{"t":"ABR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2004-04-07",3.107,3.1922,3.107,3.1767,3707500.0],["2004-04-08",3.1767,3.1767,3.155,3.1659,301200.0],["2004-04-12",3.169,3.169,3.0094,3.0249,852900.0],["2004-04-13",3.0233,3.0295,2.9985,3.0233,226800.0],["2004-04-14",3.0063,3.0187,3.0063,3.0109,143900.0],["2004-04-15",3.0109,3.0435,3.0109,3.0373,22700.0],["2004-04-16",3.0373,3.0373,3.0218,3.0218,33600.0],["2004-04-19",3.0218,3.0342,3.0218,3.0233,16300.0],["2004-04-20",3.0218,3.0636,3.0218,3.0528,13400.0],["2004-04-21",3.045,3.045,2.9443,2.9908,120000.0],["2004-04-22",2.9908,3.0295,2.983,3.0295,11200.0],["2004-04-23",3.0233,3.0249,3.0218,3.0218,7600.0],["2004-04-26",3.0218,3.0295,3.014,3.0218,11700.0],["2004-04-27",3.014,3.0915,3.0063,3.0605,18000.0],["2004-04-28",3.0683,3.0729,3.0295,3.0295,15500.0],["2004-04-29",3.0373,3.0404,3.0063,3.0342,33400.0],["2004-04-30",3.0295,3.0295,3.0001,3.014,79100.0],["2004-05-03",3.014,3.0218,2.9985,3.0187,13200.0],["2004-05-04",3.0218,3.0373,2.9908,3.0063,60800.0],["2004-05-05",3.0016,3.0357,2.9985,3.0357,9900.0],["2004-05-06",3.0373,3.1008,3.0218,3.0993,83200.0],["2004-05-07",3.0683,3.0683,2.9877,2.9908,31300.0],["2004-05-10",2.9675,2.9784,2.9133,2.9784,75300.0],["2004-05-11",2.9753,2.9753,2.9458,2.9474,28600.0],["2004-05-12",2.9753,3.0001,2.9675,2.9753,26900.0],["2004-05-13",2.983,3.0016,2.9784,2.9846,37700.0],["2004-05-14",2.9908,3.0063,2.983,3.0047,9300.0],["2004-05-17",2.9985,2.9985,2.9211,2.9443,39600.0],["2004-05-18",2.9567,2.9722,2.9366,2.9567,25900.0],["2004-05-19",2.9412,2.9582,2.935,2.9474,20400.0],["2004-05-20",2.9489,2.9722,2.9288,2.9397,30900.0],["2004-05-21",2.9443,2.9737,2.9366,2.9397,32800.0],["2004-05-24",2.9366,2.9443,2.8513,2.8947,17800.0],["2004-05-25",2.9009,2.9133,2.8901,2.9133,7000.0],["2004-05-26",2.9211,2.9427,2.9164,2.9366,4900.0],["2004-05-27",2.935,2.9443,2.9288,2.9412,44900.0],["2004-05-28",2.9335,2.9598,2.9056,2.9381,19500.0],["2004-06-01",2.9366,2.9443,2.8668,2.9164,21200.0],["2004-06-02",2.9211,2.9892,2.9211,2.9815,60100.0],["2004-06-03",2.983,2.997,2.9613,2.966,14000.0],["2004-06-04",2.9737,2.9753,2.9288,2.9412,16100.0],["2004-06-07",2.9366,2.9505,2.9242,2.9366,366300.0],["2004-06-08",2.9443,2.983,2.9443,2.983,38600.0],["2004-06-09",2.983,3.0032,2.983,3.0032,10500.0],["2004-06-10",3.0125,3.0683,3.0125,3.045,17900.0],["2004-06-14",3.0373,3.0993,3.0202,3.0993,268500.0],["2004-06-15",3.0993,3.1194,3.0807,3.0993,88500.0],["2004-06-16",3.1101,3.1179,3.0853,3.1179,25000.0],["2004-06-17",3.121,3.2,3.121,3.1798,37100.0],["2004-06-18",3.169,3.2465,3.169,3.2465,21200.0],["2004-06-21",3.2542,3.2542,3.138,3.1845,69400.0],["2004-06-22",3.1922,3.217,3.1845,3.1922,39100.0],["2004-06-23",3.1767,3.1783,3.1504,3.1674,18300.0],["2004-06-24",3.1612,3.1612,3.0853,3.1349,69200.0],["2004-06-25",3.1225,3.1643,3.0993,3.0993,168700.0],["2004-06-28",3.107,3.107,3.045,3.059,18100.0],["2004-06-29",3.0605,3.0931,3.0528,3.0636,23800.0],["2004-06-30",3.0683,3.0915,3.045,3.0915,34200.0],["2004-07-01",3.0836,3.1183,3.0757,3.0757,57500.0],["2004-07-02",3.0836,3.153,3.0821,3.153,60500.0],["2004-07-06",3.1499,3.1625,3.1388,3.1546,34600.0],["2004-07-07",3.1546,3.1688,3.1388,3.1688,36100.0],["2004-07-08",3.1625,3.1783,3.1467,3.1546,18100.0],["2004-07-09",3.1483,3.1672,3.1309,3.1562,52600.0],["2004-07-12",3.1467,3.1625,3.1388,3.1593,6100.0],["2004-07-13",3.1546,3.1704,3.1152,3.1499,50800.0],["2004-07-14",3.1546,3.1767,3.1467,3.1467,39500.0],["2004-07-15",3.1515,3.1515,3.0757,3.0773,14500.0],["2004-07-16",3.0757,3.0931,3.0363,3.0537,27800.0],["2004-07-19",3.041,3.0773,3.0363,3.0773,2400.0],["2004-07-20",3.0836,3.0836,3.0521,3.0647,5700.0],["2004-07-21",3.0679,3.0679,2.9606,2.9685,38400.0],["2004-07-22",2.9685,2.9811,2.9259,2.9511,14500.0],["2004-07-23",2.9574,2.9638,2.9038,2.9543,20700.0],["2004-07-26",2.9685,2.9732,2.9022,2.9212,11800.0],["2004-07-27",2.9212,2.989,2.847,2.9858,87600.0],["2004-07-28",2.9858,2.9953,2.918,2.9338,138200.0],["2004-07-29",2.9338,3.0521,2.9338,3.0521,153200.0],["2004-07-30",3.0521,3.06,2.9764,2.9969,371500.0],["2004-08-02",2.9969,3.0284,2.9464,2.9969,619500.0],["2004-08-03",3.0048,3.0363,2.989,3.0316,30100.0],["2004-08-04",3.0332,3.0552,2.9969,3.0048,266200.0],["2004-08-05",3.0,3.0442,2.9969,2.9969,165800.0],["2004-08-06",3.0048,3.0521,2.9574,2.9653,31100.0],["2004-08-09",2.9732,3.0032,2.9496,2.9969,35600.0],["2004-08-10",3.0063,3.1041,3.0063,3.1041,86600.0],["2004-08-11",3.0994,3.101,3.0284,3.0537,102900.0],["2004-08-12",3.0505,3.0726,3.03,3.0316,14500.0],["2004-08-13",3.0363,3.0742,3.0363,3.06,8800.0],["2004-08-16",3.06,3.0757,3.0426,3.0552,14100.0],["2004-08-17",3.0757,3.1783,3.06,3.1672,39800.0],["2004-08-18",3.1783,3.1783,3.1073,3.1467,82700.0],["2004-08-19",3.1546,3.1704,3.1388,3.1515,217400.0],["2004-08-20",3.153,3.1704,3.1388,3.1704,151600.0],["2004-08-23",3.1783,3.2019,3.1593,3.1798,95100.0],["2004-08-24",3.194,3.2492,3.194,3.2272,187600.0],["2004-08-25",3.2414,3.2461,3.194,3.194,54200.0],["2004-08-26",3.194,3.2114,3.1515,3.2114,144800.0],["2004-08-27",3.2114,3.2382,3.1972,3.2335,10100.0],["2004-08-30",3.2272,3.2492,3.2177,3.2382,9600.0],["2004-08-31",3.2508,3.3123,3.2461,3.2918,106500.0],["2004-09-01",3.2808,3.3123,3.2729,3.2729,108600.0],["2004-09-02",3.2808,3.2808,3.265,3.2729,30100.0],["2004-09-03",3.2729,3.3123,3.2398,3.2808,78900.0],["2004-09-07",3.2729,3.3123,3.2461,3.2887,75200.0],["2004-09-08",3.3123,3.3123,3.254,3.2556,19600.0],["2004-09-09",3.2414,3.4227,3.2414,3.407,85300.0],["2004-09-10",3.3928,3.3991,3.3675,3.377,26700.0],["2004-09-13",3.3912,3.3991,3.366,3.3991,114300.0],["2004-09-14",3.3833,3.3912,3.3518,3.388,54600.0],["2004-09-15",3.388,3.4227,3.3376,3.3376,51600.0],["2004-09-16",3.3533,3.3991,3.3533,3.3912,17500.0],["2004-09-17",3.3912,3.3912,3.3376,3.3502,13800.0],["2004-09-20",3.3344,3.3518,3.3044,3.3123,14500.0],["2004-09-21",3.3123,3.3313,3.3013,3.306,29000.0],["2004-09-22",3.306,3.3123,3.2492,3.3013,18600.0],["2004-09-23",3.3092,3.3171,3.2887,3.2966,1500.0],["2004-09-24",3.2808,3.306,3.2335,3.3045,8900.0],["2004-09-27",3.3045,3.3439,3.3045,3.3045,7300.0],["2004-09-28",3.2887,3.3392,3.2855,3.3392,23600.0],["2004-09-29",3.3281,3.4937,3.3281,3.4685,50600.0],["2004-09-30",3.4685,3.5032,3.4306,3.5016,68400.0],["2004-10-01",3.5253,3.6057,3.5253,3.6057,87300.0],["2004-10-04",3.6451,3.6625,3.5489,3.5773,53700.0],["2004-10-05",3.571,3.6041,3.5237,3.5237,58700.0],["2004-10-06",3.53,3.5316,3.4701,3.4701,69900.0],["2004-10-07",3.4701,3.5095,3.4543,3.4559,16800.0],["2004-10-08",3.4858,3.5205,3.4811,3.4937,56600.0],["2004-10-11",3.5016,3.5221,3.4937,3.5174,35200.0],["2004-10-12",3.5095,3.519,3.4937,3.5095,32700.0],["2004-10-13",3.5465,3.5465,3.4838,3.4838,61900.0],["2004-10-14",3.4709,3.4741,3.413,3.4403,17000.0],["2004-10-15",3.45,3.4725,3.4259,3.45,27800.0],["2004-10-18",3.4339,3.4741,3.4339,3.458,71100.0],["2004-10-19",3.458,3.458,3.3953,3.4146,30700.0],["2004-10-20",3.4098,3.4178,3.3969,3.4017,38000.0],["2004-10-21",3.3937,3.4259,3.3776,3.3857,48400.0],["2004-10-22",3.3937,3.3985,3.3519,3.3519,9200.0],["2004-10-25",3.3197,3.3776,3.3165,3.3696,13000.0],["2004-10-26",3.3776,3.3776,3.3294,3.3454,34000.0],["2004-10-27",3.3615,3.3776,3.3133,3.3615,25700.0],["2004-10-28",3.3696,3.3776,3.3454,3.3535,59800.0],["2004-10-29",3.3551,3.4419,3.3454,3.3615,563000.0],["2004-11-01",3.4098,3.4419,3.3969,3.4419,54700.0],["2004-11-02",3.4419,3.4741,3.4387,3.4532,68900.0],["2004-11-03",3.4612,3.4661,3.3937,3.3953,91800.0],["2004-11-04",3.4001,3.4371,3.3567,3.3615,34300.0],["2004-11-05",3.3583,3.3615,3.2634,3.2779,61900.0],["2004-11-08",3.257,3.3873,3.257,3.3454,59800.0],["2004-11-09",3.3615,3.3937,3.3454,3.3744,40000.0],["2004-11-10",3.3857,3.3937,3.3696,3.3776,71800.0],["2004-11-11",3.3857,3.4661,3.3857,3.4403,65800.0],["2004-11-12",3.45,3.4532,3.4259,3.4484,34500.0],["2004-11-15",3.4468,3.4468,3.4033,3.4226,57700.0],["2004-11-16",3.4966,3.532,3.4693,3.5143,103500.0],["2004-11-17",3.5304,3.5304,3.4741,3.4902,35000.0],["2004-11-18",3.4822,3.4902,3.4419,3.458,35400.0],["2004-11-19",3.4902,3.5143,3.4741,3.4982,71500.0],["2004-11-22",3.5127,3.6832,3.5127,3.6591,112200.0],["2004-11-23",3.651,3.6993,3.6301,3.6752,100300.0],["2004-11-24",3.6591,3.7154,3.6591,3.6977,35200.0],["2004-11-26",3.7138,3.7315,3.6912,3.7218,16500.0],["2004-11-29",3.7138,3.7861,3.6832,3.762,57500.0],["2004-11-30",3.7475,3.8038,3.7009,3.7958,81700.0],["2004-12-01",3.8199,3.8923,3.8038,3.828,193700.0],["2004-12-02",3.828,3.8328,3.8022,3.8199,80100.0],["2004-12-03",3.8199,3.836,3.7894,3.8231,71400.0],["2004-12-06",3.8296,3.836,3.8119,3.8344,37200.0],["2004-12-07",3.8344,3.836,3.7218,3.7298,30900.0],["2004-12-08",3.7266,3.7636,3.7266,3.7556,113100.0],["2004-12-09",3.7636,3.7701,3.7475,3.7475,67600.0],["2004-12-10",3.7556,3.7926,3.7395,3.7926,41700.0],["2004-12-13",3.8038,3.8312,3.762,3.7636,45300.0],["2004-12-14",3.762,3.7781,3.7089,3.7556,36700.0],["2004-12-15",3.7572,3.7765,3.7395,3.762,43300.0],["2004-12-16",3.7877,3.8054,3.7717,3.7942,36500.0],["2004-12-17",3.8038,3.9196,3.7958,3.91,95300.0],["2004-12-20",3.9084,3.9084,3.8537,3.8585,27000.0],["2004-12-21",3.8601,3.8826,3.8215,3.8617,72000.0],["2004-12-22",3.8601,3.9245,3.8601,3.873,37000.0],["2004-12-23",3.8843,3.9245,3.8714,3.9164,23800.0],["2004-12-27",3.9245,3.9405,3.8682,3.8826,16600.0],["2004-12-28",3.9003,3.9405,3.9003,3.9164,31000.0],["2004-12-29",3.9245,3.9502,3.9132,3.947,30700.0],["2004-12-30",3.947,3.9968,3.9438,3.9808,34100.0],["2004-12-31",3.9968,3.9968,3.9405,3.947,30800.0],["2005-01-03",3.947,3.9566,3.9019,3.9164,67900.0],["2005-01-04",3.9245,3.9325,3.8601,3.8666,64900.0],["2005-01-05",3.8633,3.8762,3.8038,3.844,96600.0],["2005-01-06",3.836,3.8569,3.8199,3.8264,26500.0],["2005-01-07",3.8666,3.8778,3.8264,3.8553,41800.0],["2005-01-10",3.8794,3.8939,3.8376,3.844,24300.0],["2005-01-11",3.8601,3.8601,3.8119,3.836,31200.0],["2005-01-12",3.8489,3.8569,3.8119,3.8344,77400.0],["2005-01-13",3.8424,3.8601,3.8264,3.836,48300.0],["2005-01-14",3.8762,3.8955,3.8424,3.8537,69000.0],["2005-01-18",3.8601,3.8698,3.8135,3.8296,110000.0],["2005-01-19",3.873,3.873,3.8022,3.8199,130300.0],["2005-01-20",3.828,3.8505,3.7942,3.8199,108400.0],["2005-01-21",3.8505,3.8794,3.8054,3.8521,230300.0],["2005-01-24",3.8794,3.9534,3.8585,3.9518,32700.0],["2005-01-25",3.9518,4.0049,3.9261,3.9261,33600.0],["2005-01-26",3.9341,3.9373,3.9116,3.9229,47600.0],["2005-01-27",3.8819,3.9229,3.8573,3.8933,63900.0],["2005-01-28",3.8999,3.9278,3.8769,3.9278,33100.0],["2005-01-31",3.9442,3.9573,3.8917,3.9032,101100.0],["2005-02-01",3.9196,3.9393,3.8999,3.9343,74800.0],["2005-02-02",3.9343,3.9343,3.8704,3.9327,49200.0],["2005-02-03",3.9376,3.954,3.9196,3.936,79100.0],["2005-02-04",3.9524,3.9639,3.9278,3.9294,49400.0],["2005-02-07",3.936,3.9442,3.9032,3.9212,113600.0],["2005-02-08",3.9245,3.936,3.8868,3.8884,38900.0],["2005-02-09",3.9015,3.9114,3.8622,3.8671,40900.0],["2005-02-10",3.8671,3.9015,3.8622,3.8901,32900.0],["2005-02-11",3.9048,4.0016,3.8704,4.0016,96000.0],["2005-02-14",4.018,4.1656,4.018,4.1164,93000.0],["2005-02-15",4.1328,4.1328,4.1,4.1115,46700.0],["2005-02-16",4.1049,4.2049,4.1033,4.1885,35400.0],["2005-02-17",4.1918,4.2345,4.182,4.2,39300.0],["2005-02-18",4.2804,4.3443,4.2476,4.2853,166200.0],["2005-02-22",4.2853,4.3263,4.2345,4.2574,79900.0],["2005-02-23",4.2984,4.3099,4.2541,4.2623,57300.0],["2005-02-24",4.264,4.264,4.141,4.1492,66700.0],["2005-02-25",4.1738,4.182,4.0639,4.0787,56500.0],["2005-02-28",4.1,4.1328,4.0803,4.1,61600.0],["2005-03-01",4.1,4.2312,4.1,4.2148,96700.0],["2005-03-02",4.2148,4.2935,4.182,4.2755,90100.0],["2005-03-03",4.2968,4.3952,4.2722,4.3952,40000.0],["2005-03-04",4.4116,4.428,4.364,4.3837,56100.0],["2005-03-07",4.387,4.4083,4.3657,4.3657,70700.0],["2005-03-08",4.3771,4.3935,4.3394,4.3591,37500.0],["2005-03-09",4.3542,4.3771,4.3017,4.3509,34700.0],["2005-03-10",4.3607,4.364,4.3132,4.3247,32400.0],["2005-03-11",4.3247,4.3247,4.1984,4.2771,41700.0],["2005-03-14",4.264,4.2673,4.2476,4.2558,165600.0],["2005-03-15",4.2476,4.2574,4.2312,4.2361,54600.0],["2005-03-16",4.2345,4.2804,4.2148,4.2279,79400.0],["2005-03-17",4.2279,4.264,4.223,4.2312,34000.0],["2005-03-18",4.2558,4.2558,4.2017,4.2115,44300.0],["2005-03-21",4.2115,4.2377,4.2,4.2049,17500.0],["2005-03-22",4.1902,4.264,4.1902,4.2345,100800.0],["2005-03-23",4.223,4.223,4.0983,4.0983,55400.0],["2005-03-24",4.0836,4.1426,4.0836,4.1,44700.0],["2005-03-28",4.1,4.1082,3.8737,3.9573,87900.0],["2005-03-29",3.9573,3.9819,3.9196,3.9442,87600.0],["2005-03-30",3.9688,4.0344,3.9655,3.9983,45100.0],["2005-03-31",3.9999,4.059,3.9852,4.059,29800.0],["2005-04-01",4.0508,4.1082,4.0032,4.0508,51800.0],["2005-04-04",4.0508,4.0934,4.0114,4.0721,16300.0],["2005-04-05",4.0754,4.1705,4.0655,4.1574,28000.0],["2005-04-06",4.182,4.2148,4.1689,4.182,211800.0],["2005-04-07",4.182,4.182,4.1607,4.1738,30900.0],["2005-04-08",4.182,4.182,4.1361,4.1393,16600.0],["2005-04-11",4.141,4.1803,4.1197,4.1328,29100.0],["2005-04-12",4.1377,4.182,4.118,4.1803,17100.0],["2005-04-13",4.182,4.1902,4.0983,4.182,42200.0],["2005-04-14",4.1574,4.182,4.1328,4.1361,74900.0],["2005-04-15",4.1344,4.1803,4.1115,4.141,52400.0],["2005-04-18",4.1574,4.2804,4.1574,4.2623,181700.0],["2005-04-19",4.264,4.2886,4.2541,4.2673,61600.0],["2005-04-20",4.2771,4.2804,4.2459,4.264,70100.0],["2005-04-21",4.264,4.2804,4.223,4.2607,60000.0],["2005-04-22",4.2804,4.2951,4.241,4.264,50100.0],["2005-04-25",4.2804,4.3115,4.264,4.2804,44500.0],["2005-04-26",4.2804,4.2886,4.2591,4.2705,110900.0],["2005-04-27",4.3308,4.3308,4.2454,4.2622,42500.0],["2005-04-28",4.2622,4.2622,4.2136,4.2136,38200.0],["2005-04-29",4.2186,4.2203,4.0896,4.1047,56800.0],["2005-05-02",4.0628,4.2705,4.0628,4.2705,40700.0],["2005-05-03",4.2555,4.3225,4.2119,4.2722,75300.0],["2005-05-04",4.2973,4.356,4.2973,4.3392,62400.0],["2005-05-05",4.3509,4.356,4.3174,4.3426,178100.0],["2005-05-06",4.351,4.356,4.3141,4.3476,29800.0],["2005-05-09",4.3744,4.4263,4.3744,4.4079,66800.0],["2005-05-10",4.4079,4.4565,4.3895,4.4565,63700.0],["2005-05-11",4.4599,4.4666,4.4314,4.4381,78400.0],["2005-05-12",4.4381,4.4448,4.3744,4.3778,68400.0],["2005-05-13",4.3794,4.4397,4.366,4.3895,36200.0],["2005-05-16",4.4146,4.4565,4.4146,4.4146,103000.0],["2005-05-17",4.3811,4.4397,4.3811,4.4213,85200.0],["2005-05-18",4.4364,4.4364,4.4062,4.4129,86800.0],["2005-05-19",4.423,4.4364,4.4079,4.4113,118300.0],["2005-05-20",4.4196,4.4397,4.4062,4.428,158800.0],["2005-05-23",4.4397,4.4816,4.4196,4.4548,181600.0],["2005-05-24",4.4615,4.4783,4.4431,4.4565,174600.0],["2005-05-25",4.4649,4.4816,4.4481,4.4598,198300.0],["2005-05-26",4.4649,4.4649,4.4582,4.4632,46100.0],["2005-05-27",4.4632,4.4649,4.4481,4.4649,19600.0],["2005-05-31",4.4649,4.4967,4.4565,4.4649,92500.0],["2005-06-01",4.4733,4.6458,4.4682,4.5704,144600.0],["2005-06-02",4.5939,4.7212,4.5822,4.5905,63600.0],["2005-06-03",4.5654,4.6492,4.5654,4.5805,25200.0],["2005-06-06",4.6073,4.6492,4.5889,4.624,76200.0],["2005-06-07",4.6408,4.6994,4.6307,4.6827,66200.0],["2005-06-08",4.6827,4.6978,4.6575,4.6592,44900.0],["2005-06-09",4.676,4.6978,4.6157,4.681,45700.0],["2005-06-10",4.681,4.7061,4.6341,4.6408,43900.0],["2005-06-13",4.6743,4.7195,4.6575,4.6743,114800.0],["2005-06-14",4.6827,4.7095,4.6793,4.6911,97100.0],["2005-06-15",4.7329,4.7329,4.676,4.6911,36000.0],["2005-06-16",4.7329,4.7329,4.6827,4.6961,132200.0],["2005-06-17",4.7078,4.7648,4.6944,4.7581,145500.0],["2005-06-20",4.8,4.8921,4.7698,4.8201,220000.0],["2005-06-21",4.8502,4.8552,4.7916,4.7932,163600.0],["2005-06-22",4.8335,4.8519,4.7648,4.8284,113700.0],["2005-06-23",4.8184,4.867,4.7882,4.8083,90700.0],["2005-06-24",4.8083,4.8335,4.6978,4.7497,430300.0],["2005-06-27",4.7631,4.8083,4.7162,4.7296,57600.0],["2005-06-28",4.7581,4.8083,4.7329,4.7664,90500.0],["2005-06-29",4.7748,4.815,4.7698,4.8067,87400.0],["2005-06-30",4.8167,4.8268,4.7865,4.8083,68300.0],["2005-07-01",4.8167,4.8502,4.7899,4.8502,37600.0],["2005-07-05",4.8502,4.9424,4.8502,4.9323,65200.0],["2005-07-06",4.9323,4.9591,4.9122,4.939,120000.0],["2005-07-07",4.929,4.9524,4.8787,4.934,68900.0],["2005-07-08",4.9424,5.192,4.9306,5.1099,131000.0],["2005-07-11",5.0915,5.0931,4.9608,4.9641,126900.0],["2005-07-12",4.9759,5.0328,4.9172,5.0127,154300.0],["2005-07-13",5.0127,5.0194,4.9708,4.9893,156900.0],["2005-07-14",4.9893,4.9893,4.9172,4.9189,164100.0],["2005-07-15",4.9189,4.939,4.8871,4.934,139600.0],["2005-07-18",4.934,4.9842,4.8988,4.9809,93100.0],["2005-07-19",4.9876,5.0261,4.9708,5.0144,90200.0],["2005-07-20",5.0228,5.0446,5.0077,5.0261,174300.0],["2005-07-21",5.0429,5.058,4.9926,5.0261,80600.0],["2005-07-22",5.0395,5.0395,4.9976,5.0094,139800.0],["2005-07-25",5.0178,5.0529,4.9641,5.0043,92700.0],["2005-07-26",5.0111,5.0513,4.9759,5.0513,64900.0],["2005-07-27",5.0345,5.1015,4.9926,5.1015,151300.0],["2005-07-28",5.1267,5.1702,5.1015,5.135,160800.0],["2005-07-29",5.1518,5.2054,5.1401,5.1602,67800.0],["2005-08-01",5.1685,5.2004,5.1266,5.1468,59100.0],["2005-08-02",5.1652,5.2104,5.1652,5.2004,86200.0],["2005-08-03",5.2037,5.2272,5.1685,5.2272,114600.0],["2005-08-04",5.2104,5.2205,5.125,5.125,94700.0],["2005-08-05",5.125,5.1518,4.5788,4.7413,411600.0],["2005-08-08",4.743,4.743,4.5269,4.5738,193900.0],["2005-08-09",4.6492,4.6492,4.4699,4.5068,243100.0],["2005-08-10",4.5654,4.6827,4.5654,4.6157,271300.0],["2005-08-11",4.6584,4.7611,4.6157,4.7217,119300.0],["2005-08-12",4.7217,4.7388,4.6413,4.6533,55300.0],["2005-08-15",4.6704,4.7046,4.578,4.6533,135900.0],["2005-08-16",4.6482,4.6584,4.6174,4.6413,80100.0],["2005-08-17",4.6584,4.6961,4.6191,4.6567,118800.0],["2005-08-18",4.6362,4.7132,4.6105,4.6499,189600.0],["2005-08-19",4.6482,4.6516,4.6054,4.6362,46000.0],["2005-08-22",4.6413,4.6704,4.6276,4.6704,84500.0],["2005-08-23",4.6653,4.7098,4.6533,4.6738,106400.0],["2005-08-24",4.6636,4.7611,4.6482,4.7234,346500.0],["2005-08-25",4.6858,4.8415,4.6858,4.797,319000.0],["2005-08-26",4.8073,4.8073,4.6499,4.6807,153600.0],["2005-08-29",4.7132,4.85,4.6875,4.7936,126800.0],["2005-08-30",4.8329,4.8381,4.7987,4.8175,123100.0],["2005-08-31",4.7884,4.9082,4.7884,4.8654,111300.0],["2005-09-01",4.8757,4.8774,4.7953,4.8124,113200.0],["2005-09-02",4.8244,4.8329,4.7936,4.8329,82700.0],["2005-09-06",4.8329,4.9561,4.8175,4.9339,132200.0],["2005-09-07",4.8996,4.9424,4.8842,4.8996,171000.0],["2005-09-08",4.8945,4.9783,4.8928,4.9356,192900.0],["2005-09-09",4.939,4.9493,4.8552,4.8774,109200.0],["2005-09-12",4.8398,4.9595,4.8261,4.9339,115500.0],["2005-09-13",4.9339,4.9647,4.8877,4.9458,132600.0],["2005-09-14",4.9441,4.9441,4.9185,4.9356,160000.0],["2005-09-15",4.915,4.927,4.9099,4.9253,79200.0],["2005-09-16",4.927,4.927,4.9099,4.9219,107900.0],["2005-09-19",4.9185,4.9407,4.9014,4.9339,154800.0],["2005-09-20",4.9441,4.9698,4.8107,4.8517,159600.0],["2005-09-21",4.8517,4.8791,4.8141,4.8586,134700.0],["2005-09-22",4.8415,4.8808,4.8244,4.8329,71000.0],["2005-09-23",4.8329,4.8774,4.7987,4.8363,64800.0],["2005-09-26",4.8415,4.8774,4.8244,4.8244,59300.0],["2005-09-27",4.8141,4.9202,4.8141,4.85,68800.0],["2005-09-28",4.8466,4.8945,4.8346,4.874,91900.0],["2005-09-29",4.8535,4.8928,4.8329,4.8928,81200.0],["2005-09-30",4.8928,4.9014,4.7902,4.8073,86000.0],["2005-10-03",4.7902,4.9065,4.7782,4.9065,110100.0],["2005-10-04",4.9065,4.9783,4.8637,4.9458,207300.0],["2005-10-05",4.9185,4.9407,4.8329,4.9356,102100.0],["2005-10-06",4.9356,4.9783,4.8928,4.9407,149300.0],["2005-10-07",4.9407,5.0331,4.927,4.9937,66200.0],["2005-10-10",4.9766,5.0211,4.8979,4.9253,268100.0],["2005-10-11",4.9253,4.9493,4.7902,4.7919,127700.0],["2005-10-12",4.7731,4.821,4.6499,4.6944,134600.0],["2005-10-13",4.6944,4.7098,4.578,4.6362,126600.0],["2005-10-14",4.679,4.7833,4.6465,4.7713,125900.0],["2005-10-17",4.7645,4.8073,4.7354,4.785,142800.0],["2005-10-18",4.7884,4.8004,4.6755,4.6944,177000.0],["2005-10-19",4.6944,4.744,4.6396,4.7354,192200.0],["2005-10-20",4.744,4.7645,4.5814,4.6139,100600.0],["2005-10-21",4.5951,4.7388,4.5951,4.7046,106800.0],["2005-10-24",4.7731,4.8021,4.7423,4.7816,168000.0],["2005-10-25",4.8166,4.8709,4.7291,4.8692,82800.0],["2005-10-26",4.8587,4.8587,4.7816,4.8131,94400.0],["2005-10-27",4.8131,4.8149,4.7028,4.7028,37000.0],["2005-10-28",4.708,4.7098,4.6222,4.6327,108900.0],["2005-10-31",4.6415,4.7168,4.6082,4.617,95800.0],["2005-11-01",4.6205,4.7045,4.5574,4.6502,86200.0],["2005-11-02",4.659,4.7886,4.6065,4.7886,72300.0],["2005-11-03",4.8061,4.8394,4.7641,4.8149,55800.0],["2005-11-04",4.8149,4.8517,4.7291,4.7991,59300.0],["2005-11-07",4.5539,4.5539,4.2999,4.4313,622900.0],["2005-11-08",4.405,4.6853,4.405,4.6432,209100.0],["2005-11-09",4.6502,4.7431,4.5819,4.7168,154700.0],["2005-11-10",4.7168,4.92,4.6625,4.8867,109300.0],["2005-11-11",4.8184,4.9025,4.7641,4.8674,89500.0],["2005-11-14",4.8867,4.8867,4.7291,4.7641,63800.0],["2005-11-15",4.7816,4.9042,4.7326,4.8867,85300.0],["2005-11-16",4.9217,4.9217,4.7028,4.7921,109300.0],["2005-11-17",4.8079,4.8306,4.7693,4.7991,46800.0],["2005-11-18",4.8341,4.8341,4.7728,4.7939,56700.0],["2005-11-21",4.7553,4.8149,4.7378,4.7728,49900.0],["2005-11-22",4.7728,4.7991,4.7343,4.7799,76900.0],["2005-11-23",4.7799,4.7974,4.7273,4.7728,55700.0],["2005-11-25",4.7711,4.8166,4.7396,4.8131,15100.0],["2005-11-28",4.8166,4.8166,4.7571,4.7641,48800.0],["2005-11-29",4.7693,4.7799,4.7413,4.7518,38000.0],["2005-11-30",4.7466,4.7466,4.6975,4.7256,41600.0],["2005-12-01",4.7256,4.7413,4.6975,4.7413,117700.0],["2005-12-02",4.7413,4.7886,4.659,4.7606,112800.0],["2005-12-05",4.7378,4.7483,4.7028,4.7431,45700.0],["2005-12-06",4.7483,4.7606,4.7063,4.7186,42800.0],["2005-12-07",4.7186,4.7361,4.6485,4.6713,69000.0],["2005-12-08",4.6853,4.701,4.6415,4.659,81200.0],["2005-12-09",4.6678,4.7115,4.6572,4.673,103400.0],["2005-12-12",4.6853,4.6888,4.6065,4.6572,47300.0],["2005-12-13",4.6432,4.6678,4.6152,4.6415,68600.0],["2005-12-14",4.6415,4.6502,4.5627,4.5942,135400.0],["2005-12-15",4.5802,4.5802,4.4506,4.4733,108200.0],["2005-12-16",4.4786,4.4786,4.335,4.4208,218300.0],["2005-12-19",4.419,4.4663,4.3963,4.4436,92700.0],["2005-12-20",4.4401,4.5627,4.4295,4.5504,135700.0],["2005-12-21",4.6065,4.6065,4.5084,4.5381,77900.0],["2005-12-22",4.5539,4.61,4.5206,4.61,101800.0],["2005-12-23",4.5889,4.6415,4.5802,4.6415,28500.0],["2005-12-27",4.6327,4.6432,4.4838,4.5311,60700.0],["2005-12-28",4.5189,4.5241,4.4401,4.5136,46100.0],["2005-12-29",4.5014,4.5189,4.4786,4.4874,52200.0],["2005-12-30",4.4663,4.5662,4.4418,4.5399,68000.0],["2006-01-03",4.5679,4.631,4.4926,4.6275,106900.0],["2006-01-04",4.6152,4.645,4.5767,4.645,70400.0],["2006-01-05",4.652,4.6853,4.6117,4.652,64400.0],["2006-01-06",4.6678,4.6818,4.5802,4.6572,152300.0],["2006-01-09",4.652,4.7536,4.652,4.7413,40100.0],["2006-01-10",4.7063,4.8236,4.694,4.8079,52500.0],["2006-01-11",4.8079,4.8114,4.6695,4.7728,108000.0],["2006-01-12",4.7991,4.8622,4.7238,4.7291,132800.0],["2006-01-13",4.7728,4.7799,4.6748,4.7378,74300.0],["2006-01-17",4.7466,4.8026,4.5749,4.6678,180300.0],["2006-01-18",4.6572,4.7623,4.6572,4.701,133100.0],["2006-01-19",4.7784,4.8017,4.7154,4.7568,93500.0],["2006-01-20",4.7874,4.7874,4.6938,4.701,109800.0],["2006-01-23",4.6992,4.7838,4.6759,4.7352,70100.0],["2006-01-24",4.7352,4.7838,4.6795,4.7388,54200.0],["2006-01-25",4.7154,4.7802,4.7082,4.7802,68000.0],["2006-01-26",4.7802,4.7802,4.6956,4.719,132100.0],["2006-01-27",4.7298,4.7478,4.6956,4.7172,43200.0],["2006-01-30",4.7298,4.7334,4.6956,4.7244,75300.0],["2006-01-31",4.7244,4.7334,4.692,4.7244,87400.0],["2006-02-01",4.7298,4.7298,4.6795,4.6938,66800.0],["2006-02-02",4.6938,4.7118,4.496,4.5554,160500.0],["2006-02-03",4.5194,4.5338,4.46,4.487,168400.0],["2006-02-06",4.505,4.5859,4.4942,4.559,142600.0],["2006-02-07",4.5428,4.6039,4.4978,4.5122,55200.0],["2006-02-08",4.5302,4.5626,4.4888,4.532,134600.0],["2006-02-09",4.541,4.5985,4.4906,4.4978,77300.0],["2006-02-10",4.4978,4.6399,4.4978,4.5859,120200.0],["2006-02-13",4.5895,4.7028,4.5859,4.6759,145200.0],["2006-02-14",4.6848,4.8251,4.6848,4.7442,141500.0],["2006-02-15",4.7658,4.8017,4.7028,4.7622,64500.0],["2006-02-16",4.7838,4.8737,4.7784,4.8683,125500.0],["2006-02-17",4.8701,4.8737,4.8161,4.8449,87000.0],["2006-02-21",4.8629,4.8989,4.8143,4.8467,82700.0],["2006-02-22",4.8467,4.8683,4.8251,4.8251,86900.0],["2006-02-23",4.8431,4.8467,4.8017,4.8269,66000.0],["2006-02-24",4.8089,4.8197,4.7442,4.755,56200.0],["2006-02-27",4.7658,4.8107,4.7334,4.7658,75900.0],["2006-02-28",4.773,4.7838,4.7208,4.7316,63100.0],["2006-03-01",4.7244,4.924,4.7244,4.9079,103800.0],["2006-03-02",4.9097,4.9132,4.7766,4.8143,64800.0],["2006-03-03",4.8107,4.8539,4.7424,4.7424,70500.0],["2006-03-06",4.6219,4.8251,4.6219,4.7748,48500.0],["2006-03-07",4.7928,4.8179,4.728,4.737,47800.0],["2006-03-08",4.737,4.8377,4.7334,4.7946,90800.0],["2006-03-09",4.7946,4.8557,4.7928,4.8287,51700.0],["2006-03-10",4.8197,4.8467,4.7658,4.8017,64400.0],["2006-03-13",4.8197,4.8431,4.7838,4.7946,38300.0],["2006-03-14",4.7694,4.8197,4.7226,4.7999,39100.0],["2006-03-15",4.7748,4.8467,4.7658,4.8143,95800.0],["2006-03-16",4.8107,4.8467,4.7838,4.8341,69800.0],["2006-03-17",4.8431,4.8737,4.7676,4.8107,131700.0],["2006-03-20",4.8035,4.8449,4.7658,4.8215,57700.0],["2006-03-21",4.8107,4.8449,4.7406,4.7676,113600.0],["2006-03-22",4.7604,4.7874,4.728,4.7838,62700.0],["2006-03-23",4.8557,4.8971,4.8107,4.8917,115400.0],["2006-03-24",4.9097,4.9186,4.8449,4.8755,104000.0],["2006-03-27",4.8917,4.9007,4.8557,4.8683,54200.0],["2006-03-28",4.8737,4.8917,4.8449,4.8539,116400.0],["2006-03-29",4.8683,4.9168,4.8449,4.8539,165900.0],["2006-03-30",4.8917,4.9096,4.8647,4.8737,80700.0],["2006-03-31",4.8917,4.9079,4.8287,4.8539,98400.0],["2006-04-03",4.8557,4.8647,4.8287,4.8449,136700.0],["2006-04-04",4.8359,4.8647,4.8197,4.8233,119800.0],["2006-04-05",4.8521,4.8701,4.7856,4.7874,96700.0],["2006-04-06",4.7928,4.8179,4.7712,4.782,77200.0],["2006-04-07",4.7874,4.8107,4.6759,4.6866,122700.0],["2006-04-10",4.6848,4.7316,4.6669,4.7028,67100.0],["2006-04-11",4.7118,4.7118,4.6327,4.6723,109100.0],["2006-04-12",4.6723,4.6938,4.6543,4.6723,111800.0],["2006-04-13",4.6579,4.6759,4.5949,4.6057,134500.0],["2006-04-17",4.6057,4.6399,4.496,4.5284,119500.0],["2006-04-18",4.5392,4.6309,4.5374,4.5949,161300.0],["2006-04-19",4.5985,4.6741,4.5949,4.6399,86900.0],["2006-04-20",4.6543,4.6543,4.5895,4.5913,52500.0],["2006-04-21",4.6489,4.7406,4.6399,4.6759,176000.0],["2006-04-24",4.7568,4.7568,4.6669,4.6795,90800.0],["2006-04-25",4.7298,4.7316,4.6759,4.6813,129400.0],["2006-04-26",4.6974,4.7262,4.6075,4.6597,233600.0],["2006-04-27",4.643,4.7503,4.6264,4.7152,88000.0],["2006-04-28",4.6893,4.8169,4.6893,4.791,140300.0],["2006-05-01",4.7651,4.7984,4.6375,4.656,118600.0],["2006-05-02",4.6578,4.6948,4.5468,4.5875,88800.0],["2006-05-03",4.5857,4.6578,4.5783,4.6245,60800.0],["2006-05-04",4.643,4.717,4.643,4.6948,44300.0],["2006-05-05",4.7633,4.8095,4.6874,4.6874,94700.0],["2006-05-08",4.6874,4.6874,4.5357,4.5616,170100.0],["2006-05-09",4.5912,4.6134,4.569,4.5783,150100.0],["2006-05-10",4.5968,4.7096,4.582,4.6819,66200.0],["2006-05-11",4.6985,4.7078,4.5394,4.5394,152400.0],["2006-05-12",4.5339,4.5801,4.4858,4.5302,93000.0],["2006-05-15",4.5302,4.5413,4.4913,4.532,151900.0],["2006-05-16",4.5376,4.5468,4.4747,4.5117,248700.0],["2006-05-17",4.4747,4.495,4.3859,4.4673,141200.0],["2006-05-18",4.4765,4.5265,4.3878,4.421,192200.0],["2006-05-19",4.4395,4.4654,4.4025,4.4247,129200.0],["2006-05-22",4.4247,4.4321,4.3193,4.3933,197400.0],["2006-05-23",4.421,4.4617,4.3933,4.4284,213400.0],["2006-05-24",4.421,4.4395,4.3489,4.3952,614300.0],["2006-05-25",4.4044,4.5191,4.3952,4.5043,89100.0],["2006-05-26",4.5135,4.582,4.4858,4.4987,66800.0],["2006-05-30",4.4802,4.4802,4.4136,4.4229,121300.0],["2006-05-31",4.4303,4.569,4.4303,4.5246,171600.0],["2006-06-01",4.5431,4.5875,4.5024,4.5228,101500.0],["2006-06-02",4.5413,4.569,4.495,4.5505,130500.0],["2006-06-05",4.5505,4.6153,4.5339,4.5413,89700.0],["2006-06-06",4.5413,4.5857,4.458,4.5302,197800.0],["2006-06-07",4.5487,4.6097,4.4451,4.471,130000.0],["2006-06-08",4.4525,4.5061,4.4155,4.5043,192000.0],["2006-06-09",4.5228,4.5505,4.4229,4.4414,176600.0],["2006-06-12",4.4358,4.4784,4.4247,4.4395,117400.0],["2006-06-13",4.421,4.4599,4.3471,4.36,183900.0],["2006-06-14",4.3563,4.4395,4.3027,4.3933,164000.0],["2006-06-15",4.3933,4.4987,4.3933,4.495,182100.0],["2006-06-16",4.5043,4.5172,4.3841,4.4044,266200.0],["2006-06-19",4.4025,4.4081,4.3286,4.3748,178100.0],["2006-06-20",4.3748,4.4118,4.3656,4.3693,107000.0],["2006-06-21",4.3656,4.421,4.3656,4.3988,78700.0],["2006-06-22",4.3988,4.4488,4.3877,4.4358,99000.0],["2006-06-23",4.4414,4.5006,4.4303,4.4932,90400.0],["2006-06-26",4.5135,4.5505,4.4821,4.5468,72800.0],["2006-06-27",4.569,4.569,4.4377,4.4469,77600.0],["2006-06-28",4.4414,4.4913,4.4395,4.4895,54800.0],["2006-06-29",4.508,4.5857,4.4636,4.5783,93400.0],["2006-06-30",4.5968,4.6338,4.532,4.6338,178500.0],["2006-07-03",4.6319,4.6504,4.5875,4.6504,39300.0],["2006-07-05",4.6967,4.7022,4.6134,4.6597,136500.0],["2006-07-06",4.6689,4.7152,4.6523,4.693,77400.0],["2006-07-07",4.6985,4.7059,4.6264,4.6486,67300.0],["2006-07-10",4.6338,4.6985,4.6338,4.6504,53100.0],["2006-07-11",4.6486,4.6893,4.6134,4.6467,76000.0],["2006-07-12",4.6578,4.6652,4.6079,4.6245,79400.0],["2006-07-13",4.6227,4.6652,4.6134,4.6282,67600.0],["2006-07-14",4.6282,4.7059,4.5968,4.6319,99900.0],["2006-07-17",4.6782,4.6819,4.5968,4.68,62600.0],["2006-07-18",4.6985,4.7337,4.6319,4.7337,58100.0],["2006-07-19",4.717,4.8095,4.68,4.8003,80800.0],["2006-07-20",4.8003,4.8003,4.7189,4.767,63400.0],["2006-07-21",4.7744,4.7744,4.6356,4.6893,92300.0],["2006-07-24",4.7189,4.7392,4.6634,4.7392,61600.0],["2006-07-25",4.7318,4.7892,4.7022,4.7596,85600.0],["2006-07-26",4.5783,4.6578,4.4192,4.6356,211900.0],["2006-07-27",4.6356,4.7392,4.6245,4.6708,127100.0],["2006-07-28",4.6985,4.7707,4.6837,4.7207,101200.0],["2006-07-31",4.7078,4.8003,4.693,4.767,96900.0],["2006-08-01",4.7263,4.7633,4.6967,4.7577,129200.0],["2006-08-02",4.7818,4.8003,4.7633,4.7855,110400.0],["2006-08-03",4.7665,4.8025,4.7079,4.742,52600.0],["2006-08-04",4.8138,4.8611,4.7665,4.8422,127900.0],["2006-08-07",4.8517,4.8517,4.7873,4.8403,70600.0],["2006-08-08",4.8365,4.8365,4.7382,4.742,135700.0],["2006-08-09",4.7665,4.776,4.6436,4.6587,53900.0],["2006-08-10",4.6341,4.6814,4.5831,4.6814,68200.0],["2006-08-11",4.6663,4.7003,4.5604,4.6171,55900.0],["2006-08-14",4.6531,4.7287,4.6114,4.6114,79100.0],["2006-08-15",4.6625,4.7193,4.6625,4.7003,99000.0],["2006-08-16",4.7287,4.7647,4.723,4.759,78700.0],["2006-08-17",4.759,4.7628,4.6909,4.7401,57300.0],["2006-08-18",4.759,4.793,4.7344,4.7628,42500.0],["2006-08-21",4.6833,4.7571,4.6833,4.7382,88200.0],["2006-08-22",4.7098,4.7855,4.7098,4.7798,71500.0],["2006-08-23",4.7798,4.7798,4.6682,4.672,73600.0],["2006-08-24",4.6663,4.742,4.6625,4.7325,70600.0],["2006-08-25",4.7325,4.7609,4.689,4.7287,37400.0],["2006-08-28",4.706,4.776,4.6852,4.7287,100700.0],["2006-08-29",4.7722,4.776,4.7344,4.7438,101600.0],["2006-08-30",4.7495,4.8233,4.7325,4.7741,97200.0],["2006-08-31",4.7741,4.7817,4.7495,4.7571,57800.0],["2006-09-01",4.7665,4.7741,4.7306,4.7401,73800.0],["2006-09-05",4.7306,4.7968,4.7098,4.7874,52600.0],["2006-09-06",4.7476,4.7514,4.7193,4.7193,98600.0],["2006-09-07",4.7193,4.7268,4.6814,4.6909,51100.0],["2006-09-08",4.6852,4.7268,4.6814,4.7211,59700.0],["2006-09-11",4.7174,4.7628,4.6814,4.7552,34600.0],["2006-09-12",4.7665,4.8554,4.7665,4.8309,61500.0],["2006-09-13",4.8441,4.8706,4.7968,4.8554,66700.0],["2006-09-14",4.8668,4.8706,4.7968,4.8611,51300.0],["2006-09-15",4.8611,4.8914,4.8233,4.8914,123700.0],["2006-09-18",4.8611,4.9046,4.8611,4.88,34100.0],["2006-09-19",4.8706,4.8706,4.7987,4.8384,54400.0],["2006-09-20",4.8687,4.8989,4.8384,4.8706,59400.0],["2006-09-21",4.8706,4.8895,4.8346,4.8763,61200.0],["2006-09-22",4.8611,4.88,4.8441,4.8649,73400.0],["2006-09-25",4.8668,4.9084,4.8252,4.8781,82600.0],["2006-09-26",4.8857,4.9065,4.8365,4.8365,119700.0],["2006-09-27",4.8195,4.9273,4.8195,4.8989,76400.0],["2006-09-28",4.9065,4.9065,4.8214,4.8517,91000.0],["2006-09-29",4.8611,4.9046,4.8346,4.8346,138200.0],["2006-10-02",4.8346,4.8422,4.742,4.7514,131400.0],["2006-10-03",4.6909,4.8346,4.6152,4.8025,138000.0],["2006-10-04",4.7855,4.9065,4.7855,4.9027,103400.0],["2006-10-05",4.9065,4.9311,4.8895,4.9254,35900.0],["2006-10-06",4.9254,4.95,4.8668,4.9179,51500.0],["2006-10-09",4.9027,5.0124,4.88,5.0105,49900.0],["2006-10-10",5.0124,5.037,4.95,5.0162,88600.0],["2006-10-11",5.0124,5.0408,4.9746,5.0219,76900.0],["2006-10-12",5.0446,5.0786,5.0351,5.0749,57400.0],["2006-10-13",5.0635,5.1392,5.0578,5.1108,43500.0],["2006-10-16",5.1259,5.1827,5.1146,5.1392,51300.0],["2006-10-17",5.107,5.1089,5.0068,5.0994,82400.0],["2006-10-18",5.1165,5.1638,5.1108,5.1411,42300.0],["2006-10-19",5.1221,5.1392,5.0824,5.0862,50400.0],["2006-10-20",5.107,5.1675,5.0881,5.1675,47300.0],["2006-10-23",5.1505,5.1808,5.1259,5.1543,48800.0],["2006-10-24",5.1543,5.1921,5.1505,5.1808,80900.0],["2006-10-25",5.1808,5.281,5.1808,5.2772,53900.0],["2006-10-26",5.2962,5.2962,5.2375,5.2735,64400.0],["2006-10-27",5.2735,5.2962,5.2281,5.2413,35300.0],["2006-10-30",5.2583,5.3018,5.2583,5.2772,38900.0],["2006-10-31",5.3245,5.3245,5.2318,5.2583,59900.0],["2006-11-01",5.2678,5.3643,5.2489,5.2924,208800.0],["2006-11-02",5.2999,5.3529,5.2735,5.3529,108600.0],["2006-11-03",5.3813,5.3813,5.2735,5.3226,122800.0],["2006-11-06",5.3207,5.3246,5.2512,5.255,100900.0],["2006-11-07",5.284,5.4327,5.284,5.3883,193800.0],["2006-11-08",5.3671,5.4095,5.2724,5.4038,163000.0],["2006-11-09",5.3902,5.4038,5.284,5.3053,89100.0],["2006-11-10",5.2956,5.4076,5.2956,5.4076,48400.0],["2006-11-13",5.4076,5.5119,5.398,5.4849,90600.0],["2006-11-14",5.4984,5.5235,5.4501,5.5235,56500.0],["2006-11-15",5.5235,5.5428,5.4829,5.5274,60600.0],["2006-11-16",5.5274,5.5679,5.4462,5.4965,90100.0],["2006-11-17",5.5428,5.5447,5.4636,5.5447,106900.0],["2006-11-20",5.5409,5.5563,5.4656,5.4965,138000.0],["2006-11-21",5.5042,5.5042,5.4424,5.452,152600.0],["2006-11-22",5.4771,5.4771,5.4173,5.4404,90900.0],["2006-11-24",5.4173,5.5486,5.4096,5.5467,29500.0],["2006-11-27",5.5389,5.5447,5.4462,5.5023,91300.0],["2006-11-28",5.4559,5.4791,5.4115,5.4559,64900.0],["2006-11-29",5.4945,5.5042,5.4269,5.4424,85600.0],["2006-11-30",5.4424,5.4907,5.4289,5.454,231500.0],["2006-12-01",5.4385,5.4656,5.4192,5.452,207200.0],["2006-12-04",5.4752,5.6683,5.4752,5.6394,101900.0],["2006-12-05",5.6201,5.7147,5.6085,5.6123,120600.0],["2006-12-06",5.5814,5.6239,5.5428,5.5544,86400.0],["2006-12-07",5.5389,5.6007,5.5042,5.5583,79500.0],["2006-12-08",5.5389,5.6065,5.5042,5.537,63700.0],["2006-12-11",5.5447,5.5969,5.537,5.5718,42600.0],["2006-12-12",5.5795,5.595,5.5467,5.5892,51700.0],["2006-12-13",5.6336,5.649,5.5312,5.5389,69900.0],["2006-12-14",5.5389,5.6278,5.5158,5.5776,54900.0],["2006-12-15",5.5737,5.5853,5.4018,5.4095,136800.0],["2006-12-18",5.3922,5.5505,5.3902,5.5467,123800.0],["2006-12-19",5.5409,5.6529,5.4907,5.6355,77400.0],["2006-12-20",5.6568,5.6683,5.6007,5.649,71200.0],["2006-12-21",5.6683,5.7108,5.6007,5.6104,42400.0],["2006-12-22",5.6007,5.6085,5.5351,5.5872,118500.0],["2006-12-26",5.5872,5.7437,5.5872,5.7186,54000.0],["2006-12-27",5.7128,5.7417,5.6857,5.7417,191800.0],["2006-12-28",5.7475,5.8151,5.7147,5.7842,125600.0],["2006-12-29",5.7939,5.904,5.7842,5.8113,107100.0],["2007-01-03",5.8518,5.8904,5.7108,5.7726,65600.0],["2007-01-04",5.7939,5.8306,5.7263,5.8306,77400.0],["2007-01-05",5.8035,5.8035,5.6587,5.7089,90300.0],["2007-01-08",5.7089,5.79,5.6683,5.7765,35800.0],["2007-01-09",5.7977,5.8267,5.6857,5.7823,57600.0],["2007-01-10",5.7456,5.8228,5.7263,5.7842,687600.0],["2007-01-11",5.8093,5.9291,5.7977,5.8904,72200.0],["2007-01-12",5.9001,5.9001,5.8615,5.8731,45200.0],["2007-01-16",5.8731,5.9194,5.8228,5.8673,47100.0],["2007-01-17",5.8325,5.904,5.8093,5.8943,55900.0],["2007-01-18",5.8982,5.9078,5.7823,5.8885,470100.0],["2007-01-19",5.8692,6.0334,5.8306,6.0179,101000.0],["2007-01-22",6.0005,6.0295,5.9542,5.9947,118800.0],["2007-01-23",5.9947,6.0913,5.987,6.0507,78800.0],["2007-01-24",6.0701,6.0758,5.9909,6.0256,95500.0],["2007-01-25",6.0662,6.0913,5.9677,6.0256,100400.0],["2007-01-26",6.0256,6.0449,5.96,6.0237,99000.0],["2007-01-29",6.043,6.0894,6.0218,6.0894,103900.0],["2007-01-30",6.0894,6.1396,6.0739,6.1396,45200.0],["2007-01-31",6.1512,6.2072,6.1376,6.1628,82800.0],["2007-02-01",6.1431,6.273,6.0978,6.2651,88800.0],["2007-02-02",6.2769,6.3025,6.2218,6.2553,66000.0],["2007-02-05",6.2297,6.2749,6.1765,6.2336,77000.0],["2007-02-06",6.2435,6.4856,6.2375,6.4856,370700.0],["2007-02-07",6.4363,6.4954,6.3242,6.4659,161000.0],["2007-02-08",6.4442,6.458,6.2218,6.3517,213800.0],["2007-02-09",6.397,6.5505,6.3399,6.4029,445400.0],["2007-02-12",6.4363,6.4363,6.1844,6.3734,211300.0],["2007-02-13",6.3989,6.4993,6.3419,6.4993,108100.0],["2007-02-14",6.4757,6.5052,6.3773,6.3773,90200.0],["2007-02-15",6.397,6.6056,6.3812,6.517,223900.0],["2007-02-16",6.517,6.7729,6.4816,6.7021,268200.0],["2007-02-20",6.6922,6.7808,6.6253,6.6981,452100.0],["2007-02-21",6.7158,6.7296,6.5958,6.6588,208800.0],["2007-02-22",6.58,6.6804,6.58,6.643,100900.0],["2007-02-23",6.5781,6.6273,6.5151,6.5151,107200.0],["2007-02-26",6.4954,6.4954,6.1667,6.336,322700.0],["2007-02-27",6.1509,6.1824,5.9049,6.1017,343200.0],["2007-02-28",6.0742,6.0821,5.8655,6.0604,219700.0],["2007-03-01",6.0112,6.0919,5.8931,6.0348,223000.0],["2007-03-02",6.1509,6.1509,5.8537,5.8537,232400.0],["2007-03-05",5.7081,5.8301,5.5132,5.5152,300200.0],["2007-03-06",5.649,5.836,5.649,5.7907,180700.0],["2007-03-07",5.777,5.897,5.777,5.7868,209500.0],["2007-03-08",5.8577,6.0014,5.8026,5.9561,301500.0],["2007-03-09",5.9679,6.0328,5.8616,5.9088,167900.0],["2007-03-12",5.9403,6.023,5.8675,5.964,132700.0],["2007-03-13",5.9344,5.9344,5.6726,5.7179,179700.0],["2007-03-14",5.6845,5.7199,5.529,5.6766,134700.0],["2007-03-15",5.6864,5.8163,5.6608,5.8144,88600.0],["2007-03-16",5.8281,5.9344,5.7435,5.834,183700.0],["2007-03-19",5.8773,5.9423,5.8321,5.8793,113000.0],["2007-03-20",5.9541,5.9915,5.8754,5.962,101900.0],["2007-03-21",5.9738,6.0348,5.8852,6.0092,121300.0],["2007-03-22",6.0092,6.0447,5.9935,6.0328,97200.0],["2007-03-23",6.0132,6.0388,5.9679,6.0092,78200.0],["2007-03-26",6.0171,6.1017,5.9935,6.023,122300.0],["2007-03-27",6.023,6.0388,5.9541,5.9836,97000.0],["2007-03-28",5.9443,5.9561,5.8557,5.8714,142900.0],["2007-03-29",5.8872,5.9443,5.8439,5.9147,84400.0],["2007-03-30",5.9285,5.9915,5.8459,5.9915,117200.0],["2007-04-02",5.9876,5.9935,5.901,5.9521,77000.0],["2007-04-03",5.9935,5.9935,5.8793,5.8951,115000.0],["2007-04-04",5.8754,5.9029,5.8222,5.8655,99700.0],["2007-04-05",5.8793,5.9187,5.8793,5.8931,45400.0],["2007-04-09",5.8931,5.9561,5.838,5.9443,189500.0],["2007-04-10",5.9561,6.0525,5.9443,6.0407,174000.0],["2007-04-11",6.0604,6.1195,5.9462,5.9876,66500.0],["2007-04-12",5.964,6.0289,5.8636,6.0191,42600.0],["2007-04-13",6.0151,6.1332,6.0053,6.0978,93200.0],["2007-04-16",6.1372,6.1824,6.1332,6.1549,89600.0],["2007-04-17",6.2159,6.2946,6.1864,6.2572,102200.0],["2007-04-18",6.2513,6.3123,6.1667,6.1805,83800.0],["2007-04-19",6.1647,6.2474,6.1391,6.2198,89500.0],["2007-04-20",6.2986,6.3104,6.2454,6.269,74100.0],["2007-04-23",6.2297,6.3123,6.2297,6.3005,49100.0],["2007-04-24",6.3064,6.3064,6.1962,6.212,71300.0],["2007-04-25",6.2513,6.2828,6.2002,6.2159,29300.0],["2007-04-26",6.21,6.3242,6.1765,6.2435,90600.0],["2007-04-27",6.2435,6.2927,6.1805,6.2257,46800.0],["2007-04-30",6.2257,6.2848,6.0466,6.0604,99500.0],["2007-05-01",6.1096,6.2179,6.0368,6.0821,79900.0],["2007-05-02",6.0761,6.1509,6.0525,6.0998,43000.0],["2007-05-03",6.0998,6.1411,6.0604,6.0899,68300.0],["2007-05-04",6.0309,6.0761,6.0014,6.0447,68700.0],["2007-05-07",6.0722,6.145,5.9679,5.9994,117900.0],["2007-05-08",5.9541,6.0565,5.8006,5.8616,126800.0],["2007-05-09",5.8006,5.9069,5.775,5.9069,130800.0],["2007-05-10",5.8892,5.8951,5.7789,5.8104,161500.0],["2007-05-11",5.8518,5.9049,5.8163,5.8872,133200.0],["2007-05-14",5.9254,5.9294,5.7666,5.7947,116000.0],["2007-05-15",5.8088,5.8892,5.638,5.638,121400.0],["2007-05-16",5.5998,5.7465,5.5998,5.7385,99500.0],["2007-05-17",5.7184,5.7485,5.5576,5.5696,102000.0],["2007-05-18",5.5756,5.5756,5.3485,5.5375,333700.0],["2007-05-21",5.4872,5.7083,5.4872,5.6601,129200.0],["2007-05-22",5.6681,5.7103,5.6279,5.6862,122200.0],["2007-05-23",5.7364,5.8249,5.6902,5.7043,71700.0],["2007-05-24",5.7204,5.7545,5.5716,5.6158,111800.0],["2007-05-25",5.6279,5.6701,5.5576,5.6118,59300.0],["2007-05-29",5.6621,5.6922,5.6018,5.6721,350300.0],["2007-05-30",5.646,5.8852,5.5978,5.7887,226500.0],["2007-05-31",5.8591,5.8792,5.7264,5.7264,90400.0],["2007-06-01",5.7184,5.8229,5.6862,5.7988,102600.0],["2007-06-04",5.7967,5.8711,5.7746,5.839,161300.0],["2007-06-05",5.7988,5.8329,5.6902,5.7143,147000.0],["2007-06-06",5.6942,5.7726,5.638,5.7666,200100.0],["2007-06-07",5.5576,5.5777,5.5375,5.5375,725500.0],["2007-06-08",5.5314,5.5736,5.5234,5.5676,123500.0],["2007-06-11",5.5596,5.5797,5.4993,5.5495,115600.0],["2007-06-12",5.5113,5.5375,5.4148,5.455,172400.0],["2007-06-13",5.4671,5.5254,5.449,5.4832,92300.0],["2007-06-14",5.4772,5.5254,5.4611,5.4671,98400.0],["2007-06-15",5.5475,5.5535,5.4993,5.5535,947300.0],["2007-06-18",5.5596,5.5877,5.5053,5.5375,132000.0],["2007-06-19",5.5274,5.5656,5.4973,5.5636,78200.0],["2007-06-20",5.5696,5.5736,5.3847,5.3948,171400.0],["2007-06-21",5.3465,5.4048,5.1073,5.2239,371600.0],["2007-06-22",5.1978,5.3043,5.1777,5.2541,296500.0],["2007-06-25",5.2199,5.2802,5.1716,5.1777,229300.0],["2007-06-26",5.1837,5.2259,5.1314,5.2038,136500.0],["2007-06-27",5.1696,5.2862,5.1676,5.2782,89500.0],["2007-06-28",5.2701,5.3224,5.238,5.2762,217000.0],["2007-06-29",5.3043,5.3043,5.1857,5.1877,166000.0],["2007-07-02",5.1958,5.3224,5.1395,5.3063,143400.0],["2007-07-03",5.2943,5.2943,5.2159,5.2762,63200.0],["2007-07-05",5.2742,5.2983,5.2078,5.238,301800.0],["2007-07-06",5.2902,5.2902,5.236,5.24,79100.0],["2007-07-09",5.24,5.2902,5.1978,5.2139,226300.0],["2007-07-10",5.2018,5.2139,5.0752,5.0752,192800.0],["2007-07-11",5.0651,5.0872,4.9847,5.0149,105800.0],["2007-07-12",5.0651,5.1616,5.0108,5.1053,150200.0],["2007-07-13",5.0872,5.1013,5.039,5.0752,136800.0],["2007-07-16",5.0691,5.1455,5.0611,5.0711,82000.0],["2007-07-17",5.0631,5.1395,5.047,5.0651,312800.0],["2007-07-18",5.0209,5.0269,4.9043,5.0169,185500.0],["2007-07-19",5.0309,5.0571,4.9988,5.0048,153200.0],["2007-07-20",5.0088,5.0088,4.834,4.8802,199800.0],["2007-07-23",4.9043,4.9566,4.7616,4.8279,235600.0],["2007-07-24",4.7837,4.8561,4.6832,4.7154,255800.0],["2007-07-25",4.6832,4.7576,4.4983,4.5465,781000.0],["2007-07-26",4.5425,4.5425,4.3335,4.438,432200.0],["2007-07-27",4.432,4.5526,4.3596,4.3737,257500.0],["2007-07-30",4.3857,4.3857,4.1285,4.2209,399200.0],["2007-07-31",4.2712,4.3536,3.9697,3.9697,584400.0],["2007-08-01",3.8692,3.9094,3.3687,3.7225,1391400.0],["2007-08-02",3.7225,4.0039,3.7225,3.9838,618200.0],["2007-08-03",4.0883,4.2209,3.6903,3.8571,827400.0],["2007-08-06",3.8833,3.8993,3.5677,3.8591,650900.0],["2007-08-07",3.8451,3.9255,3.7586,3.7848,403900.0],["2007-08-08",3.8692,4.438,3.6722,3.9918,788700.0],["2007-08-09",3.8189,4.1204,3.7506,3.8431,651500.0],["2007-08-10",3.8732,4.0581,3.6662,3.7124,586400.0],["2007-08-13",3.8164,3.8871,3.6937,3.7873,478500.0],["2007-08-14",3.7956,3.833,3.5897,3.6271,482600.0],["2007-08-15",3.284,3.6334,2.893,3.5044,1354200.0],["2007-08-16",3.4004,3.833,3.338,3.8226,1193600.0],["2007-08-17",3.9807,4.3883,3.8684,3.9661,591100.0],["2007-08-20",3.9537,4.0868,3.9537,3.9745,250000.0],["2007-08-21",4.0036,4.0036,3.8746,3.8996,308700.0],["2007-08-22",3.9495,4.2407,3.9245,4.1096,496000.0],["2007-08-23",4.2157,4.2615,4.1242,4.1429,249500.0],["2007-08-24",4.1554,4.1554,3.989,4.068,286200.0],["2007-08-27",4.0556,4.0556,3.9911,4.0514,165300.0],["2007-08-28",4.0327,4.0514,3.8684,3.8705,95000.0],["2007-08-29",3.8996,3.9828,3.8497,3.9433,190500.0],["2007-08-30",3.8913,3.9724,3.8871,3.962,234000.0],["2007-08-31",4.0701,4.1741,4.0181,4.1637,267000.0],["2007-09-04",4.1824,4.3031,4.1492,4.2386,167900.0],["2007-09-05",4.2344,4.2469,4.0764,4.0847,251500.0],["2007-09-06",4.0868,4.0868,3.9724,3.9869,154000.0],["2007-09-07",3.9537,3.9578,3.7831,3.8913,209300.0],["2007-09-10",3.8975,3.9391,3.7457,3.7727,184100.0],["2007-09-11",3.7873,3.9079,3.7478,3.8996,234500.0],["2007-09-12",3.8705,3.9869,3.8705,3.9037,103700.0],["2007-09-13",3.9266,4.0514,3.9037,3.989,88300.0],["2007-09-14",3.9121,4.1512,3.6604,4.145,195400.0],["2007-09-17",4.1492,4.1492,3.9599,4.0577,196500.0],["2007-09-18",4.0951,4.3135,3.9745,4.2698,303600.0],["2007-09-19",4.3322,4.5693,4.3093,4.4424,387500.0],["2007-09-20",4.457,4.4923,4.2303,4.2843,156000.0],["2007-09-21",4.2719,4.2947,4.1492,4.1596,234400.0],["2007-09-24",4.17,4.1804,4.0473,4.0951,196800.0],["2007-09-25",4.0556,4.0618,3.9765,4.0057,110000.0],["2007-09-26",4.0535,4.068,3.9349,4.0119,157500.0],["2007-09-27",4.0431,4.1159,4.0431,4.0556,179400.0],["2007-09-28",4.0847,4.0951,3.9183,3.9287,125100.0],["2007-10-01",3.9682,4.2635,3.9391,4.1741,237800.0],["2007-10-02",4.1991,4.4216,4.1991,4.2927,161500.0],["2007-10-03",4.2906,4.3634,4.2386,4.3135,157600.0],["2007-10-04",4.3363,4.3551,4.2552,4.2698,200000.0],["2007-10-05",4.3634,4.3925,4.1533,4.2199,197900.0],["2007-10-08",4.2531,4.2989,4.1554,4.1866,98000.0],["2007-10-09",4.17,4.2157,4.068,4.1388,371200.0],["2007-10-10",4.1388,4.249,4.1388,4.1741,156000.0],["2007-10-11",4.1804,4.2365,4.0951,4.1096,217100.0],["2007-10-12",4.1096,4.1388,3.9266,3.9682,321900.0],["2007-10-15",3.9807,4.0098,3.8476,3.8705,282800.0],["2007-10-16",3.8622,3.9121,3.7436,3.8476,302500.0],["2007-10-17",3.8788,3.9537,3.7644,3.8559,155200.0],["2007-10-18",3.8102,3.8122,3.7436,3.7706,289000.0],["2007-10-19",3.7644,3.806,3.7186,3.7561,448600.0],["2007-10-22",3.7374,3.9391,3.7041,3.8996,160200.0],["2007-10-23",3.9308,3.9911,3.8206,3.8601,207900.0],["2007-10-24",3.8642,3.8892,3.7436,3.7935,205000.0],["2007-10-25",3.8164,3.8871,3.754,3.8247,378900.0],["2007-10-26",3.91,3.962,3.8476,3.8954,243900.0],["2007-10-29",3.9121,3.989,3.8476,3.8996,332200.0],["2007-10-30",3.8996,3.9058,3.7769,3.7977,221200.0],["2007-10-31",3.8185,3.9266,3.7623,3.9266,254500.0],["2007-11-01",3.8726,3.8954,3.7436,3.7665,342100.0],["2007-11-02",3.806,3.8164,3.44,3.4483,664200.0],["2007-11-05",3.3984,3.5211,3.3692,3.4046,546700.0],["2007-11-06",3.4732,3.8185,3.4358,3.7124,466400.0],["2007-11-07",3.6916,3.6916,3.4337,3.4337,352500.0],["2007-11-08",3.5211,3.5543,3.3796,3.4857,553800.0],["2007-11-09",3.6084,3.833,3.5148,3.7082,794000.0],["2007-11-12",3.7561,3.9599,3.7561,3.8788,466400.0],["2007-11-13",4.0014,4.0272,3.7863,3.9971,430000.0],["2007-11-14",3.9885,4.0079,3.7927,3.8508,435300.0],["2007-11-15",3.8099,3.9025,3.7755,3.7992,350100.0],["2007-11-16",3.797,3.8594,3.6572,3.7691,262600.0],["2007-11-19",3.7712,3.7798,3.6594,3.7282,212900.0],["2007-11-20",3.7755,3.7884,3.5712,3.64,211700.0],["2007-11-21",3.5669,3.5991,3.4808,3.5195,254300.0],["2007-11-23",3.5539,3.7153,3.5238,3.6852,121100.0],["2007-11-26",3.7454,3.7648,3.5733,3.6185,205000.0],["2007-11-27",3.6378,3.7002,3.4464,3.4959,341100.0],["2007-11-28",3.597,3.6873,3.5131,3.5862,628300.0],["2007-11-29",3.5819,3.7002,3.5389,3.7002,230400.0],["2007-11-30",3.7884,3.8013,3.6594,3.6787,220400.0],["2007-12-03",3.668,3.8143,3.668,3.726,239000.0],["2007-12-04",3.7045,3.7648,3.6357,3.6357,239300.0],["2007-12-05",3.683,3.7648,3.64,3.7174,211700.0],["2007-12-06",3.7304,3.8809,3.6809,3.825,335600.0],["2007-12-07",3.8315,3.896,3.8186,3.8207,245400.0],["2007-12-10",3.8917,4.1305,3.8401,4.0315,291700.0],["2007-12-11",4.1004,4.1004,3.8594,3.8917,275600.0],["2007-12-12",3.8982,4.0014,3.7755,3.8745,456700.0],["2007-12-13",3.8336,3.8723,3.711,3.8637,211600.0],["2007-12-14",3.8422,3.8831,3.7024,3.726,137300.0],["2007-12-17",3.7605,3.7605,3.5324,3.541,282500.0],["2007-12-18",3.5927,3.6637,3.5496,3.6572,211400.0],["2007-12-19",3.6572,3.6572,3.5819,3.6443,152300.0],["2007-12-20",3.6744,3.6744,3.5453,3.6465,412400.0],["2007-12-21",3.7088,3.7088,3.5776,3.6981,464000.0],["2007-12-24",3.7131,3.8723,3.711,3.8659,94000.0],["2007-12-26",3.8099,3.9025,3.7217,3.8487,239700.0],["2007-12-27",3.8013,3.8336,3.5927,3.6314,341600.0],["2007-12-28",3.711,3.7217,3.5174,3.5367,291300.0],["2007-12-31",3.526,3.526,3.4421,3.4657,462700.0],["2008-01-02",3.4894,3.5798,3.4507,3.4959,314000.0],["2008-01-03",3.5152,3.5991,3.483,3.483,490000.0],["2008-01-04",3.4313,3.5109,3.4313,3.455,476300.0],["2008-01-07",3.4442,3.4894,3.3367,3.3797,869200.0],["2008-01-08",3.4034,3.4098,3.171,3.1753,526500.0],["2008-01-09",3.1753,3.2721,2.8956,3.1387,608700.0],["2008-01-10",3.1,3.3281,3.0204,3.2248,752700.0],["2008-01-11",3.2054,3.3345,3.1452,3.2549,396000.0],["2008-01-14",3.2936,3.4485,3.2657,3.4313,402300.0],["2008-01-15",3.4227,3.4593,3.341,3.4292,210500.0],["2008-01-16",3.4077,3.5324,3.3603,3.4571,344000.0],["2008-01-17",3.4614,3.5604,3.3388,3.356,304400.0],["2008-01-18",3.3775,3.4421,3.1409,3.2334,367800.0],["2008-01-22",3.0419,3.5776,3.0419,3.2269,372100.0],["2008-01-23",3.1108,3.6228,3.1108,3.6142,413800.0],["2008-01-24",3.6357,3.7626,3.5109,3.6142,237100.0],["2008-01-25",3.6486,3.7884,3.6292,3.6938,290800.0],["2008-01-28",3.7583,3.995,3.7002,3.8573,756100.0],["2008-01-29",3.8723,3.9605,3.7282,3.7304,762400.0],["2008-01-30",3.7583,3.9089,3.711,3.7282,578500.0],["2008-01-31",3.711,3.8637,3.6572,3.8035,585500.0],["2008-02-01",3.8401,4.0401,3.8401,4.0014,431700.0],["2008-02-04",4.0358,4.0444,3.9025,4.0208,372200.0],["2008-02-05",3.9283,4.0337,3.8616,3.8723,457400.0],["2008-02-06",3.9111,3.9756,3.7734,3.7734,396200.0],["2008-02-07",3.7734,3.8551,3.7024,3.8379,401200.0],["2008-02-08",3.8508,3.9648,3.6658,3.7239,581400.0],["2008-02-11",3.7347,3.8056,3.6099,3.6465,546000.0],["2008-02-12",3.711,3.8229,3.6615,3.7519,440400.0],["2008-02-13",3.676,3.8166,3.6247,3.6805,453900.0],["2008-02-14",3.6805,3.6805,3.473,3.5154,474900.0],["2008-02-15",3.4976,3.5957,3.473,3.5466,419300.0],["2008-02-19",3.5645,3.6403,3.502,3.5243,387900.0],["2008-02-20",3.5355,3.5756,3.4061,3.569,495700.0],["2008-02-21",3.6381,3.6381,3.5266,3.5623,356400.0],["2008-02-22",3.56,3.5868,3.5043,3.5868,374900.0],["2008-02-25",3.6113,3.6582,3.5489,3.6247,244100.0],["2008-02-26",3.7006,3.8299,3.6136,3.7251,321100.0],["2008-02-27",3.676,3.8299,3.676,3.7251,155700.0],["2008-02-28",3.7251,3.7251,3.569,3.5712,152100.0],["2008-02-29",3.569,3.6136,3.569,3.5868,200600.0],["2008-03-03",3.569,3.5913,3.5266,3.5511,506400.0],["2008-03-04",3.5355,3.5355,3.3102,3.3883,471400.0],["2008-03-05",3.3347,3.4418,3.2544,3.3437,626400.0],["2008-03-06",3.1786,3.3035,3.0425,3.1206,1204200.0],["2008-03-07",3.0894,3.3347,3.0671,3.0738,381400.0],["2008-03-10",3.0782,3.2388,3.0715,3.1295,238700.0],["2008-03-11",3.2344,3.3303,3.1741,3.2254,268400.0],["2008-03-12",3.2477,3.4686,3.2477,3.3682,228700.0],["2008-03-13",3.3124,3.3883,3.2143,3.328,160900.0],["2008-03-14",3.357,3.3994,3.2344,3.3526,246400.0],["2008-03-17",3.2589,3.4017,3.1741,3.1741,294300.0],["2008-03-18",3.2589,3.4039,3.2589,3.4039,330000.0],["2008-03-19",3.4017,3.569,3.4017,3.4797,243700.0],["2008-03-20",3.6247,3.7764,3.6024,3.7385,412700.0],["2008-03-24",3.7809,3.8433,3.6448,3.7095,305500.0],["2008-03-25",3.7251,3.7362,3.589,3.6381,302100.0],["2008-03-26",3.6136,3.6136,3.473,3.502,185700.0],["2008-03-27",3.4708,3.5667,3.4574,3.4708,68000.0],["2008-03-28",3.4552,3.4931,3.3303,3.3615,107500.0],["2008-03-31",3.3794,3.4708,3.357,3.3637,173500.0],["2008-04-01",3.4574,3.5199,3.4128,3.5199,169300.0],["2008-04-02",3.4976,3.6805,3.4485,3.6671,137000.0],["2008-04-03",3.6247,3.6537,3.4842,3.5957,174700.0],["2008-04-04",3.6649,3.6805,3.5623,3.6693,132600.0],["2008-04-07",3.7362,4.0552,3.6805,3.9147,512300.0],["2008-04-08",3.8255,3.9816,3.8255,3.9615,134000.0],["2008-04-09",3.9816,4.0374,3.6916,3.7095,190500.0],["2008-04-10",3.7273,3.9147,3.6916,3.7898,182100.0],["2008-04-11",3.7898,3.7898,3.5154,3.5288,184900.0],["2008-04-14",3.5355,3.6515,3.5355,3.5533,144400.0],["2008-04-15",3.6359,3.7318,3.5801,3.6738,157300.0],["2008-04-16",3.7229,3.8545,3.7095,3.8433,126500.0],["2008-04-17",3.8344,3.908,3.7452,3.8166,131100.0],["2008-04-18",3.8812,3.9013,3.8255,3.8478,78700.0],["2008-04-21",3.8277,3.8589,3.792,3.8166,124600.0],["2008-04-22",3.8232,3.8545,3.6939,3.7318,140800.0],["2008-04-23",3.7362,3.8857,3.7318,3.8255,80800.0],["2008-04-24",3.8322,3.9035,3.763,3.8812,76200.0],["2008-04-25",3.9035,3.9058,3.8255,3.85,94900.0],["2008-04-28",3.8478,3.9861,3.8478,3.9348,160500.0],["2008-04-29",3.8946,3.995,3.8121,3.8456,98800.0],["2008-04-30",4.0084,4.0084,3.8143,3.8522,113300.0],["2008-05-01",3.8812,3.966,3.8745,3.9035,128100.0],["2008-05-02",4.0106,4.0106,3.6805,3.8322,405300.0],["2008-05-05",3.85,3.8522,3.7362,3.7809,188300.0],["2008-05-06",3.7474,3.8009,3.7184,3.7362,312700.0],["2008-05-07",3.7206,3.7719,3.6738,3.6738,231400.0],["2008-05-08",3.6916,3.7719,3.6314,3.6448,225000.0],["2008-05-09",3.6805,3.7652,3.6582,3.7229,262800.0],["2008-05-12",3.7898,3.8567,3.7073,3.8522,365100.0],["2008-05-13",3.8846,3.8846,3.725,3.8152,468000.0],["2008-05-14",3.8407,3.8407,3.6787,3.7019,332200.0],["2008-05-15",3.7019,3.7157,3.6324,3.6972,120700.0],["2008-05-16",3.7157,3.725,3.6047,3.6324,222100.0],["2008-05-19",3.5862,3.725,3.57,3.5862,376700.0],["2008-05-20",3.5492,3.6301,3.5492,3.5792,146100.0],["2008-05-21",3.5862,3.5977,3.4427,3.5006,312900.0],["2008-05-22",3.4797,3.5144,3.3386,3.3548,685100.0],["2008-05-23",3.3548,3.408,3.3525,3.3664,376600.0],["2008-05-27",3.3895,3.4589,3.216,3.3085,333300.0],["2008-05-28",3.3016,3.3317,3.2183,3.2623,512500.0],["2008-05-29",3.2414,3.2993,3.2414,3.2576,250300.0],["2008-05-30",3.2345,3.3479,3.2276,3.2507,368700.0],["2008-06-02",3.2785,3.297,3.2276,3.2276,272600.0],["2008-06-03",3.2669,3.2738,3.1813,3.2114,385100.0],["2008-06-04",3.2276,3.2576,3.179,3.1975,177400.0],["2008-06-05",3.2044,3.2391,3.1813,3.2322,176500.0],["2008-06-06",3.2391,3.2484,3.1697,3.172,183600.0],["2008-06-09",3.2229,3.2276,3.1234,3.1234,372700.0],["2008-06-10",3.098,3.1466,2.9407,2.9453,770000.0],["2008-06-11",2.9314,2.9499,2.464,2.5335,1375000.0],["2008-06-12",2.5658,2.7787,2.4733,2.7671,1191100.0],["2008-06-13",2.825,3.1003,2.6862,2.7347,513000.0],["2008-06-16",2.7556,2.8227,2.6954,2.7856,205200.0],["2008-06-17",2.8111,2.8736,2.7764,2.7787,241100.0],["2008-06-18",2.7764,2.781,2.5335,2.5682,515200.0],["2008-06-19",2.5774,2.6561,2.4062,2.4664,637500.0],["2008-06-20",2.4571,2.4664,2.3622,2.3831,357700.0],["2008-06-23",2.3946,2.545,2.3044,2.3299,353400.0],["2008-06-24",2.3137,2.3391,2.2327,2.2419,620100.0],["2008-06-25",2.279,2.3021,2.2095,2.2581,604000.0],["2008-06-26",2.2743,2.2882,2.2049,2.2234,258800.0],["2008-06-27",2.2234,2.3021,2.2003,2.2628,938400.0],["2008-06-30",2.2928,2.2928,2.0152,2.0754,750700.0],["2008-07-01",2.0823,2.1471,2.0198,2.0869,287100.0],["2008-07-02",2.0892,2.1378,1.9412,1.9597,334100.0],["2008-07-03",1.9666,1.9967,1.8162,1.8394,313800.0],["2008-07-07",1.8509,1.955,1.844,1.9111,279300.0],["2008-07-08",1.8949,2.2304,1.8903,2.2049,285400.0],["2008-07-09",2.1957,2.2049,1.9666,2.0106,180800.0],["2008-07-10",2.1679,2.1679,1.8995,1.955,217600.0],["2008-07-11",1.8833,2.0129,1.8417,1.9527,320100.0],["2008-07-14",1.9897,2.0707,1.881,1.8926,167800.0],["2008-07-15",1.8764,2.0707,1.8532,1.9342,260900.0],["2008-07-16",1.9226,2.0684,1.9157,1.9944,169600.0],["2008-07-17",1.9944,2.1332,1.9666,2.0846,233800.0],["2008-07-18",2.2558,2.4733,2.0915,2.1471,448200.0],["2008-07-21",2.1957,2.4108,2.1957,2.3252,248200.0],["2008-07-22",2.3368,2.5751,2.2558,2.5612,216600.0],["2008-07-23",2.5566,2.8898,2.4548,2.4849,539700.0],["2008-07-24",2.5335,2.5913,2.3576,2.3993,224000.0],["2008-07-25",2.3923,2.6977,2.3923,2.4964,339100.0],["2008-07-28",2.4733,2.744,2.4733,2.6237,246100.0],["2008-07-29",2.6121,2.7602,2.5913,2.7417,253500.0],["2008-07-30",2.8088,2.8481,2.4895,2.5335,351700.0],["2008-07-31",2.5589,2.6353,2.4941,2.5358,209700.0],["2008-08-01",2.5265,2.707,2.5265,2.5288,315700.0],["2008-08-04",2.5381,2.5844,2.4039,2.4548,249400.0],["2008-08-05",2.4502,2.6353,2.4016,2.5566,185300.0],["2008-08-06",2.5705,2.6329,2.5566,2.5658,173700.0],["2008-08-07",2.5589,2.582,2.4918,2.4988,245900.0],["2008-08-08",2.6329,2.6954,2.5566,2.5635,674400.0],["2008-08-11",2.545,2.7718,2.545,2.7394,552000.0],["2008-08-12",2.7116,2.7787,2.6607,2.7232,473200.0],["2008-08-13",2.7232,2.7476,2.5669,2.667,308100.0],["2008-08-14",2.6401,2.7598,2.623,2.6621,240100.0],["2008-08-15",2.6304,2.7183,2.3397,2.4203,438000.0],["2008-08-18",2.4545,2.6084,2.4521,2.5547,426500.0],["2008-08-19",2.562,2.562,2.4423,2.4545,271800.0],["2008-08-20",2.4667,2.5131,2.4301,2.4521,192700.0],["2008-08-21",2.5009,2.5034,2.3568,2.3886,341300.0],["2008-08-22",2.3715,2.4057,2.3202,2.3422,168300.0],["2008-08-25",2.3886,2.3886,2.137,2.1443,415200.0],["2008-08-26",2.159,2.3617,2.137,2.1468,223900.0],["2008-08-27",2.137,2.2665,2.076,2.115,230800.0],["2008-08-28",2.1126,2.242,2.1028,2.1468,303000.0],["2008-08-29",2.1175,2.2176,2.1126,2.1517,204800.0],["2008-09-02",2.2543,2.2713,2.1614,2.1737,198600.0],["2008-09-03",2.1981,2.3129,2.1737,2.308,248700.0],["2008-09-04",2.2958,2.3153,2.1541,2.2518,209000.0],["2008-09-05",2.2005,2.2591,2.1566,2.2225,149300.0],["2008-09-08",2.4081,2.4081,2.2591,2.33,324700.0],["2008-09-09",2.3275,2.3617,2.1639,2.1712,195500.0],["2008-09-10",2.1785,2.2469,2.137,2.2054,130400.0],["2008-09-11",2.1859,2.1859,1.9905,2.1077,242900.0],["2008-09-12",2.0662,2.1492,2.0515,2.0857,121000.0],["2008-09-15",2.01,2.0247,1.9538,2.0149,348600.0],["2008-09-16",1.9709,2.0711,1.9563,1.9783,437600.0],["2008-09-17",1.9538,2.0027,1.8317,1.8659,434800.0],["2008-09-18",1.8488,2.4912,1.8488,2.4912,507900.0],["2008-09-19",2.4936,2.8648,2.3739,2.5424,671800.0],["2008-09-22",2.5791,2.5791,2.2738,2.3519,192300.0],["2008-09-23",2.2958,2.3324,2.1614,2.2543,128000.0],["2008-09-24",2.2958,2.391,2.2958,2.3129,104800.0],["2008-09-25",2.3813,2.3935,2.3226,2.369,144300.0],["2008-09-26",2.308,2.4912,2.2469,2.4765,146500.0],["2008-09-29",2.4765,2.584,2.2616,2.54,249500.0],["2008-09-30",2.5229,2.5547,2.3593,2.4423,269700.0],["2008-10-01",2.391,2.435,2.3446,2.4154,76700.0],["2008-10-02",2.4106,2.4667,2.2591,2.2958,128700.0],["2008-10-03",2.3471,2.5034,2.2616,2.3446,146300.0],["2008-10-06",2.2445,2.2738,1.9538,2.1199,234700.0],["2008-10-07",2.115,2.242,1.6388,1.6486,334400.0],["2008-10-08",1.5875,1.6022,1.3433,1.4947,441500.0],["2008-10-09",1.6339,1.6339,1.0722,1.1357,405900.0],["2008-10-10",1.121,1.2822,0.9891,1.2822,667800.0],["2008-10-13",1.8268,1.8268,1.3408,1.4068,155100.0],["2008-10-14",1.5582,1.6852,1.2334,1.353,373400.0],["2008-10-15",1.353,1.353,1.1479,1.1479,177400.0],["2008-10-16",1.1894,1.3433,1.1601,1.3213,273700.0],["2008-10-17",1.3408,1.3408,1.2456,1.2798,247100.0],["2008-10-20",1.419,1.5264,1.27,1.2871,198900.0],["2008-10-21",1.27,1.2944,1.1967,1.2187,167600.0],["2008-10-22",1.1894,1.2138,1.1479,1.1503,122100.0],["2008-10-23",1.1625,1.1796,1.0013,1.0819,725300.0],["2008-10-24",1.0038,1.0722,0.9769,1.0307,206300.0],["2008-10-27",1.038,1.0819,0.9403,0.9403,184500.0],["2008-10-28",0.9525,1.0233,0.7009,0.9745,693800.0],["2008-10-29",0.9843,0.9891,0.7742,0.8279,679700.0],["2008-10-30",0.8573,0.9305,0.8231,0.8475,419800.0],["2008-10-31",0.8353,0.9159,0.8304,0.8792,711100.0],["2008-11-03",0.9818,1.4043,0.9281,1.1015,1008400.0],["2008-11-04",1.1918,1.1967,1.038,1.1967,654700.0],["2008-11-05",1.2334,1.3066,1.1064,1.1625,362800.0],["2008-11-06",1.2065,1.2089,1.0746,1.0844,220200.0],["2008-11-07",1.0746,1.2089,1.0575,1.0746,289900.0],["2008-11-10",1.099,1.1967,1.0013,1.0038,292200.0],["2008-11-11",0.9769,1.0697,0.9769,1.0258,432100.0],["2008-11-12",1.0258,1.0853,0.8963,1.075,468000.0],["2008-11-13",1.062,1.1372,0.8419,1.1372,428900.0],["2008-11-14",1.0983,1.0983,0.9507,1.0102,233400.0],["2008-11-17",0.9843,1.0724,0.9066,0.9325,156900.0],["2008-11-18",0.9377,1.0284,0.8419,1.0284,376500.0],["2008-11-19",0.9584,0.961,0.6294,0.7357,561700.0],["2008-11-20",0.7072,0.7382,0.4688,0.5699,677000.0],["2008-11-21",0.4896,0.5569,0.4585,0.4818,325400.0],["2008-11-24",0.4922,0.5284,0.4688,0.5025,227300.0],["2008-11-25",0.5025,0.6864,0.4922,0.6864,298200.0],["2008-11-26",0.6346,0.6709,0.5569,0.645,302300.0],["2008-11-28",0.6864,0.7253,0.632,0.7072,146100.0],["2008-12-01",0.7227,0.7227,0.6087,0.6113,212000.0],["2008-12-02",0.6528,0.7434,0.6243,0.7072,170700.0],["2008-12-03",0.6735,0.7926,0.6631,0.7486,138700.0],["2008-12-04",0.7382,0.7771,0.689,0.6916,120500.0],["2008-12-05",0.6916,0.7072,0.5776,0.6476,196800.0],["2008-12-08",0.689,0.6994,0.6605,0.6942,173400.0],["2008-12-09",0.6994,0.7123,0.6346,0.6579,144200.0],["2008-12-10",0.6735,0.689,0.6165,0.6528,149700.0],["2008-12-11",0.6424,0.6787,0.5828,0.5828,138000.0],["2008-12-12",0.5828,0.6398,0.5828,0.6398,114200.0],["2008-12-15",0.632,0.6579,0.588,0.6139,124300.0],["2008-12-16",0.6217,0.7253,0.6165,0.7072,172500.0],["2008-12-17",0.7175,0.7641,0.6476,0.7046,209700.0],["2008-12-18",0.6942,0.7512,0.6605,0.7046,160800.0],["2008-12-19",0.689,0.8237,0.689,0.7849,301600.0],["2008-12-22",0.8237,0.8419,0.7771,0.8082,183300.0],["2008-12-23",0.8341,0.8341,0.7901,0.8134,139000.0],["2008-12-24",0.8522,0.8548,0.8082,0.816,67300.0],["2008-12-26",0.816,0.8289,0.7382,0.7667,120400.0],["2008-12-29",0.7616,0.7641,0.6113,0.6346,286400.0],["2008-12-30",0.6528,0.7227,0.6372,0.6916,191300.0],["2008-12-31",0.6864,0.7771,0.6476,0.7641,278400.0],["2009-01-02",0.7771,0.8419,0.7538,0.8211,259100.0],["2009-01-05",0.8056,0.9014,0.8056,0.8859,262800.0],["2009-01-06",0.9066,0.9066,0.8341,0.8704,183800.0],["2009-01-07",0.8522,0.8548,0.7616,0.7797,232000.0],["2009-01-08",0.7719,0.7823,0.7253,0.7797,148500.0],["2009-01-09",0.7823,0.8185,0.7357,0.7434,113300.0],["2009-01-12",0.7486,0.7823,0.7097,0.7123,157000.0],["2009-01-13",0.7097,0.7512,0.7097,0.7434,49300.0],["2009-01-14",0.7512,0.7564,0.7098,0.7175,140700.0],["2009-01-15",0.7123,0.8548,0.6916,0.7641,297400.0],["2009-01-16",0.7952,0.8004,0.6787,0.689,144100.0],["2009-01-20",0.7382,0.7382,0.6165,0.6165,117700.0],["2009-01-21",0.6165,0.6476,0.5595,0.6217,164400.0],["2009-01-22",0.6061,0.6087,0.5725,0.5802,64000.0],["2009-01-23",0.5725,0.5725,0.5491,0.5569,111500.0],["2009-01-26",0.5569,0.6735,0.5569,0.5802,117100.0],["2009-01-27",0.5984,0.5984,0.4688,0.4896,393700.0],["2009-01-28",0.4766,0.5258,0.4766,0.5232,254100.0],["2009-01-29",0.5207,0.5673,0.4948,0.5258,162300.0],["2009-01-30",0.5181,0.5466,0.4585,0.4611,164700.0],["2009-02-02",0.4818,0.4844,0.4404,0.4507,115700.0],["2009-02-03",0.4533,0.4792,0.417,0.4792,153400.0],["2009-02-04",0.487,0.487,0.4093,0.4222,141700.0],["2009-02-05",0.417,0.417,0.3808,0.3911,119200.0],["2009-02-06",0.3885,0.4404,0.3834,0.4093,146800.0],["2009-02-09",0.4196,0.4481,0.4119,0.4481,110300.0],["2009-02-10",0.4533,0.4663,0.3911,0.3989,157600.0],["2009-02-11",0.4067,0.4196,0.3885,0.3937,81700.0],["2009-02-12",0.386,0.4015,0.386,0.3989,58700.0],["2009-02-13",0.4015,0.4274,0.3885,0.3911,69300.0],["2009-02-17",0.3885,0.3885,0.3678,0.3678,118000.0],["2009-02-18",0.3782,0.4093,0.3238,0.3238,128500.0],["2009-02-19",0.3238,0.3238,0.2202,0.2461,758100.0],["2009-02-20",0.2461,0.2539,0.2202,0.2305,257300.0],["2009-02-23",0.2435,0.2564,0.2254,0.2254,181500.0],["2009-02-24",0.2228,0.2254,0.2124,0.2254,298200.0],["2009-02-25",0.2228,0.2228,0.1839,0.1943,293800.0],["2009-02-26",0.1995,0.2046,0.1761,0.1761,257000.0],["2009-02-27",0.171,0.1917,0.1502,0.1502,480000.0],["2009-03-02",0.1554,0.1606,0.1451,0.1502,136400.0],["2009-03-03",0.1502,0.1761,0.1502,0.1658,151500.0],["2009-03-04",0.1761,0.1839,0.171,0.1787,228700.0],["2009-03-05",0.2072,0.2072,0.158,0.1736,131200.0],["2009-03-06",0.1736,0.1736,0.1554,0.1684,112100.0],["2009-03-09",0.1502,0.1658,0.1502,0.1606,124400.0],["2009-03-10",0.158,0.1943,0.158,0.1761,81700.0],["2009-03-11",0.1813,0.2254,0.1684,0.2176,109800.0],["2009-03-12",0.2046,0.2953,0.202,0.2927,221100.0],["2009-03-13",0.2979,0.3601,0.2979,0.316,219600.0],["2009-03-16",0.3367,0.3497,0.272,0.2772,157100.0],["2009-03-17",0.2746,0.2798,0.2435,0.2564,107200.0],["2009-03-18",0.2564,0.2875,0.2487,0.2875,178300.0],["2009-03-19",0.3057,0.3134,0.272,0.2875,101000.0],["2009-03-20",0.3108,0.3549,0.2616,0.2616,417100.0],["2009-03-23",0.3238,0.3316,0.2772,0.2979,153600.0],["2009-03-24",0.3108,0.3108,0.2849,0.2875,84400.0],["2009-03-25",0.2979,0.3108,0.2668,0.2849,148900.0],["2009-03-26",0.2979,0.3031,0.259,0.2746,218200.0],["2009-03-27",0.272,0.2823,0.2279,0.2331,182200.0],["2009-03-30",0.2331,0.2487,0.1943,0.1943,223200.0],["2009-03-31",0.1995,0.2124,0.1813,0.1865,269000.0],["2009-04-01",0.2072,0.2072,0.1787,0.1891,177500.0],["2009-04-02",0.202,0.2176,0.1943,0.2176,258200.0],["2009-04-03",0.2202,0.2331,0.2046,0.2279,115600.0],["2009-04-06",0.2331,0.2331,0.2046,0.2072,196600.0],["2009-04-07",0.2202,0.2202,0.202,0.202,173200.0],["2009-04-08",0.2072,0.2305,0.2046,0.2098,120300.0],["2009-04-09",0.2176,0.259,0.215,0.259,214800.0],["2009-04-13",0.2435,0.2746,0.2435,0.2668,308900.0],["2009-04-14",0.2668,0.3497,0.2668,0.3005,657000.0],["2009-04-15",0.3316,0.3316,0.2927,0.3108,141900.0],["2009-04-16",0.3264,0.329,0.2849,0.3082,208500.0],["2009-04-17",0.3031,0.3419,0.2875,0.3393,391000.0],["2009-04-20",0.3264,0.3523,0.3264,0.3523,228100.0],["2009-04-21",0.3626,0.3626,0.3212,0.3393,146600.0],["2009-04-22",0.3238,0.3523,0.3238,0.3471,94600.0],["2009-04-23",0.3471,0.3549,0.3393,0.3497,103600.0],["2009-04-24",0.3497,0.4378,0.3497,0.3834,372100.0],["2009-04-27",0.3834,0.4766,0.3834,0.43,346900.0],["2009-04-28",0.4222,0.4922,0.4015,0.4922,351200.0],["2009-04-29",0.5051,0.6942,0.5051,0.6579,624000.0],["2009-04-30",0.6968,0.7901,0.6787,0.7279,602900.0],["2009-05-01",0.7149,0.8729,0.7097,0.8393,627500.0],["2009-05-04",0.9014,1.0957,0.8548,1.0206,772900.0],["2009-05-05",1.0439,1.0491,0.7797,0.9247,1396400.0],["2009-05-06",0.9196,0.9558,0.7771,0.8289,455100.0],["2009-05-07",0.8729,0.9455,0.7641,0.803,412600.0],["2009-05-08",0.8678,0.8678,0.5751,0.6217,882100.0],["2009-05-11",0.6191,0.6709,0.5699,0.645,359700.0],["2009-05-12",0.6657,0.6657,0.5569,0.5647,245000.0],["2009-05-13",0.5517,0.5569,0.4507,0.4585,483900.0],["2009-05-14",0.4507,0.544,0.4274,0.4922,244600.0],["2009-05-15",0.5025,0.5025,0.4404,0.4481,228900.0],["2009-05-18",0.5155,0.5155,0.4481,0.4999,207800.0],["2009-05-19",0.4844,0.544,0.4714,0.4999,249400.0],["2009-05-20",0.5129,0.6139,0.4973,0.5077,602800.0],["2009-05-21",0.4999,0.5051,0.4533,0.4688,298200.0],["2009-05-22",0.4714,0.4922,0.4533,0.4688,126800.0],["2009-05-26",0.4637,0.4999,0.4533,0.487,170100.0],["2009-05-27",0.487,0.487,0.4637,0.474,136200.0],["2009-05-28",0.487,0.487,0.4533,0.4714,196300.0],["2009-05-29",0.4766,0.5051,0.4041,0.4041,732500.0],["2009-06-01",0.4145,0.4507,0.4145,0.4429,251900.0],["2009-06-02",0.4429,0.4429,0.4222,0.4352,149200.0],["2009-06-03",0.4404,0.4404,0.4196,0.4222,94200.0],["2009-06-04",0.4145,0.4663,0.4145,0.4585,356200.0],["2009-06-05",0.4663,0.474,0.4481,0.4507,200200.0],["2009-06-08",0.4507,0.4611,0.4274,0.4404,195800.0],["2009-06-09",0.4559,0.4559,0.4274,0.4352,135200.0],["2009-06-10",0.4404,0.4404,0.4145,0.417,174300.0],["2009-06-11",0.4222,0.5569,0.4119,0.5336,830300.0],["2009-06-12",0.5362,0.645,0.5336,0.5828,1033500.0],["2009-06-15",0.5569,0.5673,0.4688,0.5207,438900.0],["2009-06-16",0.5051,0.5284,0.487,0.5207,283300.0],["2009-06-17",0.5207,0.531,0.4792,0.531,139400.0],["2009-06-18",0.531,0.5414,0.5103,0.5103,153900.0],["2009-06-19",0.5207,0.5258,0.5103,0.5181,125300.0],["2009-06-22",0.5181,0.5181,0.4533,0.4637,223900.0],["2009-06-23",0.4585,0.487,0.4585,0.4663,138100.0],["2009-06-24",0.4844,0.4922,0.4533,0.4585,178500.0],["2009-06-25",0.4663,0.5258,0.4611,0.5232,178000.0],["2009-06-26",0.5232,0.5232,0.4274,0.4352,2115600.0],["2009-06-29",0.4481,0.4637,0.4196,0.4352,513600.0],["2009-06-30",0.4455,0.4585,0.4222,0.4533,167700.0],["2009-07-01",0.4663,0.5232,0.4559,0.4948,605000.0],["2009-07-02",0.4948,0.4948,0.4404,0.4481,213400.0],["2009-07-06",0.4585,0.4585,0.4274,0.4352,125300.0],["2009-07-07",0.417,0.43,0.4067,0.417,178500.0],["2009-07-08",0.4041,0.417,0.3911,0.3989,135100.0],["2009-07-09",0.3937,0.4093,0.3911,0.3963,72000.0],["2009-07-10",0.3885,0.3963,0.3885,0.3885,64600.0],["2009-07-13",0.3885,0.3989,0.3885,0.3937,121600.0],["2009-07-14",0.3885,0.43,0.3885,0.4041,209500.0],["2009-07-15",0.4041,0.4248,0.3937,0.4067,326000.0],["2009-07-16",0.4067,0.4455,0.4041,0.4455,152200.0],["2009-07-17",0.4248,0.4611,0.4248,0.4455,99200.0],["2009-07-20",0.4455,0.4533,0.4119,0.4119,75200.0],["2009-07-21",0.4145,0.4222,0.4067,0.4067,46200.0],["2009-07-22",0.4067,0.4145,0.4015,0.4015,45200.0],["2009-07-23",0.4015,0.43,0.3989,0.4119,133900.0],["2009-07-24",0.3963,0.43,0.3937,0.4248,197100.0],["2009-07-27",0.4248,0.4688,0.4222,0.4611,242700.0],["2009-07-28",0.4663,0.5129,0.4663,0.5129,317300.0],["2009-07-29",0.4948,0.5129,0.4533,0.4637,269200.0],["2009-07-30",0.4663,0.5077,0.4663,0.487,197200.0],["2009-07-31",0.4922,0.4999,0.4663,0.4688,104400.0],["2009-08-03",0.4792,0.487,0.4507,0.4559,123200.0],["2009-08-04",0.4611,0.4973,0.4455,0.4973,291900.0],["2009-08-05",0.4999,0.5647,0.4922,0.5491,935500.0],["2009-08-06",0.5491,0.5932,0.5025,0.5414,666200.0],["2009-08-07",0.5491,0.5491,0.4714,0.531,615800.0],["2009-08-10",0.5155,0.588,0.5129,0.5414,413800.0],["2009-08-11",0.5388,0.5699,0.4999,0.5699,273600.0],["2009-08-12",0.5699,0.5699,0.5466,0.5466,177900.0],["2009-08-13",0.5466,0.5569,0.5388,0.5466,96100.0],["2009-08-14",0.544,0.5466,0.5025,0.5025,204700.0],["2009-08-17",0.487,0.4973,0.4663,0.4663,155400.0],["2009-08-18",0.4688,0.5077,0.4688,0.5077,114900.0],["2009-08-19",0.4999,0.5077,0.4766,0.4792,67400.0],["2009-08-20",0.487,0.4922,0.4714,0.4792,77700.0],["2009-08-21",0.474,0.5051,0.4585,0.4663,139100.0],["2009-08-24",0.4663,0.5025,0.4663,0.4922,152000.0],["2009-08-25",0.4922,0.5362,0.487,0.5232,364100.0],["2009-08-26",0.5232,0.5414,0.4922,0.5103,159100.0],["2009-08-27",0.5051,0.5258,0.4922,0.5129,188600.0],["2009-08-28",0.5258,0.5802,0.5181,0.5336,655600.0],["2009-08-31",0.5336,0.5336,0.4792,0.5025,192800.0],["2009-09-01",0.5077,0.5232,0.4818,0.487,194800.0],["2009-09-02",0.4818,0.4844,0.4663,0.474,239100.0],["2009-09-03",0.487,0.4999,0.4766,0.487,70400.0],["2009-09-04",0.5051,0.5103,0.4766,0.487,70800.0],["2009-09-08",0.4922,0.5051,0.4922,0.4973,72000.0],["2009-09-09",0.487,0.4999,0.487,0.4948,153900.0],["2009-09-10",0.4922,0.4999,0.4844,0.4922,121300.0],["2009-09-11",0.4922,0.4973,0.4714,0.487,123500.0],["2009-09-14",0.4818,0.4896,0.4792,0.487,50000.0],["2009-09-15",0.4792,0.5543,0.4792,0.5284,503100.0],["2009-09-16",0.544,0.5517,0.5155,0.5517,285400.0],["2009-09-17",0.5491,0.6864,0.5491,0.6864,1350600.0],["2009-09-18",0.689,0.7098,0.6139,0.6968,620900.0],["2009-09-21",0.7072,0.7072,0.6424,0.6579,320500.0],["2009-09-22",0.6761,0.8419,0.6761,0.8393,1689400.0],["2009-09-23",0.8315,0.9325,0.7901,0.8134,1203900.0],["2009-09-24",0.8237,0.8237,0.7097,0.7201,751800.0],["2009-09-25",0.7046,0.7641,0.702,0.7175,409200.0],["2009-09-28",0.7253,0.7926,0.7253,0.7667,237300.0],["2009-09-29",0.7771,0.803,0.7434,0.759,141900.0],["2009-09-30",0.7771,0.7771,0.7175,0.7357,199200.0],["2009-10-01",0.7253,0.7486,0.6657,0.7486,292100.0],["2009-10-02",0.7072,0.7253,0.6761,0.7149,226800.0],["2009-10-05",0.6916,0.7072,0.6813,0.6942,138300.0],["2009-10-06",0.6942,0.7253,0.6813,0.6813,162600.0],["2009-10-07",0.6787,0.6864,0.6579,0.6631,117900.0],["2009-10-08",0.6761,0.7149,0.6761,0.702,162600.0],["2009-10-09",0.702,0.7693,0.6916,0.7253,326900.0],["2009-10-12",0.7357,0.7382,0.6864,0.6994,124900.0],["2009-10-13",0.6994,0.6994,0.6502,0.6968,295700.0],["2009-10-14",0.6916,0.6916,0.6424,0.6916,332200.0],["2009-10-15",0.6787,0.7175,0.6554,0.7175,266800.0],["2009-10-16",0.6787,0.6916,0.6631,0.6838,149000.0],["2009-10-19",0.6709,0.6994,0.6657,0.6864,114500.0],["2009-10-20",0.6838,0.689,0.6398,0.6787,136800.0],["2009-10-21",0.6683,0.6709,0.6294,0.6294,124500.0],["2009-10-22",0.6346,0.6683,0.601,0.6579,163500.0],["2009-10-23",0.645,0.6476,0.6087,0.632,126000.0],["2009-10-26",0.6243,0.6294,0.5828,0.5906,193900.0],["2009-10-27",0.5854,0.6035,0.4973,0.5232,209400.0],["2009-10-28",0.5181,0.5491,0.4714,0.4766,167600.0],["2009-10-29",0.4714,0.5621,0.4714,0.5491,204600.0],["2009-10-30",0.5414,0.5491,0.487,0.5181,105500.0],["2009-11-02",0.5258,0.5388,0.4922,0.4973,49600.0],["2009-11-03",0.4922,0.5491,0.4818,0.5491,72900.0],["2009-11-04",0.5491,0.5828,0.4973,0.5181,145600.0],["2009-11-05",0.5103,0.5466,0.5051,0.5466,136000.0],["2009-11-06",0.531,0.531,0.4455,0.4818,331300.0],["2009-11-09",0.4818,0.5181,0.4714,0.5129,135100.0],["2009-11-10",0.5077,0.5362,0.5077,0.5362,160000.0],["2009-11-11",0.5362,0.5362,0.5051,0.5103,79100.0],["2009-11-12",0.5103,0.5103,0.4973,0.5025,39200.0],["2009-11-13",0.4973,0.5414,0.4973,0.5025,67800.0],["2009-11-16",0.5051,0.531,0.4844,0.4896,111800.0],["2009-11-17",0.487,0.4896,0.4533,0.4559,234500.0],["2009-11-18",0.4533,0.474,0.4533,0.4688,100200.0],["2009-11-19",0.4559,0.4766,0.4559,0.4714,47500.0],["2009-11-20",0.4688,0.4766,0.4559,0.4766,48800.0],["2009-11-23",0.4792,0.4896,0.4792,0.4818,252800.0],["2009-11-24",0.4818,0.4896,0.4663,0.474,71900.0],["2009-11-25",0.4922,0.4922,0.4611,0.4663,48900.0],["2009-11-27",0.4533,0.4663,0.4533,0.4611,42700.0],["2009-11-30",0.4611,0.4663,0.4585,0.4611,38000.0],["2009-12-01",0.4611,0.4714,0.4455,0.4507,140700.0],["2009-12-02",0.4533,0.4637,0.4378,0.4585,198600.0],["2009-12-03",0.4533,0.4663,0.4404,0.4507,114600.0],["2009-12-04",0.4481,0.4585,0.4378,0.4404,30900.0],["2009-12-07",0.4481,0.4585,0.4455,0.4455,74000.0],["2009-12-08",0.4507,0.4818,0.4481,0.4585,137100.0],["2009-12-09",0.4637,0.4973,0.4559,0.4948,339500.0],["2009-12-10",0.5051,0.5051,0.4688,0.4766,121900.0],["2009-12-11",0.474,0.4792,0.4533,0.4585,119400.0],["2009-12-14",0.4585,0.4714,0.4481,0.4663,62400.0],["2009-12-15",0.4663,0.4663,0.4455,0.4559,79900.0],["2009-12-16",0.4585,0.4611,0.4429,0.4559,74400.0],["2009-12-17",0.4507,0.4507,0.4404,0.4455,92000.0],["2009-12-18",0.4429,0.4507,0.4352,0.4352,73400.0],["2009-12-21",0.43,0.4404,0.4274,0.4352,108400.0],["2009-12-22",0.4326,0.4507,0.4274,0.4352,100500.0],["2009-12-23",0.4274,0.5103,0.4274,0.5103,339700.0],["2009-12-24",0.4922,0.5103,0.474,0.5103,115800.0],["2009-12-28",0.5103,0.5103,0.487,0.5051,157000.0],["2009-12-29",0.4922,0.5077,0.4844,0.5051,152700.0],["2009-12-30",0.4973,0.5077,0.4896,0.5051,85200.0],["2009-12-31",0.4948,0.5155,0.4792,0.5155,395400.0],["2010-01-04",0.5077,0.5181,0.4896,0.5103,89000.0],["2010-01-05",0.5155,0.5155,0.4844,0.4973,42800.0],["2010-01-06",0.5025,0.5647,0.4973,0.5543,399400.0],["2010-01-07",0.5699,0.6061,0.5517,0.5828,340800.0],["2010-01-08",0.5802,0.6191,0.5802,0.5958,190600.0],["2010-01-11",0.5958,0.6165,0.5828,0.6087,134400.0],["2010-01-12",0.6061,0.6061,0.5828,0.601,175500.0],["2010-01-13",0.6061,0.6269,0.6035,0.6165,195200.0],["2010-01-14",0.6113,0.6165,0.5906,0.6087,102500.0],["2010-01-15",0.6139,0.632,0.5906,0.632,66300.0],["2010-01-19",0.6243,0.632,0.6113,0.6269,113500.0],["2010-01-20",0.6165,0.6346,0.6113,0.632,84400.0],["2010-01-21",0.6346,0.6346,0.6087,0.6191,96900.0],["2010-01-22",0.6087,0.6087,0.5751,0.5776,86400.0],["2010-01-25",0.5751,0.601,0.5517,0.5828,88700.0],["2010-01-26",0.5828,0.588,0.5595,0.5621,48600.0],["2010-01-27",0.5543,0.5595,0.531,0.531,77100.0],["2010-01-28",0.5336,0.5414,0.5103,0.5207,118800.0],["2010-01-29",0.531,0.5388,0.5155,0.5181,116200.0],["2010-02-01",0.5284,0.5284,0.5103,0.5207,81500.0],["2010-02-02",0.5207,0.5621,0.5129,0.5543,152100.0],["2010-02-03",0.5543,0.6139,0.5414,0.5984,271000.0],["2010-02-04",0.6061,0.6139,0.5414,0.5543,115100.0],["2010-02-05",0.5466,0.5751,0.5388,0.5621,95300.0],["2010-02-08",0.5647,0.5751,0.5414,0.5621,35300.0],["2010-02-09",0.5621,0.588,0.5491,0.5828,45700.0],["2010-02-10",0.5958,0.5958,0.5673,0.5725,66800.0],["2010-02-11",0.5725,0.5958,0.5621,0.5958,100600.0],["2010-02-12",0.588,0.601,0.5854,0.5958,21900.0],["2010-02-16",0.5932,0.6139,0.5776,0.6035,87000.0],["2010-02-17",0.6035,0.6294,0.5958,0.6269,155700.0],["2010-02-18",0.632,0.6398,0.6269,0.6398,109400.0],["2010-02-19",0.6294,0.6528,0.6217,0.6294,158900.0],["2010-02-22",0.6424,0.6476,0.6346,0.6424,50600.0],["2010-02-23",0.6502,0.6502,0.6243,0.6243,26100.0],["2010-02-24",0.6243,0.6476,0.6139,0.6217,66100.0],["2010-02-25",0.6217,0.6398,0.6217,0.6398,131600.0],["2010-02-26",0.6113,0.6191,0.5491,0.5906,443900.0],["2010-03-01",0.5828,0.6035,0.5725,0.5958,206100.0],["2010-03-02",0.588,0.6165,0.5828,0.6087,135600.0],["2010-03-03",0.6191,0.6398,0.6087,0.6372,165300.0],["2010-03-04",0.6424,0.6476,0.632,0.6346,88900.0],["2010-03-05",0.6346,0.6683,0.6346,0.6579,147400.0],["2010-03-08",0.6476,0.7357,0.6398,0.7357,336000.0],["2010-03-09",0.7253,0.7382,0.7072,0.7331,217100.0],["2010-03-10",0.746,0.7667,0.7305,0.7667,175800.0],["2010-03-11",0.7641,0.7641,0.7331,0.7408,115700.0],["2010-03-12",0.7512,0.7719,0.7434,0.7693,162000.0],["2010-03-15",0.7641,0.7849,0.7641,0.7667,109900.0],["2010-03-16",0.7693,0.7849,0.7667,0.7797,92300.0],["2010-03-17",0.7745,0.7875,0.7745,0.7771,76400.0],["2010-03-18",0.7771,0.8108,0.7771,0.7875,149400.0],["2010-03-19",0.6761,0.7901,0.6761,0.6761,578500.0],["2010-03-22",0.6709,0.7149,0.6631,0.6968,185000.0],["2010-03-23",0.6994,0.7693,0.6994,0.7486,210200.0],["2010-03-24",0.7512,0.8185,0.7512,0.8185,568600.0],["2010-03-25",0.8237,0.847,0.7952,0.847,310600.0],["2010-03-26",0.847,0.8833,0.8367,0.8574,224200.0],["2010-03-29",0.8729,0.8781,0.8341,0.847,157400.0],["2010-03-30",0.8496,0.8496,0.8289,0.8444,88900.0],["2010-03-31",0.8419,0.8419,0.8289,0.8393,97900.0],["2010-04-01",0.8393,0.9066,0.8315,0.8937,266700.0],["2010-04-05",0.8963,0.9636,0.8833,0.9584,316400.0],["2010-04-06",0.9636,1.0154,0.9584,1.0154,510800.0],["2010-04-07",1.0154,1.0439,1.0102,1.0361,402300.0],["2010-04-08",1.0517,1.119,1.0102,1.1087,362000.0],["2010-04-09",1.1035,1.2382,1.0439,1.1397,853800.0],["2010-04-12",1.1656,1.2071,1.1138,1.1372,255800.0],["2010-04-13",1.1372,1.1397,1.0076,1.0983,535400.0],["2010-04-14",1.0879,1.1035,1.0439,1.0879,207000.0],["2010-04-15",1.0724,1.0879,1.0517,1.0646,126500.0],["2010-04-16",1.0465,1.062,0.9843,0.9973,210400.0],["2010-04-19",1.0102,1.0102,0.917,0.9636,200000.0],["2010-04-20",0.9584,1.0361,0.9429,1.0128,204000.0],["2010-04-21",1.0076,1.0439,0.9843,1.031,191200.0],["2010-04-22",1.0853,1.1993,1.0594,1.1501,701300.0],["2010-04-23",1.1527,1.1786,1.1268,1.132,274900.0],["2010-04-26",1.1397,1.1838,1.1216,1.1631,240200.0],["2010-04-27",1.1579,1.1579,1.0698,1.0776,221000.0],["2010-04-28",1.0905,1.0957,0.9869,1.0335,256300.0],["2010-04-29",1.0361,1.0983,1.0154,1.0905,157600.0],["2010-04-30",1.0931,1.1631,1.0465,1.0569,213800.0],["2010-05-03",1.0594,1.1268,1.0517,1.0983,111600.0],["2010-05-04",1.075,1.0828,1.018,1.0387,167000.0],["2010-05-05",1.031,1.062,0.9843,1.0439,131500.0],["2010-05-06",1.0465,1.0465,0.8704,0.9921,559900.0],["2010-05-07",1.0491,1.0853,0.9584,0.9817,325900.0],["2010-05-10",1.0361,1.0853,1.0361,1.0569,200800.0],["2010-05-11",1.0413,1.1138,1.0102,1.075,157900.0],["2010-05-12",1.0905,1.1294,1.0776,1.1294,112600.0],["2010-05-13",1.1138,1.1372,1.0802,1.1061,123300.0],["2010-05-14",1.0802,1.0879,1.0154,1.0413,104800.0],["2010-05-17",1.0335,1.0517,0.9973,1.0465,112600.0],["2010-05-18",1.0698,1.0957,1.018,1.0232,155100.0],["2010-05-19",1.0076,1.0284,0.9403,0.9869,179900.0],["2010-05-20",0.9455,0.9584,0.8729,0.8729,321600.0],["2010-05-21",0.8496,0.9092,0.8082,0.8367,363900.0],["2010-05-24",0.8341,0.8781,0.816,0.8522,58300.0],["2010-05-25",0.8134,0.8496,0.8134,0.816,169600.0],["2010-05-26",0.8211,0.9118,0.8211,0.8729,124200.0],["2010-05-27",0.9222,0.9429,0.8781,0.9377,92600.0],["2010-05-28",0.9403,0.9714,0.9144,0.9636,96700.0],["2010-06-01",0.9584,0.9791,0.904,0.904,77800.0],["2010-06-02",0.9014,0.9299,0.86,0.9247,104200.0],["2010-06-03",0.9325,0.9947,0.9325,0.9947,126100.0],["2010-06-04",0.8755,1.0465,0.8704,1.0439,407000.0],["2010-06-07",1.0646,1.1294,1.0465,1.1138,553900.0],["2010-06-08",1.1268,1.1397,1.0569,1.0724,241000.0],["2010-06-09",1.0724,1.1009,1.0698,1.0724,115400.0],["2010-06-10",1.0983,1.1656,1.075,1.1553,226100.0],["2010-06-11",1.1605,1.1967,1.1294,1.189,212100.0],["2010-06-14",1.189,1.2071,1.1501,1.1967,212900.0],["2010-06-15",1.189,1.3185,1.1786,1.277,617600.0],["2010-06-16",1.2537,1.3003,1.2434,1.2952,149100.0],["2010-06-17",1.3159,1.3832,1.2978,1.3599,264600.0],["2010-06-18",1.3573,1.3729,1.3211,1.3625,258100.0],["2010-06-21",1.3962,1.4609,1.3858,1.4195,399300.0],["2010-06-22",1.4065,1.4428,1.3211,1.3625,261900.0],["2010-06-23",1.3625,1.3988,1.3262,1.3366,81300.0],["2010-06-24",1.3237,1.3573,1.2434,1.347,245700.0],["2010-06-25",1.3573,1.3832,1.3288,1.3703,100600.0],["2010-06-28",1.3496,1.3651,1.3003,1.3522,95900.0],["2010-06-29",1.2952,1.2952,1.2615,1.2822,93900.0],["2010-06-30",1.2848,1.347,1.2822,1.3288,141200.0],["2010-07-01",1.3444,1.3729,1.2641,1.2796,120500.0],["2010-07-02",1.2796,1.2874,1.1734,1.1967,132800.0],["2010-07-06",1.2149,1.2382,1.1527,1.1527,104200.0],["2010-07-07",1.1631,1.3159,1.1553,1.2874,222700.0],["2010-07-08",1.3133,1.3185,1.2926,1.3029,131500.0],["2010-07-09",1.2796,1.3858,1.2796,1.3599,136500.0],["2010-07-12",1.3599,1.6293,1.3599,1.5412,501500.0],["2010-07-13",1.6086,1.6241,1.4739,1.4946,345600.0],["2010-07-14",1.4817,1.5671,1.4817,1.5464,87900.0],["2010-07-15",1.5646,1.5646,1.4558,1.5128,119300.0],["2010-07-16",1.4972,1.5568,1.4247,1.4661,156100.0],["2010-07-19",1.4558,1.5283,1.4091,1.5205,98200.0],["2010-07-20",1.4791,1.5697,1.4558,1.5438,99600.0],["2010-07-21",1.5801,1.5827,1.5231,1.5801,244700.0],["2010-07-22",1.619,1.619,1.5671,1.5671,176500.0],["2010-07-23",1.5671,1.6034,1.5594,1.5931,200000.0],["2010-07-26",1.6112,1.6112,1.5646,1.606,162200.0],["2010-07-27",1.619,1.619,1.5697,1.5801,98600.0],["2010-07-28",1.5905,1.5905,1.492,1.5723,99500.0],["2010-07-29",1.5646,1.5723,1.505,1.5542,64800.0],["2010-07-30",1.5257,1.606,1.505,1.6034,84100.0],["2010-08-02",1.606,1.606,1.5387,1.549,89200.0],["2010-08-03",1.5128,1.5387,1.4428,1.5387,87200.0],["2010-08-04",1.5542,1.5723,1.5438,1.5542,46400.0],["2010-08-05",1.5516,1.5516,1.4791,1.4972,53100.0],["2010-08-06",1.5153,1.5361,1.4661,1.5102,157300.0],["2010-08-09",1.5128,1.5257,1.4635,1.4868,45800.0],["2010-08-10",1.4506,1.492,1.3729,1.3884,95400.0],["2010-08-11",1.3729,1.3729,1.2952,1.3055,140000.0],["2010-08-12",1.2848,1.3729,1.2563,1.3107,117600.0],["2010-08-13",1.3133,1.3703,1.2926,1.3029,66300.0],["2010-08-16",1.2952,1.3599,1.2952,1.3029,42800.0],["2010-08-17",1.3055,1.3237,1.2952,1.2978,43000.0],["2010-08-18",1.3107,1.3237,1.2952,1.3003,29200.0],["2010-08-19",1.2796,1.3159,1.233,1.2537,119400.0],["2010-08-20",1.2511,1.3081,1.2382,1.2796,46900.0],["2010-08-23",1.2848,1.2926,1.2641,1.2693,38600.0],["2010-08-24",1.2641,1.2719,1.1656,1.2278,82600.0],["2010-08-25",1.2278,1.2278,1.1734,1.1967,47900.0],["2010-08-26",1.1941,1.2667,1.176,1.176,54400.0],["2010-08-27",1.176,1.2822,1.176,1.2408,62900.0],["2010-08-30",1.2537,1.2589,1.2019,1.2123,62400.0],["2010-08-31",1.1967,1.22,1.1527,1.1786,51900.0],["2010-09-01",1.189,1.2848,1.1631,1.2434,68900.0],["2010-09-02",1.2589,1.2667,1.1941,1.2304,52400.0],["2010-09-03",1.2408,1.2434,1.2175,1.2252,23100.0],["2010-09-07",1.22,1.22,1.1838,1.1838,26900.0],["2010-09-08",1.1916,1.2019,1.176,1.176,35700.0],["2010-09-09",1.1786,1.1941,1.1475,1.1916,99800.0],["2010-09-10",1.1864,1.1993,1.1734,1.189,58600.0],["2010-09-13",1.1967,1.22,1.189,1.1993,29500.0],["2010-09-14",1.2019,1.2019,1.1579,1.1838,23700.0],["2010-09-15",1.1631,1.2408,1.1501,1.2304,102100.0],["2010-09-16",1.2382,1.2667,1.2382,1.2511,30600.0],["2010-09-17",1.2511,1.2848,1.2252,1.2485,121700.0],["2010-09-20",1.2459,1.3262,1.2459,1.3237,70500.0],["2010-09-21",1.3237,1.3237,1.2563,1.3081,95900.0],["2010-09-22",1.2952,1.3081,1.2485,1.2744,37600.0],["2010-09-23",1.2796,1.2874,1.2563,1.2641,66300.0],["2010-09-24",1.2796,1.3055,1.2667,1.29,101900.0],["2010-09-27",1.2744,1.2926,1.2719,1.2848,59200.0],["2010-09-28",1.2719,1.2719,1.2252,1.2693,23400.0],["2010-09-29",1.2511,1.277,1.2382,1.2693,29700.0],["2010-09-30",1.2848,1.3107,1.2615,1.3055,96500.0],["2010-10-01",1.3081,1.3107,1.277,1.2978,35000.0],["2010-10-04",1.2874,1.3211,1.2667,1.3211,77800.0],["2010-10-05",1.3159,1.3651,1.3003,1.347,93300.0],["2010-10-06",1.3392,1.3392,1.3055,1.3366,81100.0],["2010-10-07",1.3314,1.3366,1.3029,1.3262,72800.0],["2010-10-08",1.3314,1.4091,1.3159,1.404,115000.0],["2010-10-11",1.4169,1.4376,1.3677,1.3755,42200.0],["2010-10-12",1.3677,1.4091,1.3081,1.4014,121400.0],["2010-10-13",1.4195,1.4661,1.4091,1.4428,103400.0],["2010-10-14",1.435,1.4402,1.4014,1.4273,16500.0],["2010-10-15",1.4273,1.4325,1.3806,1.3936,22000.0],["2010-10-18",1.391,1.4117,1.3677,1.4117,55700.0],["2010-10-19",1.3988,1.4117,1.3755,1.391,38200.0],["2010-10-20",1.3832,1.4195,1.3522,1.3573,50500.0],["2010-10-21",1.3625,1.391,1.3314,1.3858,48900.0],["2010-10-22",1.3936,1.3936,1.3599,1.3677,22800.0],["2010-10-25",1.3781,1.3806,1.334,1.3677,31700.0],["2010-10-26",1.3547,1.3677,1.3547,1.3599,50000.0],["2010-10-27",1.3677,1.3832,1.334,1.3625,60200.0],["2010-10-28",1.3599,1.404,1.334,1.3677,61300.0],["2010-10-29",1.3755,1.3884,1.3651,1.3729,44100.0],["2010-11-01",1.3703,1.3703,1.3496,1.3651,30200.0],["2010-11-02",1.3729,1.3729,1.3522,1.3677,35900.0],["2010-11-03",1.3599,1.3703,1.3547,1.3703,57600.0],["2010-11-04",1.3703,1.4195,1.3677,1.4117,127300.0],["2010-11-05",1.4247,1.4299,1.3936,1.4014,41900.0],["2010-11-08",1.404,1.4635,1.3729,1.4299,57500.0],["2010-11-09",1.4247,1.4972,1.4247,1.435,56600.0],["2010-11-10",1.448,1.4609,1.4195,1.4532,40100.0],["2010-11-11",1.4454,1.4765,1.4273,1.4273,25300.0],["2010-11-12",1.4247,1.4376,1.3599,1.4014,56600.0],["2010-11-15",1.4014,1.4247,1.3599,1.4065,56300.0],["2010-11-16",1.391,1.4247,1.3211,1.404,83700.0],["2010-11-17",1.3988,1.4376,1.3988,1.4221,27900.0],["2010-11-18",1.4428,1.4661,1.3832,1.4143,27500.0],["2010-11-19",1.4014,1.4065,1.3599,1.4065,27000.0],["2010-11-22",1.4065,1.4661,1.3988,1.4065,56200.0],["2010-11-23",1.3832,1.4014,1.3832,1.3936,23500.0],["2010-11-24",1.3988,1.3988,1.3522,1.3858,49800.0],["2010-11-26",1.3858,1.3962,1.3677,1.3755,5500.0],["2010-11-29",1.3755,1.3988,1.3703,1.391,21600.0],["2010-11-30",1.3832,1.3962,1.3081,1.3677,62100.0],["2010-12-01",1.3884,1.3884,1.3547,1.3703,49600.0],["2010-12-02",1.347,1.3962,1.347,1.3962,49100.0],["2010-12-03",1.391,1.391,1.3755,1.3806,33400.0],["2010-12-06",1.3729,1.3936,1.3677,1.3729,35900.0],["2010-12-07",1.3781,1.3884,1.3599,1.3729,45500.0],["2010-12-08",1.3806,1.4143,1.3651,1.4143,85800.0],["2010-12-09",1.4221,1.5257,1.4117,1.448,77300.0],["2010-12-10",1.4428,1.4454,1.3806,1.4091,79700.0],["2010-12-13",1.4065,1.4065,1.347,1.3729,96600.0],["2010-12-14",1.3573,1.3962,1.347,1.3547,42800.0],["2010-12-15",1.3444,1.3703,1.3444,1.3625,84300.0],["2010-12-16",1.3651,1.3703,1.3366,1.347,28300.0],["2010-12-17",1.3522,1.4247,1.3392,1.4247,160700.0],["2010-12-20",1.4299,1.4765,1.3755,1.4325,101900.0],["2010-12-21",1.4454,1.4609,1.4376,1.4506,49000.0],["2010-12-22",1.4532,1.5153,1.4506,1.4946,130900.0],["2010-12-23",1.4894,1.5205,1.4894,1.5024,65600.0],["2010-12-27",1.492,1.5542,1.4894,1.5516,47400.0],["2010-12-28",1.5542,1.5671,1.5128,1.5412,75100.0],["2010-12-29",1.5361,1.5671,1.5283,1.5542,24000.0],["2010-12-30",1.5646,1.5749,1.5231,1.5231,48800.0],["2010-12-31",1.5257,1.562,1.5153,1.5438,18900.0],["2011-01-03",1.562,1.562,1.4894,1.5076,79500.0],["2011-01-04",1.5153,1.5153,1.4791,1.4791,26200.0],["2011-01-05",1.4713,1.5076,1.4635,1.5024,29500.0],["2011-01-06",1.5024,1.5257,1.4972,1.505,21500.0],["2011-01-07",1.5128,1.5257,1.4713,1.5205,36300.0],["2011-01-10",1.505,1.5153,1.4791,1.4972,26000.0],["2011-01-11",1.4946,1.5076,1.4817,1.492,15100.0],["2011-01-12",1.4946,1.5438,1.4946,1.5361,21200.0],["2011-01-13",1.5412,1.562,1.5153,1.5361,44200.0],["2011-01-14",1.5309,1.5542,1.5024,1.5516,30000.0],["2011-01-18",1.5412,1.5568,1.5361,1.549,41500.0],["2011-01-19",1.5412,1.5464,1.5283,1.5464,27000.0],["2011-01-20",1.5387,1.5387,1.505,1.5179,21600.0],["2011-01-21",1.5179,1.5179,1.4739,1.4739,27700.0],["2011-01-24",1.4661,1.505,1.4635,1.4817,31500.0],["2011-01-25",1.4661,1.5102,1.4584,1.505,45400.0],["2011-01-26",1.4998,1.619,1.4765,1.5956,100500.0],["2011-01-27",1.5931,1.606,1.5827,1.5982,38400.0],["2011-01-28",1.6034,1.6034,1.5412,1.5438,45600.0],["2011-01-31",1.5438,1.5801,1.5153,1.5697,26700.0],["2011-02-01",1.5671,1.606,1.5464,1.5905,36400.0],["2011-02-02",1.5879,1.5956,1.4894,1.5723,31800.0],["2011-02-03",1.5775,1.606,1.5723,1.5801,25000.0],["2011-02-04",1.5749,1.5749,1.5542,1.5542,28300.0],["2011-02-07",1.5542,1.6578,1.5542,1.6241,70700.0],["2011-02-08",1.6293,1.7433,1.6215,1.7355,154500.0],["2011-02-09",1.7355,1.7459,1.6811,1.7459,58400.0],["2011-02-10",1.7277,1.7485,1.6967,1.7433,24900.0],["2011-02-11",1.7303,1.7381,1.6967,1.7252,23300.0],["2011-02-14",1.7174,1.7226,1.6708,1.7122,27900.0],["2011-02-15",1.7096,1.7122,1.6759,1.6993,19100.0],["2011-02-16",1.7044,1.72,1.6915,1.7148,23600.0],["2011-02-17",1.7122,1.7252,1.7018,1.7174,34100.0],["2011-02-18",1.7096,1.7148,1.6656,1.6889,40600.0],["2011-02-22",1.6837,1.6863,1.6138,1.6164,38700.0],["2011-02-23",1.606,1.6371,1.5801,1.606,35900.0],["2011-02-24",1.606,1.6656,1.5723,1.6138,103000.0],["2011-02-25",1.619,1.7796,1.619,1.7355,169000.0],["2011-02-28",1.7355,1.9402,1.7355,1.8443,124900.0],["2011-03-01",1.8599,1.8987,1.7821,1.7977,64400.0],["2011-03-02",1.7977,1.9427,1.6993,1.7277,291100.0],["2011-03-03",1.7355,1.821,1.6656,1.7796,122600.0],["2011-03-04",1.7744,1.7744,1.5568,1.6889,230300.0],["2011-03-07",1.6889,1.6889,1.5594,1.6138,94000.0],["2011-03-08",1.619,1.619,1.562,1.5982,139000.0],["2011-03-09",1.6034,1.6034,1.5153,1.5231,115100.0],["2011-03-10",1.5179,1.5179,1.4687,1.5024,94700.0],["2011-03-11",1.4687,1.549,1.4687,1.5283,71200.0],["2011-03-14",1.5179,1.5438,1.4791,1.4946,38800.0],["2011-03-15",1.4635,1.492,1.4247,1.4739,85600.0],["2011-03-16",1.4765,1.5076,1.4454,1.448,68700.0],["2011-03-17",1.4713,1.4868,1.4273,1.4584,87000.0],["2011-03-18",1.4868,1.4946,1.4428,1.4558,162100.0],["2011-03-21",1.4791,1.5231,1.4791,1.4868,50900.0],["2011-03-22",1.4972,1.5231,1.4791,1.4868,22100.0],["2011-03-23",1.4868,1.5335,1.4765,1.492,42100.0],["2011-03-24",1.4998,1.4998,1.4713,1.4894,23100.0],["2011-03-25",1.4894,1.4894,1.4506,1.4635,40300.0],["2011-03-28",1.4609,1.4739,1.4506,1.4687,27200.0],["2011-03-29",1.4713,1.4739,1.4506,1.4635,28400.0],["2011-03-30",1.4661,1.4791,1.4506,1.4609,52700.0],["2011-03-31",1.4558,1.4868,1.4532,1.4713,23800.0],["2011-04-01",1.4765,1.4791,1.4325,1.4402,77500.0],["2011-04-04",1.448,1.4739,1.4195,1.4739,89000.0],["2011-04-05",1.4739,1.4791,1.4428,1.4428,33000.0],["2011-04-06",1.4428,1.4506,1.4169,1.4169,38100.0],["2011-04-07",1.4091,1.4506,1.4091,1.4506,32100.0],["2011-04-08",1.4506,1.4635,1.4143,1.4169,32900.0],["2011-04-11",1.4195,1.4299,1.4065,1.4143,50200.0],["2011-04-12",1.404,1.4143,1.3806,1.3806,68800.0],["2011-04-13",1.3781,1.3884,1.3755,1.3806,53000.0],["2011-04-14",1.3729,1.3781,1.3651,1.3781,26100.0],["2011-04-15",1.3781,1.3806,1.3703,1.3781,10400.0],["2011-04-18",1.3677,1.3729,1.334,1.347,67100.0],["2011-04-19",1.3444,1.3547,1.3262,1.3392,57700.0],["2011-04-20",1.3599,1.3625,1.3133,1.3314,76900.0],["2011-04-21",1.3392,1.3392,1.3159,1.3262,44100.0],["2011-04-25",1.3211,1.3237,1.3029,1.3133,87800.0],["2011-04-26",1.3133,1.3988,1.3133,1.3832,48800.0],["2011-04-27",1.3781,1.391,1.3755,1.3806,13700.0],["2011-04-28",1.3755,1.3988,1.3677,1.3884,18800.0],["2011-04-29",1.3858,1.3858,1.3522,1.3625,37000.0],["2011-05-02",1.3625,1.3677,1.3211,1.3314,31000.0],["2011-05-03",1.3211,1.3314,1.277,1.3081,106000.0],["2011-05-04",1.3081,1.3314,1.3081,1.3133,67000.0],["2011-05-05",1.3081,1.3288,1.2926,1.3003,101300.0],["2011-05-06",1.334,1.3522,1.3159,1.3262,108800.0],["2011-05-09",1.334,1.3703,1.334,1.3547,83000.0],["2011-05-10",1.3547,1.4065,1.3547,1.3962,55000.0],["2011-05-11",1.3988,1.4143,1.391,1.4014,36200.0],["2011-05-12",1.4014,1.4195,1.3884,1.3962,75000.0],["2011-05-13",1.3936,1.3962,1.2978,1.3262,71800.0],["2011-05-16",1.3237,1.334,1.3055,1.3185,35000.0],["2011-05-17",1.3081,1.3159,1.2848,1.2874,73700.0],["2011-05-18",1.2952,1.3185,1.277,1.29,80700.0],["2011-05-19",1.29,1.3081,1.2822,1.2978,21700.0],["2011-05-20",1.2978,1.2978,1.2693,1.2796,24300.0],["2011-05-23",1.2641,1.2796,1.2459,1.2537,24400.0],["2011-05-24",1.2537,1.3444,1.2434,1.3159,45100.0],["2011-05-25",1.3029,1.3055,1.2485,1.2693,23000.0],["2011-05-26",1.2615,1.2693,1.2485,1.2563,36200.0],["2011-05-27",1.2589,1.3055,1.2408,1.2978,55900.0],["2011-05-31",1.3133,1.3237,1.2822,1.3055,47500.0],["2011-06-01",1.2978,1.3185,1.2434,1.2434,33900.0],["2011-06-02",1.2485,1.2693,1.2434,1.2693,28200.0],["2011-06-03",1.2485,1.3029,1.2485,1.3029,22100.0],["2011-06-06",1.3029,1.3211,1.2485,1.3107,48600.0],["2011-06-07",1.3159,1.3262,1.2822,1.2952,33400.0],["2011-06-08",1.29,1.3211,1.2719,1.2952,37800.0],["2011-06-09",1.2952,1.3418,1.29,1.3185,60400.0],["2011-06-10",1.3185,1.3703,1.3029,1.3573,81100.0],["2011-06-13",1.3547,1.3547,1.0491,1.0828,504500.0],["2011-06-14",1.0931,1.1268,1.0128,1.0802,338800.0],["2011-06-15",1.0879,1.1682,1.0879,1.1553,159700.0],["2011-06-16",1.1553,1.1734,1.1138,1.1268,98700.0],["2011-06-17",1.1372,1.1501,1.1035,1.1294,75700.0],["2011-06-20",1.1294,1.1501,1.1087,1.1372,57800.0],["2011-06-21",1.1397,1.1605,1.132,1.1553,24500.0],["2011-06-22",1.1553,1.1941,1.1475,1.1682,119000.0],["2011-06-23",1.1553,1.2097,1.1553,1.1993,53800.0],["2011-06-24",1.1993,1.2149,1.176,1.1916,77800.0],["2011-06-27",1.1864,1.2278,1.1864,1.1941,36200.0],["2011-06-28",1.1941,1.2589,1.1941,1.2097,49900.0],["2011-06-29",1.22,1.2408,1.2123,1.2123,44200.0],["2011-06-30",1.2123,1.2226,1.2071,1.2123,26100.0],["2011-07-01",1.2097,1.2434,1.2045,1.2408,26800.0],["2011-07-05",1.2304,1.2434,1.2149,1.2356,31500.0],["2011-07-06",1.2304,1.2408,1.1916,1.1967,84900.0],["2011-07-07",1.2149,1.2434,1.2071,1.2252,79000.0],["2011-07-08",1.2123,1.233,1.2097,1.2304,25500.0],["2011-07-11",1.2097,1.2226,1.1916,1.2045,48600.0],["2011-07-12",1.1941,1.2149,1.1916,1.1916,23500.0],["2011-07-13",1.2019,1.2045,1.189,1.1993,59100.0],["2011-07-14",1.2097,1.2097,1.1682,1.1682,37400.0],["2011-07-15",1.1682,1.1734,1.1501,1.1579,35400.0],["2011-07-18",1.1553,1.1656,1.1397,1.1475,45700.0],["2011-07-19",1.1605,1.1812,1.1527,1.1605,38000.0],["2011-07-20",1.1631,1.1838,1.1216,1.1708,44500.0],["2011-07-21",1.1838,1.2045,1.1656,1.176,46200.0],["2011-07-22",1.1734,1.2252,1.1734,1.1993,19000.0],["2011-07-25",1.1916,1.1993,1.1553,1.1553,60100.0],["2011-07-26",1.1449,1.1631,1.1346,1.1346,41100.0],["2011-07-27",1.1242,1.1423,1.0776,1.1009,114200.0],["2011-07-28",1.0983,1.1993,1.0983,1.1579,72800.0],["2011-07-29",1.1501,1.1501,1.0983,1.0983,67300.0],["2011-08-01",1.1164,1.1397,1.0853,1.1087,75800.0],["2011-08-02",1.1009,1.1397,1.0983,1.1216,41100.0],["2011-08-03",1.1113,1.29,1.0957,1.1294,57500.0],["2011-08-04",1.1268,1.1605,1.0879,1.1009,58100.0],["2011-08-05",1.0465,1.0957,1.0232,1.0517,273400.0],["2011-08-08",1.0284,1.0335,0.9662,0.974,248600.0],["2011-08-09",0.974,1.005,0.9247,0.9791,84900.0],["2011-08-10",0.9662,0.9921,0.9507,0.974,40800.0],["2011-08-11",0.9688,1.0102,0.9455,1.005,125200.0],["2011-08-12",1.005,1.0361,0.9714,1.0102,29800.0],["2011-08-15",1.0206,1.0361,1.0076,1.0284,45100.0],["2011-08-16",1.0206,1.0335,1.0025,1.0206,43500.0],["2011-08-17",1.0154,1.0413,1.0128,1.031,50100.0],["2011-08-18",1.0102,1.0102,0.9455,0.9843,131100.0],["2011-08-19",0.9714,0.9843,0.9455,0.9481,144400.0],["2011-08-22",0.9507,0.9636,0.9455,0.961,62700.0],["2011-08-23",0.9558,1.0594,0.9455,1.0361,79200.0],["2011-08-24",1.0258,1.0491,1.0154,1.0387,68800.0],["2011-08-25",1.0387,1.0387,0.974,0.9843,85400.0],["2011-08-26",0.9714,0.9895,0.9507,0.9766,86900.0],["2011-08-29",0.9869,1.0258,0.974,1.0206,76100.0],["2011-08-30",1.0102,1.0802,0.9584,1.0646,61800.0],["2011-08-31",1.0569,1.1061,1.0569,1.0594,35900.0],["2011-09-01",1.0517,1.0517,1.0361,1.0361,14600.0],["2011-09-02",1.0258,1.0646,1.0232,1.0413,50500.0],["2011-09-06",1.018,1.0543,1.018,1.0439,36100.0],["2011-09-07",1.0594,1.0879,1.031,1.0776,49400.0],["2011-09-08",1.0828,1.0931,1.0828,1.0853,22100.0],["2011-09-09",1.0802,1.0957,1.0465,1.0853,44100.0],["2011-09-12",1.0569,1.0724,1.0335,1.0646,46300.0],["2011-09-13",1.0672,1.0828,1.0491,1.0802,16900.0],["2011-09-14",1.0828,1.1009,1.0543,1.0853,36000.0],["2011-09-15",1.0931,1.0957,1.0361,1.0517,60700.0],["2011-09-16",1.0465,1.0672,1.0335,1.0335,41300.0],["2011-09-19",1.0258,1.0491,1.0102,1.0361,27300.0],["2011-09-20",1.0335,1.0439,1.0284,1.0335,24100.0],["2011-09-21",1.0284,1.0517,1.0284,1.0387,18900.0],["2011-09-22",1.0076,1.0335,0.9766,0.9791,165000.0],["2011-09-23",0.9714,1.0102,0.9714,1.0025,56800.0],["2011-09-26",1.0154,1.0154,0.9817,0.9817,33500.0],["2011-09-27",0.9999,1.0025,0.9714,0.9766,25400.0],["2011-09-28",0.974,0.9766,0.9558,0.9636,153400.0],["2011-09-29",0.9766,0.9843,0.9584,0.9688,111800.0],["2011-09-30",0.9584,0.9791,0.9584,0.9791,49700.0],["2011-10-03",0.961,0.961,0.9092,0.9092,346200.0],["2011-10-04",0.9092,0.9118,0.8574,0.8859,146700.0],["2011-10-05",0.8833,0.8859,0.8419,0.8626,89800.0],["2011-10-06",0.8522,0.8755,0.8522,0.8652,45000.0],["2011-10-07",0.8574,0.8729,0.8315,0.8341,84800.0],["2011-10-10",0.8419,0.8522,0.8263,0.847,93000.0],["2011-10-11",0.8393,0.8678,0.8289,0.86,48400.0],["2011-10-12",0.8522,0.8678,0.8419,0.8548,52500.0],["2011-10-13",0.847,0.8704,0.847,0.8678,45500.0],["2011-10-14",0.8678,0.8807,0.8444,0.8444,59100.0],["2011-10-17",0.847,0.8574,0.8444,0.8496,49300.0],["2011-10-18",0.8496,0.8755,0.8444,0.8652,83400.0],["2011-10-19",0.86,0.8704,0.8548,0.8704,26800.0],["2011-10-20",0.8626,0.8755,0.8574,0.8678,43800.0],["2011-10-21",0.8704,0.9144,0.8704,0.9092,38700.0],["2011-10-24",0.9092,0.9403,0.9092,0.9299,49300.0],["2011-10-25",0.9247,0.9532,0.9066,0.9351,51000.0],["2011-10-26",0.9325,0.9325,0.9092,0.9247,49800.0],["2011-10-27",0.9429,0.9636,0.9196,0.9247,69300.0],["2011-10-28",0.9196,0.9662,0.9118,0.9584,48100.0],["2011-10-31",0.9481,0.9636,0.9351,0.9351,14200.0],["2011-11-01",0.9092,0.9273,0.9066,0.9066,35300.0],["2011-11-02",0.9196,0.9299,0.904,0.9299,30400.0],["2011-11-03",0.9351,0.9351,0.8678,0.8988,76300.0],["2011-11-04",0.8937,0.9196,0.8885,0.9196,64700.0],["2011-11-07",0.9196,1.0439,0.9196,1.031,72600.0],["2011-11-08",1.0232,1.0413,0.9895,1.005,50500.0],["2011-11-09",0.9843,0.9973,0.9455,0.9558,34400.0],["2011-11-10",0.9688,0.9817,0.9403,0.9481,31700.0],["2011-11-11",0.9558,0.9584,0.9403,0.9507,37700.0],["2011-11-14",0.9584,0.9662,0.9429,0.9584,12100.0],["2011-11-15",0.9532,0.9662,0.9481,0.9584,19600.0],["2011-11-16",0.9584,0.9688,0.9351,0.961,58600.0],["2011-11-17",0.9636,0.9636,0.9325,0.9325,17900.0],["2011-11-18",0.9325,0.9455,0.9273,0.9325,21100.0],["2011-11-21",0.9222,0.9351,0.9222,0.9247,15200.0],["2011-11-22",0.9325,0.9507,0.9325,0.9351,13500.0],["2011-11-23",0.9325,0.9403,0.917,0.917,25400.0],["2011-11-25",0.9118,0.917,0.9092,0.9118,14200.0],["2011-11-28",0.9273,0.9273,0.8781,0.904,32200.0],["2011-11-29",0.9066,0.9066,0.8652,0.8652,58400.0],["2011-11-30",0.8704,0.9066,0.8652,0.8937,90300.0],["2011-12-01",0.8859,0.9066,0.8729,0.8937,46400.0],["2011-12-02",0.9014,0.9066,0.8859,0.9066,47900.0],["2011-12-05",0.9066,0.9066,0.8574,0.8704,107000.0],["2011-12-06",0.8652,0.8678,0.8548,0.8626,15400.0],["2011-12-07",0.8574,0.86,0.8289,0.8574,31700.0],["2011-12-08",0.8419,0.8626,0.8289,0.8289,26900.0],["2011-12-09",0.8367,0.8678,0.8289,0.8548,11500.0],["2011-12-12",0.8574,0.8963,0.8393,0.8885,25000.0],["2011-12-13",0.9014,0.9014,0.8522,0.8652,25900.0],["2011-12-14",0.8522,0.8626,0.8341,0.8419,26800.0],["2011-12-15",0.8496,0.8496,0.8289,0.8289,36500.0],["2011-12-16",0.8367,0.9247,0.8367,0.9066,130600.0],["2011-12-19",0.904,0.9222,0.86,0.8704,34300.0],["2011-12-20",0.8833,0.9014,0.8574,0.8833,32100.0],["2011-12-21",0.8833,0.904,0.8807,0.8937,58500.0],["2011-12-22",0.9014,0.9325,0.8963,0.9066,50200.0],["2011-12-23",0.917,0.9455,0.917,0.9325,45700.0],["2011-12-27",0.917,0.9688,0.917,0.961,44100.0],["2011-12-28",0.9507,0.9558,0.9222,0.9273,24500.0],["2011-12-29",0.9196,0.9377,0.9118,0.9325,29000.0],["2011-12-30",0.9247,0.9455,0.9118,0.9118,69800.0],["2012-01-03",0.9325,0.9403,0.9014,0.9144,29700.0],["2012-01-04",0.8988,0.9325,0.8678,0.9014,61100.0],["2012-01-05",0.904,0.9196,0.8937,0.904,25700.0],["2012-01-06",0.9118,0.9403,0.8885,0.9325,48500.0],["2012-01-09",0.9325,0.9791,0.9325,0.9636,52200.0],["2012-01-10",0.9688,0.9817,0.9584,0.9714,37700.0],["2012-01-11",0.9766,1.031,0.9688,1.018,60800.0],["2012-01-12",1.018,1.0724,1.018,1.0672,67400.0],["2012-01-13",1.0672,1.0672,1.0491,1.0646,34800.0],["2012-01-17",1.0646,1.0931,1.0646,1.0646,28800.0],["2012-01-18",1.0672,1.1579,1.0594,1.0802,58100.0],["2012-01-19",1.0724,1.1138,1.0724,1.1009,30000.0],["2012-01-20",1.1009,1.132,1.0517,1.1061,62000.0],["2012-01-23",1.0931,1.1242,1.0931,1.0957,23100.0],["2012-01-24",1.1035,1.1242,1.0931,1.0983,23200.0],["2012-01-25",1.0879,1.1138,1.0879,1.1009,22600.0],["2012-01-26",1.0983,1.1113,1.0905,1.0931,26500.0],["2012-01-27",1.0879,1.1087,1.0879,1.0905,35400.0],["2012-01-30",1.0931,1.1268,1.0853,1.1035,49700.0],["2012-01-31",1.1138,1.1138,1.0879,1.0983,26300.0],["2012-02-01",1.1061,1.1061,1.0776,1.0802,32700.0],["2012-02-02",1.0931,1.1061,1.075,1.0957,48700.0],["2012-02-03",1.1061,1.1164,1.0802,1.1087,87300.0],["2012-02-06",1.1138,1.1631,1.1009,1.1475,121500.0],["2012-02-07",1.1397,1.176,1.1397,1.1631,68000.0],["2012-02-08",1.1501,1.1864,1.1501,1.1838,47200.0],["2012-02-09",1.1838,1.1967,1.1708,1.189,57300.0],["2012-02-10",1.1812,1.1916,1.1656,1.176,58500.0],["2012-02-13",1.176,1.2019,1.176,1.2019,29500.0],["2012-02-14",1.1993,1.2278,1.1916,1.2123,53700.0],["2012-02-15",1.22,1.2563,1.22,1.2563,36200.0],["2012-02-16",1.2667,1.2693,1.233,1.2485,15900.0],["2012-02-17",1.2511,1.2537,1.2149,1.2356,18700.0],["2012-02-21",1.2226,1.2304,1.1864,1.2123,27700.0],["2012-02-22",1.2226,1.2226,1.1812,1.2149,52800.0],["2012-02-23",1.2123,1.2356,1.2045,1.2356,18800.0],["2012-02-24",1.2459,1.2459,1.2175,1.2356,71400.0],["2012-02-27",1.2382,1.2382,1.2123,1.2252,32100.0],["2012-02-28",1.2252,1.2252,1.1864,1.2045,36400.0],["2012-02-29",1.2045,1.2434,1.1941,1.2434,118900.0],["2012-03-01",1.2278,1.2434,1.2175,1.2304,28000.0],["2012-03-02",1.2278,1.2719,1.2278,1.2719,165500.0],["2012-03-05",1.2822,1.2952,1.2719,1.2874,72700.0],["2012-03-06",1.2744,1.3107,1.2693,1.2796,66400.0],["2012-03-07",1.277,1.3573,1.2744,1.3573,76000.0],["2012-03-08",1.3522,1.3988,1.3496,1.3858,112100.0],["2012-03-09",1.3832,1.3858,1.3781,1.3858,41800.0],["2012-03-12",1.3858,1.4117,1.3806,1.3832,37500.0],["2012-03-13",1.3781,1.4014,1.3755,1.3806,61300.0],["2012-03-14",1.3677,1.4221,1.3677,1.3884,43400.0],["2012-03-15",1.3858,1.4091,1.3729,1.391,118600.0],["2012-03-16",1.404,1.4065,1.3625,1.3781,129600.0],["2012-03-19",1.3729,1.3988,1.3729,1.3884,61300.0],["2012-03-20",1.3703,1.4687,1.3703,1.4635,82200.0],["2012-03-21",1.448,1.4687,1.4428,1.4428,69700.0],["2012-03-22",1.448,1.4584,1.4091,1.448,38700.0],["2012-03-23",1.4609,1.4765,1.4299,1.4558,42000.0],["2012-03-26",1.4739,1.5257,1.4713,1.5153,78300.0],["2012-03-27",1.5257,1.5387,1.4817,1.4817,36600.0],["2012-03-28",1.4817,1.5335,1.4817,1.5076,47400.0],["2012-03-29",1.5128,1.5128,1.4428,1.4558,50600.0],["2012-03-30",1.4506,1.4558,1.4273,1.448,28500.0],["2012-04-02",1.4506,1.4506,1.4325,1.4402,13400.0],["2012-04-03",1.4273,1.4376,1.4014,1.4117,25600.0],["2012-04-04",1.3936,1.3962,1.334,1.3573,50300.0],["2012-04-05",1.3444,1.3444,1.3159,1.3262,51200.0],["2012-04-09",1.3029,1.3262,1.3003,1.3237,21100.0],["2012-04-10",1.3185,1.3392,1.3185,1.3237,38400.0],["2012-04-11",1.3366,1.4117,1.3237,1.404,38400.0],["2012-04-12",1.3936,1.435,1.391,1.4247,26200.0],["2012-04-13",1.4325,1.448,1.3936,1.4402,14300.0],["2012-04-16",1.4376,1.4506,1.4299,1.435,17500.0],["2012-04-17",1.448,1.4739,1.4376,1.4687,18400.0],["2012-04-18",1.4558,1.5076,1.4402,1.4584,25100.0],["2012-04-19",1.448,1.492,1.4376,1.4609,22600.0],["2012-04-20",1.4765,1.4765,1.4299,1.4299,22000.0],["2012-04-23",1.4221,1.4428,1.391,1.435,24700.0],["2012-04-24",1.4247,1.4454,1.4143,1.4428,12800.0],["2012-04-25",1.4506,1.4817,1.4091,1.4739,46600.0],["2012-04-26",1.4635,1.5024,1.4609,1.5024,15000.0],["2012-04-27",1.5128,1.5153,1.4894,1.4894,18900.0],["2012-04-30",1.4998,1.5076,1.4299,1.4532,22000.0],["2012-05-01",1.4428,1.4894,1.4428,1.4635,29400.0],["2012-05-02",1.4635,1.4998,1.4506,1.4713,43000.0],["2012-05-03",1.4635,1.4739,1.4247,1.4687,36000.0],["2012-05-04",1.5412,1.5594,1.4221,1.5102,191000.0],["2012-05-07",1.5205,1.6267,1.5205,1.619,306000.0],["2012-05-08",1.619,1.6215,1.5646,1.6112,54200.0],["2012-05-09",1.6112,1.6241,1.5671,1.6008,63000.0],["2012-05-10",1.606,1.606,1.5801,1.5982,50100.0],["2012-05-11",1.5801,1.606,1.5697,1.6034,59000.0],["2012-05-14",1.5956,1.6371,1.5801,1.6371,70100.0],["2012-05-15",1.6371,1.6993,1.6319,1.6734,68000.0],["2012-05-16",1.7277,1.7277,1.6112,1.619,61400.0],["2012-05-17",1.6086,1.6397,1.5827,1.5956,47700.0],["2012-05-18",1.5996,1.6022,1.5078,1.5288,45200.0],["2012-05-21",1.5419,1.5865,1.4921,1.5734,65000.0],["2012-05-22",1.5865,1.6442,1.5734,1.6074,40800.0],["2012-05-23",1.6153,1.6153,1.5288,1.5524,32000.0],["2012-05-24",1.5498,1.5524,1.4999,1.5235,42700.0],["2012-05-25",1.5366,1.5471,1.5288,1.534,12900.0],["2012-05-29",1.5681,1.5943,1.5524,1.5838,45800.0],["2012-05-30",1.597,1.597,1.5445,1.5602,47000.0],["2012-05-31",1.5498,1.5996,1.5419,1.5996,29600.0],["2012-06-01",1.6022,1.6363,1.5419,1.5576,45300.0],["2012-06-04",1.5707,1.5838,1.5471,1.5602,72700.0],["2012-06-05",1.5655,1.6127,1.5183,1.534,83100.0],["2012-06-06",1.534,1.5917,1.4816,1.4973,182300.0],["2012-06-07",1.4003,1.4213,1.395,1.3977,1908300.0],["2012-06-08",1.3977,1.4108,1.3977,1.4082,230800.0],["2012-06-11",1.416,1.416,1.3898,1.3924,118600.0],["2012-06-12",1.3924,1.4003,1.3767,1.3767,256900.0],["2012-06-13",1.3662,1.3898,1.3662,1.3793,92500.0],["2012-06-14",1.3767,1.3819,1.3767,1.3767,126700.0],["2012-06-15",1.3767,1.3898,1.3085,1.3242,296600.0],["2012-06-18",1.3347,1.361,1.3111,1.319,127900.0],["2012-06-19",1.3111,1.3505,1.3111,1.3216,107200.0],["2012-06-20",1.3164,1.3531,1.3138,1.3426,71100.0],["2012-06-21",1.3426,1.3505,1.3295,1.3295,102500.0],["2012-06-22",1.3269,1.4003,1.3269,1.3452,173100.0],["2012-06-25",1.3269,1.395,1.3269,1.3478,73200.0],["2012-06-26",1.3478,1.361,1.3373,1.3583,114400.0],["2012-06-27",1.361,1.4055,1.3583,1.3977,82600.0],["2012-06-28",1.4003,1.416,1.3557,1.4082,60500.0],["2012-06-29",1.4213,1.4213,1.3977,1.4029,67400.0],["2012-07-02",1.4082,1.4134,1.395,1.4108,57000.0],["2012-07-03",1.4134,1.4213,1.395,1.416,78100.0],["2012-07-05",1.416,1.4213,1.4108,1.4134,23100.0],["2012-07-06",1.3898,1.416,1.3898,1.4082,9300.0],["2012-07-09",1.416,1.416,1.395,1.4055,40600.0],["2012-07-10",1.416,1.416,1.3872,1.3977,61300.0],["2012-07-11",1.4003,1.4029,1.3662,1.3741,55400.0],["2012-07-12",1.3688,1.3793,1.3531,1.3714,53800.0],["2012-07-13",1.3767,1.3898,1.3557,1.3819,21500.0],["2012-07-16",1.3898,1.4108,1.3793,1.4055,66700.0],["2012-07-17",1.4003,1.4055,1.3898,1.3898,16900.0],["2012-07-18",1.3767,1.4055,1.3767,1.395,22700.0],["2012-07-19",1.3977,1.4029,1.3846,1.395,54600.0],["2012-07-20",1.4029,1.4055,1.3846,1.3924,35200.0],["2012-07-23",1.3819,1.4082,1.3819,1.4003,53600.0],["2012-07-24",1.4029,1.4134,1.3924,1.4029,70400.0],["2012-07-25",1.416,1.416,1.3898,1.4134,15500.0],["2012-07-26",1.416,1.416,1.3924,1.4029,65600.0],["2012-07-27",1.4029,1.416,1.4029,1.416,17800.0],["2012-07-30",1.4239,1.4239,1.4029,1.416,30700.0],["2012-07-31",1.4055,1.416,1.4055,1.4134,49500.0],["2012-08-01",1.4108,1.416,1.4003,1.4055,60900.0],["2012-08-02",1.4029,1.4108,1.4003,1.4108,31000.0],["2012-08-03",1.4239,1.4763,1.4239,1.437,152200.0],["2012-08-06",1.4501,1.4711,1.4422,1.4606,34200.0],["2012-08-07",1.4554,1.5104,1.4554,1.4816,52300.0],["2012-08-08",1.4868,1.4868,1.4265,1.4658,87100.0],["2012-08-09",1.4763,1.5078,1.4475,1.458,101700.0],["2012-08-10",1.4632,1.4685,1.4422,1.4554,38800.0],["2012-08-13",1.4606,1.5157,1.4606,1.4973,41200.0],["2012-08-14",1.5078,1.513,1.4816,1.4999,69300.0],["2012-08-15",1.4999,1.513,1.4921,1.5104,45600.0],["2012-08-16",1.5157,1.534,1.5078,1.5314,86000.0],["2012-08-17",1.5341,1.5447,1.47,1.5127,93000.0],["2012-08-20",1.5207,1.5207,1.4674,1.4727,78300.0],["2012-08-21",1.4674,1.4994,1.462,1.486,105700.0],["2012-08-22",1.4914,1.4914,1.4674,1.4807,27100.0],["2012-08-23",1.478,1.4887,1.462,1.462,81500.0],["2012-08-24",1.4514,1.4807,1.4514,1.4807,36900.0],["2012-08-27",1.4727,1.5127,1.4727,1.494,27700.0],["2012-08-28",1.5047,1.5181,1.486,1.4994,25500.0],["2012-08-29",1.5074,1.5394,1.5074,1.5127,72600.0],["2012-08-30",1.5234,1.5341,1.5234,1.5287,20000.0],["2012-08-31",1.5287,1.5447,1.5207,1.5341,40400.0],["2012-09-04",1.5421,1.5474,1.4674,1.5181,45900.0],["2012-09-05",1.5074,1.5154,1.4807,1.5021,112000.0],["2012-09-06",1.5234,1.5341,1.4727,1.5154,34800.0],["2012-09-07",1.5207,1.5207,1.478,1.4994,20200.0],["2012-09-10",1.486,1.5181,1.4754,1.478,237000.0],["2012-09-11",1.478,1.5181,1.4754,1.5127,22000.0],["2012-09-12",1.5207,1.5314,1.494,1.5021,65300.0],["2012-09-13",1.5074,1.5154,1.4914,1.5021,259600.0],["2012-09-14",1.5074,1.6781,1.5047,1.6595,254900.0],["2012-09-17",1.6541,1.7475,1.6541,1.7182,90600.0],["2012-09-18",1.7128,1.7288,1.6835,1.6941,32900.0],["2012-09-19",1.7021,1.7021,1.6435,1.6888,64500.0],["2012-09-20",1.6995,1.7262,1.6621,1.6915,52600.0],["2012-09-21",1.6995,1.7208,1.6541,1.6915,172600.0],["2012-09-24",1.6861,1.7021,1.6088,1.6221,116100.0],["2012-09-25",1.6435,1.6675,1.6088,1.6141,63300.0],["2012-09-26",1.6221,1.6328,1.5874,1.5928,53000.0],["2012-09-27",1.6034,1.6328,1.5874,1.6221,68000.0],["2012-09-28",1.6248,1.6328,1.5874,1.5928,53700.0],["2012-10-01",1.6034,1.6648,1.5874,1.6221,77300.0],["2012-10-02",1.6381,1.6488,1.5874,1.6328,76800.0],["2012-10-03",1.6274,1.6328,1.6008,1.6168,28000.0],["2012-10-04",1.6301,1.6381,1.5954,1.6141,56700.0],["2012-10-05",1.5234,1.5341,1.5101,1.5207,3677700.0],["2012-10-08",1.5101,1.5367,1.5101,1.5341,541600.0],["2012-10-09",1.5367,1.5367,1.5074,1.5181,164900.0],["2012-10-10",1.5207,1.5261,1.4807,1.5181,309500.0],["2012-10-11",1.5181,1.5287,1.5074,1.5207,128000.0],["2012-10-12",1.5207,1.5341,1.494,1.5074,131500.0],["2012-10-15",1.5207,1.5207,1.4674,1.478,179400.0],["2012-10-16",1.4914,1.4914,1.4674,1.4834,208800.0],["2012-10-17",1.4807,1.4914,1.4727,1.4807,141700.0],["2012-10-18",1.4807,1.4834,1.4727,1.4834,147300.0],["2012-10-19",1.486,1.486,1.462,1.4674,135000.0],["2012-10-22",1.4754,1.4754,1.454,1.4647,97000.0],["2012-10-23",1.4647,1.4647,1.4354,1.438,118700.0],["2012-10-24",1.4567,1.4674,1.4407,1.4567,92600.0],["2012-10-25",1.4674,1.4674,1.4407,1.4487,63700.0],["2012-10-26",1.4567,1.4674,1.43,1.4407,86900.0],["2012-10-31",1.4514,1.47,1.4514,1.4674,39600.0],["2012-11-01",1.4754,1.486,1.4594,1.4834,64400.0],["2012-11-02",1.486,1.486,1.4193,1.4567,224600.0],["2012-11-05",1.478,1.478,1.4354,1.4434,135500.0],["2012-11-06",1.4434,1.47,1.438,1.446,161400.0],["2012-11-07",1.438,1.4407,1.4033,1.4087,175900.0],["2012-11-08",1.4167,1.4167,1.4033,1.4033,116800.0],["2012-11-09",1.4167,1.4514,1.4167,1.4354,96500.0],["2012-11-12",1.4407,1.47,1.422,1.43,92400.0],["2012-11-13",1.4167,1.4674,1.398,1.398,212000.0],["2012-11-14",1.3873,1.4193,1.3526,1.3526,172900.0],["2012-11-15",1.3687,1.3687,1.3233,1.334,294800.0],["2012-11-16",1.3203,1.3994,1.2876,1.3749,240500.0],["2012-11-19",1.3994,1.4213,1.364,1.3858,131200.0],["2012-11-20",1.3749,1.394,1.364,1.3885,75800.0],["2012-11-21",1.4022,1.424,1.394,1.4131,110300.0],["2012-11-23",1.4076,1.4267,1.4076,1.4185,31400.0],["2012-11-26",1.4213,1.4485,1.4104,1.4267,112200.0],["2012-11-27",1.4185,1.4349,1.4022,1.4158,65400.0],["2012-11-28",1.4104,1.4185,1.3994,1.4022,47100.0],["2012-11-29",1.424,1.4322,1.4076,1.4185,125200.0],["2012-11-30",1.4322,1.4485,1.4131,1.4485,99500.0],["2012-12-03",1.4404,1.4485,1.4104,1.4322,44400.0],["2012-12-04",1.4294,1.4294,1.4076,1.4185,25800.0],["2012-12-05",1.4158,1.4158,1.4022,1.4049,26900.0],["2012-12-06",1.4049,1.4158,1.3967,1.3967,34700.0],["2012-12-07",1.3994,1.4076,1.3858,1.4076,111500.0],["2012-12-10",1.4131,1.4131,1.3803,1.3858,126700.0],["2012-12-11",1.3858,1.4376,1.3858,1.4349,124500.0],["2012-12-12",1.4458,1.544,1.4431,1.5249,911100.0],["2012-12-13",1.5413,1.5686,1.5086,1.5549,335500.0],["2012-12-14",1.5577,1.5604,1.5358,1.544,102600.0],["2012-12-17",1.5549,1.5959,1.544,1.5713,267200.0],["2012-12-18",1.574,1.6068,1.5631,1.5959,186600.0],["2012-12-19",1.6149,1.6477,1.6149,1.6204,288200.0],["2012-12-20",1.634,1.6613,1.6286,1.6504,152300.0],["2012-12-21",1.6695,1.6968,1.6286,1.6286,141700.0],["2012-12-24",1.6177,1.6368,1.6149,1.6286,37200.0],["2012-12-26",1.6368,1.6559,1.6286,1.6504,60200.0],["2012-12-27",1.6613,1.6613,1.6368,1.6559,38600.0],["2012-12-28",1.6395,1.6531,1.6313,1.6368,44700.0],["2012-12-31",1.6313,1.6722,1.6231,1.634,279300.0],["2013-01-02",1.6613,1.6722,1.6286,1.6477,243400.0],["2013-01-03",1.6477,1.7186,1.634,1.6913,221200.0],["2013-01-04",1.6913,1.8141,1.6777,1.7895,319300.0],["2013-01-07",1.8005,1.8414,1.7459,1.7895,347900.0],["2013-01-08",1.7868,1.855,1.7868,1.8332,171400.0],["2013-01-09",1.8359,1.8632,1.8305,1.8332,191300.0],["2013-01-10",1.8441,1.8441,1.8168,1.8277,129700.0],["2013-01-11",1.8277,1.8796,1.8277,1.8768,218300.0],["2013-01-14",1.8659,1.9778,1.8386,1.8959,502600.0],["2013-01-15",1.8987,1.9641,1.8796,1.9423,166100.0],["2013-01-16",1.9478,1.9478,1.9096,1.9205,126500.0],["2013-01-17",1.9123,2.005,1.9123,1.9559,450000.0],["2013-01-18",1.9669,1.975,1.9396,1.9532,249700.0],["2013-01-22",1.9532,1.9641,1.9341,1.9423,229700.0],["2013-01-23",1.9559,1.9559,1.9096,1.9259,260100.0],["2013-01-24",1.9368,1.9614,1.9205,1.9423,111400.0],["2013-01-25",1.9505,1.9641,1.9314,1.9423,117400.0],["2013-01-28",1.9423,1.9559,1.8686,1.9123,235100.0],["2013-01-29",1.8768,1.9478,1.8686,1.9341,163700.0],["2013-01-30",1.8932,1.945,1.8905,1.9341,93200.0],["2013-01-31",1.9368,1.9559,1.9068,1.945,96700.0],["2013-02-01",1.9423,1.945,1.9178,1.9287,59000.0],["2013-02-04",1.9205,1.945,1.9123,1.9287,93200.0],["2013-02-05",1.9178,1.9505,1.9178,1.9368,56100.0],["2013-02-06",1.9396,1.9723,1.9396,1.9669,111600.0],["2013-02-07",1.9778,1.9778,1.9287,1.9478,129900.0],["2013-02-08",1.9478,1.9587,1.9341,1.9505,125400.0],["2013-02-11",1.9559,1.9587,1.9314,1.9559,144300.0],["2013-02-12",1.9669,1.9969,1.9478,1.9914,126800.0],["2013-02-13",1.9887,1.9887,1.9559,1.9696,121600.0],["2013-02-14",1.9805,2.0432,1.9505,2.0214,275600.0],["2013-02-15",1.9778,2.1142,1.9778,2.1005,373200.0],["2013-02-19",2.1142,2.166,2.0814,2.1496,2380300.0],["2013-02-20",2.1605,2.2151,2.1551,2.1878,235000.0],["2013-02-21",2.1742,2.1742,2.0078,2.0896,335600.0],["2013-02-22",2.1033,2.1305,2.0923,2.1196,82600.0],["2013-02-25",2.1278,2.1605,2.1142,2.1333,160200.0],["2013-02-26",2.136,2.136,2.046,2.0541,299200.0],["2013-02-27",2.0678,2.1715,2.0432,2.1578,175400.0],["2013-02-28",2.1551,2.1851,2.1142,2.1605,503800.0],["2013-03-01",2.1467,2.191,2.119,2.1882,245300.0],["2013-03-04",2.1993,2.2713,2.191,2.2436,284600.0],["2013-03-05",2.2575,2.3295,2.2575,2.3129,355000.0],["2013-03-06",2.3184,2.3212,2.2159,2.2326,902700.0],["2013-03-07",2.2353,2.2796,2.2353,2.2741,84200.0],["2013-03-08",2.3046,2.3157,2.2713,2.2741,150500.0],["2013-03-11",2.2713,2.324,2.263,2.3157,158000.0],["2013-03-12",2.3267,2.335,2.2159,2.3018,2268400.0],["2013-03-13",2.3184,2.3212,2.2907,2.3018,282300.0],["2013-03-14",2.3184,2.3184,2.2852,2.2907,187700.0],["2013-03-15",2.2713,2.3821,2.2409,2.2741,740300.0],["2013-03-18",2.2686,2.2824,2.2298,2.2769,185100.0],["2013-03-19",2.2852,2.3101,2.2409,2.2492,171100.0],["2013-03-20",2.2436,2.2658,2.2381,2.2547,126700.0],["2013-03-21",2.2603,2.3129,2.2603,2.2796,153500.0],["2013-03-22",2.1605,2.1827,2.1051,2.1135,5607000.0],["2013-03-25",2.1467,2.1689,2.1162,2.1245,1003400.0],["2013-03-26",2.1522,2.1716,2.1328,2.1716,402200.0],["2013-03-27",2.1605,2.1716,2.1467,2.1633,231300.0],["2013-03-28",2.1688,2.1772,2.1522,2.1716,516600.0],["2013-04-01",2.1772,2.1772,2.1467,2.1688,228300.0],["2013-04-02",2.1605,2.1965,2.1495,2.1965,510500.0],["2013-04-03",2.1993,2.2076,2.1522,2.1605,294900.0],["2013-04-04",2.1605,2.1855,2.155,2.1827,320500.0],["2013-04-05",2.1827,2.1855,2.1467,2.1772,192100.0],["2013-04-08",2.191,2.2132,2.1772,2.2132,196200.0],["2013-04-09",2.2159,2.2381,2.1993,2.1993,111600.0],["2013-04-10",2.191,2.2159,2.1799,2.2104,97500.0],["2013-04-11",2.191,2.2076,2.191,2.1938,90500.0],["2013-04-12",2.2021,2.2076,2.1467,2.1495,114400.0],["2013-04-15",2.1495,2.1633,2.0497,2.0553,260900.0],["2013-04-16",2.0636,2.1245,2.0636,2.0802,188900.0],["2013-04-17",2.0581,2.0691,1.9971,2.0248,252100.0],["2013-04-18",2.0525,2.0525,1.9666,1.9722,268600.0],["2013-04-19",2.011,2.0193,1.9888,2.0027,241900.0],["2013-04-22",2.0193,2.0193,1.9777,1.9943,197500.0],["2013-04-23",2.0137,2.0525,2.0027,2.047,170800.0],["2013-04-24",2.0581,2.0941,2.0359,2.0691,159700.0],["2013-04-25",2.083,2.1162,2.0747,2.0968,87200.0],["2013-04-26",2.1079,2.1079,2.0774,2.0802,109400.0],["2013-04-29",2.0996,2.1328,2.0885,2.1245,111500.0],["2013-04-30",2.1384,2.1439,2.1051,2.1384,143100.0],["2013-05-01",2.1218,2.1245,2.0387,2.047,248600.0],["2013-05-02",2.0525,2.0913,2.0387,2.0913,114500.0],["2013-05-03",2.1301,2.1439,2.0082,2.0553,270400.0],["2013-05-06",2.0996,2.1135,2.0608,2.0996,171700.0],["2013-05-07",2.1079,2.1107,2.0636,2.1024,70100.0],["2013-05-08",2.0802,2.1079,2.0608,2.0858,213700.0],["2013-05-09",2.1107,2.1107,2.0525,2.0858,127800.0],["2013-05-10",2.0941,2.0996,2.0082,2.011,283800.0],["2013-05-13",2.0138,2.0419,1.9997,2.0166,178600.0],["2013-05-14",1.9997,2.0448,1.9997,2.0391,187100.0],["2013-05-15",2.0419,2.0419,1.98,2.0166,372200.0],["2013-05-16",1.9969,2.0307,1.98,1.9856,240200.0],["2013-05-17",2.011,2.0335,1.98,2.0335,204500.0],["2013-05-20",2.0419,2.0814,1.9997,2.0335,218700.0],["2013-05-21",2.0391,2.0532,2.0166,2.0363,190100.0],["2013-05-22",2.0307,2.0391,1.9575,1.98,262100.0],["2013-05-23",1.9603,2.0194,1.9349,2.0138,202300.0],["2013-05-24",1.9912,2.0081,1.9575,1.98,88500.0],["2013-05-28",1.9856,1.9941,1.9349,1.9377,307200.0],["2013-05-29",1.9208,1.98,1.8814,1.9715,241400.0],["2013-05-30",1.9687,1.9687,1.9152,1.9546,147500.0],["2013-05-31",1.949,1.9518,1.8955,1.9096,208400.0],["2013-06-03",1.918,1.949,1.9096,1.9265,230800.0],["2013-06-04",1.9321,1.9434,1.9096,1.9321,402500.0],["2013-06-05",1.9265,1.949,1.8983,1.9039,161400.0],["2013-06-06",1.8983,1.9631,1.8927,1.9575,174400.0],["2013-06-07",1.9687,1.9715,1.949,1.9575,132200.0],["2013-06-10",1.9575,1.9969,1.9293,1.98,138800.0],["2013-06-11",1.9575,1.9631,1.9293,1.9349,115300.0],["2013-06-12",1.9377,1.9434,1.887,1.8927,183500.0],["2013-06-13",1.9039,1.9406,1.8842,1.9265,140900.0],["2013-06-14",1.918,1.9406,1.9011,1.9068,141400.0],["2013-06-17",1.9321,1.9321,1.8392,1.8504,264500.0],["2013-06-18",1.8476,1.8701,1.8335,1.8448,151000.0],["2013-06-19",1.8363,1.8786,1.8082,1.8223,178000.0],["2013-06-20",1.8082,1.8251,1.7349,1.7631,238600.0],["2013-06-21",1.7575,1.7659,1.6814,1.749,495100.0],["2013-06-24",1.7068,1.7181,1.6279,1.6533,334100.0],["2013-06-25",1.6814,1.7997,1.6392,1.7969,363900.0],["2013-06-26",1.8025,1.8307,1.7096,1.7096,138400.0],["2013-06-27",1.7321,1.7716,1.6955,1.7603,151600.0],["2013-06-28",1.7603,1.7941,1.704,1.7687,191400.0],["2013-07-01",1.7828,1.8194,1.7828,1.8025,94000.0],["2013-07-02",1.7828,1.8054,1.7518,1.78,98200.0],["2013-07-03",1.7518,1.7941,1.7518,1.7913,38800.0],["2013-07-05",1.8927,1.8927,1.7209,1.7434,105700.0],["2013-07-08",1.7462,1.7941,1.7237,1.78,67100.0],["2013-07-09",1.78,1.7997,1.7547,1.7856,67100.0],["2013-07-10",1.7716,1.7856,1.7321,1.7518,89500.0],["2013-07-11",1.7547,1.8025,1.7547,1.7856,162900.0],["2013-07-12",1.7828,1.8138,1.7772,1.8025,51300.0],["2013-07-15",1.8138,1.8363,1.78,1.8363,65100.0],["2013-07-16",1.8223,1.8392,1.8166,1.8392,40900.0],["2013-07-17",1.8279,2.0729,1.8166,2.0222,679800.0],["2013-07-18",2.056,2.0898,2.0279,2.0786,721400.0],["2013-07-19",2.0757,2.1067,2.0673,2.0983,371200.0],["2013-07-22",2.0842,2.1067,2.0757,2.0983,283600.0],["2013-07-23",2.1095,2.1208,2.0955,2.1152,144700.0],["2013-07-24",2.1152,2.1546,2.0786,2.1405,205400.0],["2013-07-25",2.1462,2.1743,2.1349,2.1631,161100.0],["2013-07-26",2.1687,2.1687,2.1349,2.1546,106400.0],["2013-07-29",2.1405,2.1715,2.1349,2.1659,164900.0],["2013-07-30",2.18,2.18,2.0842,2.0983,162400.0],["2013-07-31",2.1067,2.1546,2.0448,2.1236,280600.0],["2013-08-01",2.1405,2.149,2.0842,2.1152,138100.0],["2013-08-02",2.0645,2.0842,2.0532,2.0842,169500.0],["2013-08-05",2.1067,2.1124,2.0476,2.1124,159300.0],["2013-08-06",2.1067,2.1546,2.0955,2.1236,101500.0],["2013-08-07",2.1095,2.1293,2.0645,2.0898,105700.0],["2013-08-08",2.1208,2.1462,2.1124,2.1236,78400.0],["2013-08-09",2.1095,2.1293,2.0757,2.1264,103600.0],["2013-08-12",2.1236,2.1608,2.1236,2.158,97800.0],["2013-08-13",2.1522,2.1522,2.1207,2.1264,82700.0],["2013-08-14",2.1264,2.1436,2.092,2.115,77800.0],["2013-08-15",2.1092,2.1092,2.0462,2.0863,100000.0],["2013-08-16",2.0863,2.0863,2.0376,2.0491,84700.0],["2013-08-19",2.0347,2.0433,1.9144,1.9144,237300.0],["2013-08-20",1.9316,2.0003,1.9172,1.9774,77800.0],["2013-08-21",1.9774,1.9889,1.9373,1.966,58000.0],["2013-08-22",2.0405,2.0405,1.9516,1.9975,55600.0],["2013-08-23",2.0061,2.0347,1.9774,2.0347,59000.0],["2013-08-26",2.0233,2.0233,2.0003,2.0118,39700.0],["2013-08-27",1.9917,2.0003,1.9516,1.9688,84500.0],["2013-08-28",1.986,1.9946,1.9631,1.9688,47100.0],["2013-08-29",1.9774,2.0147,1.9774,2.0118,38400.0],["2013-08-30",2.0061,2.0118,1.923,1.9746,80600.0],["2013-09-03",2.0175,2.0233,1.9602,2.0032,71100.0],["2013-09-04",2.0175,2.0204,1.9889,2.0061,112900.0],["2013-09-05",2.0118,2.0175,1.9831,1.9946,66300.0],["2013-09-06",2.0175,2.0319,1.9889,2.0061,37400.0],["2013-09-09",2.0233,2.0548,2.0061,2.0491,29400.0],["2013-09-10",2.072,2.0806,2.0147,2.0605,171700.0],["2013-09-11",2.0462,2.0634,2.0376,2.0548,24100.0],["2013-09-12",2.0634,2.072,2.0261,2.0405,39100.0],["2013-09-13",2.0491,2.0691,2.0261,2.0519,50100.0],["2013-09-16",2.0634,2.0777,2.0491,2.0548,81600.0],["2013-09-17",2.0663,2.0863,2.0548,2.0806,28000.0],["2013-09-18",2.0634,2.1207,2.0519,2.1207,77500.0],["2013-09-19",2.1236,2.1379,2.0921,2.1379,110700.0],["2013-09-20",2.1494,2.1494,2.0777,2.0777,117500.0],["2013-09-23",2.0806,2.1293,2.072,2.092,71200.0],["2013-09-24",1.9688,1.9831,1.9488,1.9774,5229500.0],["2013-09-25",1.9803,1.9889,1.9516,1.9803,459100.0],["2013-09-26",1.9717,1.9831,1.9545,1.9774,183700.0],["2013-09-27",1.9717,1.986,1.9602,1.9717,279000.0],["2013-09-30",1.9545,1.9631,1.9316,1.943,286500.0],["2013-10-01",1.9344,1.9917,1.9258,1.9774,934700.0],["2013-10-02",1.9774,1.9803,1.9545,1.9631,131000.0],["2013-10-03",1.9688,1.9803,1.9258,1.9287,64000.0],["2013-10-04",1.9402,1.986,1.9,1.9,302700.0],["2013-10-07",1.8943,1.923,1.8914,1.9172,156700.0],["2013-10-08",1.9316,1.9488,1.9144,1.9201,189600.0],["2013-10-09",1.9344,1.9402,1.9086,1.9172,133400.0],["2013-10-10",1.9316,1.9316,1.8857,1.8943,530800.0],["2013-10-11",1.8972,1.9287,1.8972,1.923,175700.0],["2013-10-14",1.9029,1.9287,1.8914,1.9086,171400.0],["2013-10-15",1.8972,1.9488,1.8972,1.9402,291600.0],["2013-10-16",1.9373,1.9803,1.9373,1.9717,226400.0],["2013-10-17",1.9803,2.0204,1.9746,2.0061,230000.0],["2013-10-18",2.0061,2.0118,1.9688,1.9889,422900.0],["2013-10-21",1.9946,2.0175,1.9774,1.9889,124900.0],["2013-10-22",1.986,2.0061,1.986,2.0003,100600.0],["2013-10-23",1.9975,2.0204,1.9917,2.0061,144100.0],["2013-10-24",2.0061,2.0175,1.9946,2.0089,160500.0],["2013-10-25",2.0003,2.0175,1.9946,2.0118,111800.0],["2013-10-28",2.0204,2.0204,1.9889,1.9975,153100.0],["2013-10-29",1.9889,1.9917,1.8972,1.9144,370800.0],["2013-10-30",1.9029,1.9115,1.8485,1.8742,276400.0],["2013-10-31",1.8628,1.9172,1.8399,1.9058,273100.0],["2013-11-01",1.9029,1.9058,1.8742,1.8857,94700.0],["2013-11-04",1.9058,1.9316,1.8828,1.8914,116500.0],["2013-11-05",1.8914,1.9058,1.8828,1.8857,95300.0],["2013-11-06",1.8857,1.9201,1.8742,1.8828,82300.0],["2013-11-07",1.88,1.8828,1.8513,1.8771,246400.0],["2013-11-08",1.8685,1.8914,1.794,1.8685,298900.0],["2013-11-11",1.8943,1.8943,1.8628,1.8685,91200.0],["2013-11-12",1.8685,1.8857,1.8399,1.8628,64400.0],["2013-11-13",1.8742,1.9144,1.8685,1.9144,186800.0],["2013-11-14",1.9029,1.9602,1.9029,1.9574,160600.0],["2013-11-15",1.9717,1.9717,1.9316,1.9631,120500.0],["2013-11-18",1.9894,1.9894,1.9368,1.9514,99200.0],["2013-11-19",1.9339,1.9514,1.9076,1.9251,128400.0],["2013-11-20",1.9339,1.9456,1.8871,1.9163,79500.0],["2013-11-21",1.9368,1.9368,1.9017,1.9076,61400.0],["2013-11-22",1.9222,1.9456,1.9017,1.9339,58200.0],["2013-11-25",1.9368,1.9397,1.8988,1.9134,154600.0],["2013-11-26",1.9251,1.966,1.9222,1.9485,75600.0],["2013-11-27",1.9572,1.9602,1.9251,1.931,35100.0],["2013-11-29",1.9514,1.9514,1.928,1.9368,31500.0],["2013-12-02",1.9485,1.9485,1.9105,1.9193,64400.0],["2013-12-03",1.9222,1.931,1.9076,1.9163,80300.0],["2013-12-04",1.9017,1.9193,1.8871,1.9076,93900.0],["2013-12-05",1.9047,1.9076,1.8871,1.8988,98000.0],["2013-12-06",1.8988,1.9251,1.893,1.9251,97800.0],["2013-12-09",1.9251,1.9456,1.9105,1.9456,203900.0],["2013-12-10",1.9426,1.966,1.928,1.9368,82700.0],["2013-12-11",1.9339,1.9339,1.8988,1.9047,117200.0],["2013-12-12",1.9134,1.9222,1.8959,1.8959,76700.0],["2013-12-13",1.9076,1.9134,1.893,1.9105,117100.0],["2013-12-16",1.9105,1.928,1.893,1.893,110000.0],["2013-12-17",1.8842,1.928,1.8842,1.9222,67400.0],["2013-12-18",1.9163,1.9339,1.893,1.928,118900.0],["2013-12-19",1.9251,1.9426,1.9134,1.9251,58400.0],["2013-12-20",1.9397,1.9543,1.9134,1.9485,194100.0],["2013-12-23",1.9514,1.9894,1.9514,1.9689,115300.0],["2013-12-24",1.9806,1.9806,1.9251,1.9485,64000.0],["2013-12-26",1.9426,1.9602,1.9222,1.9456,87800.0],["2013-12-27",1.9368,1.9456,1.9134,1.9222,130300.0],["2013-12-30",1.928,1.928,1.9134,1.9251,101700.0],["2013-12-31",1.928,1.9894,1.9251,1.9456,120300.0],["2014-01-02",1.9514,1.9719,1.931,1.966,63400.0],["2014-01-03",1.9602,1.9894,1.9572,1.9748,67300.0],["2014-01-06",1.9777,2.0274,1.9777,2.0274,82300.0],["2014-01-07",2.0157,2.0361,2.0069,2.0361,72900.0],["2014-01-08",2.0303,2.0303,1.9835,1.9894,82400.0],["2014-01-09",1.9894,2.0069,1.9719,1.9748,41600.0],["2014-01-10",1.9923,2.0069,1.9748,1.9835,63600.0],["2014-01-13",1.9923,2.0157,1.9835,1.9981,72100.0],["2014-01-14",2.0098,2.0186,1.9865,2.0127,89800.0],["2014-01-15",2.0098,2.042,1.9952,2.042,286500.0],["2014-01-16",2.042,2.0478,2.0098,2.0157,184500.0],["2014-01-17",2.0157,2.0186,2.0011,2.0098,29800.0],["2014-01-21",2.0215,2.0274,2.0011,2.0069,72100.0],["2014-01-22",2.0098,2.0449,2.004,2.0127,114400.0],["2014-01-23",2.0186,2.0536,2.0157,2.0536,150600.0],["2014-01-24",2.0595,2.0595,2.0127,2.0215,107600.0],["2014-01-27",2.0011,2.0244,1.9806,1.9923,155200.0],["2014-01-28",1.9981,2.0157,1.9806,2.0069,69300.0],["2014-01-29",1.9865,2.004,1.9835,1.9923,42000.0],["2014-01-30",2.0069,2.0274,1.9923,2.0011,95700.0],["2014-01-31",2.0011,2.0449,2.0011,2.0069,92800.0],["2014-02-03",2.004,2.0098,1.9719,1.9894,135100.0],["2014-02-04",1.9865,2.0215,1.9806,1.9865,144400.0],["2014-02-05",1.9865,2.0157,1.9835,1.9865,116600.0],["2014-02-06",1.9806,2.0478,1.9806,2.0303,187300.0],["2014-02-07",2.0303,2.0361,2.0186,2.0303,58400.0],["2014-02-10",2.0303,2.0449,2.0186,2.0274,83800.0],["2014-02-11",2.0186,2.0624,2.0186,2.0507,210300.0],["2014-02-12",2.0449,2.0566,2.0303,2.0566,174900.0],["2014-02-13",2.0449,2.0624,2.0361,2.0595,278300.0],["2014-02-14",2.0624,2.0624,2.0332,2.0566,142200.0],["2014-02-18",2.0478,2.1208,2.0449,2.1121,201700.0],["2014-02-19",2.1033,2.1062,2.0624,2.0712,154700.0],["2014-02-20",2.0566,2.0595,2.0332,2.0361,233000.0],["2014-02-21",2.0748,2.0897,2.0302,2.0302,105400.0],["2014-02-24",2.0212,2.0659,2.0183,2.0183,99000.0],["2014-02-25",2.0183,2.057,2.0153,2.0242,48300.0],["2014-02-26",2.0421,2.0421,2.0212,2.0212,45000.0],["2014-02-27",2.0153,2.0361,2.0004,2.0302,56800.0],["2014-02-28",2.045,2.045,2.0212,2.0421,138800.0],["2014-03-03",2.0421,2.048,2.0064,2.048,69200.0],["2014-03-04",2.045,2.054,2.0272,2.0421,63300.0],["2014-03-05",2.045,2.048,2.0034,2.0361,1131100.0],["2014-03-06",2.0302,2.0361,1.9915,2.0153,130600.0],["2014-03-07",2.0093,2.0778,1.9885,2.0391,145100.0],["2014-03-10",2.048,2.057,2.0034,2.0242,64700.0],["2014-03-11",2.0123,2.0242,1.9796,2.0004,95400.0],["2014-03-12",2.0064,2.0064,1.9855,2.0034,86300.0],["2014-03-13",2.0034,2.0093,1.9825,1.9915,66700.0],["2014-03-14",1.9974,2.0064,1.9825,2.0064,40400.0],["2014-03-17",2.0064,2.0183,1.9944,2.0123,149600.0],["2014-03-18",2.0034,2.0183,1.9944,2.0064,96100.0],["2014-03-19",2.0123,2.0331,1.9944,1.9974,147000.0],["2014-03-20",1.9944,2.0064,1.9855,2.0034,79400.0],["2014-03-21",1.9974,2.0689,1.9974,2.0689,191700.0],["2014-03-24",2.054,2.054,2.0064,2.0093,85200.0],["2014-03-25",2.0034,2.0302,1.9855,1.9885,225300.0],["2014-03-26",1.9944,2.0153,1.9855,1.9855,105200.0],["2014-03-27",1.9974,2.0212,1.9825,2.0212,95400.0],["2014-03-28",2.0212,2.051,2.0183,2.0331,126700.0],["2014-03-31",2.0391,2.0659,2.0212,2.0599,116300.0],["2014-04-01",2.048,2.0897,2.048,2.0897,134000.0],["2014-04-02",2.0927,2.0957,2.051,2.0748,159800.0],["2014-04-03",2.0689,2.1284,2.0629,2.1195,117700.0],["2014-04-04",2.1373,2.1909,2.1195,2.1373,417000.0],["2014-04-07",2.1344,2.179,2.1344,2.1522,180800.0],["2014-04-08",2.1611,2.1671,2.0927,2.0957,119800.0],["2014-04-09",2.1224,2.1224,2.0837,2.1105,103500.0],["2014-04-10",2.1254,2.1433,2.0659,2.0689,103300.0],["2014-04-11",2.0808,2.0927,2.057,2.0718,102800.0],["2014-04-14",2.0629,2.0689,2.0153,2.0331,116900.0],["2014-04-15",2.0391,2.0659,2.0153,2.0391,79500.0],["2014-04-16",2.0421,2.0748,2.0331,2.0748,52500.0],["2014-04-17",2.0778,2.0957,2.0718,2.0867,80600.0],["2014-04-21",2.0837,2.1046,2.0599,2.0718,79800.0],["2014-04-22",2.0837,2.0927,2.0421,2.0867,144000.0],["2014-04-23",2.0927,2.0927,2.0837,2.0927,71700.0],["2014-04-24",2.0927,2.0927,2.0748,2.0927,57600.0],["2014-04-25",2.0837,2.0897,2.0778,2.0897,104900.0],["2014-04-28",2.0837,2.0927,2.0718,2.0778,112500.0],["2014-04-29",2.0897,2.0927,2.0659,2.0778,115000.0],["2014-04-30",2.0837,2.0927,2.0689,2.0867,51000.0],["2014-05-01",2.0867,2.0927,2.0659,2.0837,82900.0],["2014-05-02",2.0986,2.1403,2.0927,2.1314,99000.0],["2014-05-05",2.1403,2.1403,2.1076,2.1135,86200.0],["2014-05-06",2.1254,2.1254,2.0986,2.1016,60100.0],["2014-05-07",2.0986,2.1076,2.0867,2.1046,49400.0],["2014-05-08",2.1105,2.1105,2.0837,2.0897,80100.0],["2014-05-09",2.0897,2.1105,2.0867,2.1016,41300.0],["2014-05-12",2.1016,2.1373,2.1016,2.1314,159600.0],["2014-05-13",2.1526,2.1708,2.1465,2.1617,123300.0],["2014-05-14",2.1647,2.1738,2.1344,2.1556,160600.0],["2014-05-15",2.1435,2.1617,2.1283,2.1283,66900.0],["2014-05-16",2.1283,2.1465,2.1102,2.1253,103600.0],["2014-05-19",2.1283,2.1435,2.1162,2.1435,55200.0],["2014-05-20",2.1617,2.1617,2.1283,2.1314,53100.0],["2014-05-21",2.1465,2.1617,2.1223,2.1344,57000.0],["2014-05-22",2.1314,2.1526,2.1283,2.1496,53300.0],["2014-05-23",2.1617,2.1647,2.1344,2.1526,63600.0],["2014-05-27",2.1647,2.1678,2.1496,2.1587,99000.0],["2014-05-28",2.1647,2.1708,2.1496,2.1708,183300.0],["2014-05-29",2.1647,2.2132,2.1587,2.2132,66200.0],["2014-05-30",2.2193,2.2193,2.189,2.2041,131200.0],["2014-06-02",2.2193,2.2193,2.1829,2.2011,59000.0],["2014-06-03",2.2041,2.2132,2.192,2.2102,85400.0],["2014-06-04",2.2132,2.2132,2.1769,2.192,56400.0],["2014-06-05",2.195,2.2132,2.189,2.1981,49200.0],["2014-06-06",2.189,2.2072,2.189,2.1981,49400.0],["2014-06-09",2.192,2.2041,2.1738,2.1829,156900.0],["2014-06-10",2.189,2.1981,2.1769,2.1829,84300.0],["2014-06-11",2.1981,2.2011,2.1769,2.1799,394900.0],["2014-06-12",2.1738,2.1859,2.1496,2.1647,157400.0],["2014-06-13",2.1465,2.1769,2.1465,2.1678,109500.0],["2014-06-16",2.1405,2.1496,2.1223,2.1405,124100.0],["2014-06-17",2.1405,2.1435,2.1253,2.1253,81500.0],["2014-06-18",2.1283,2.1465,2.1223,2.1374,76700.0],["2014-06-19",2.1496,2.1617,2.1374,2.1496,312700.0],["2014-06-20",2.1465,2.1678,2.1283,2.1283,235200.0],["2014-06-23",2.1435,2.1556,2.1344,2.1465,113300.0],["2014-06-24",2.1556,2.1617,2.1102,2.1102,153400.0],["2014-06-25",2.1102,2.1253,2.1041,2.1102,66200.0],["2014-06-26",2.1192,2.1374,2.1132,2.1283,48000.0],["2014-06-27",2.1253,2.1405,2.0525,2.0525,569100.0],["2014-06-30",2.1223,2.1374,2.1041,2.1071,101700.0],["2014-07-01",2.1223,2.1344,2.1071,2.1223,77600.0],["2014-07-02",2.1283,2.1465,2.1102,2.1314,144100.0],["2014-07-03",2.1283,2.1283,2.1071,2.1071,35800.0],["2014-07-07",2.1071,2.1162,2.0829,2.1041,233400.0],["2014-07-08",2.095,2.1041,2.0859,2.098,79200.0],["2014-07-09",2.0889,2.1041,2.0889,2.095,50900.0],["2014-07-10",2.0889,2.095,2.0798,2.092,64400.0],["2014-07-11",2.0889,2.098,2.0768,2.0889,105400.0],["2014-07-14",2.0859,2.1223,2.0859,2.1011,96000.0],["2014-07-15",2.1011,2.1041,2.0859,2.0859,30300.0],["2014-07-16",2.0829,2.1071,2.0768,2.0829,71900.0],["2014-07-17",2.092,2.092,2.0707,2.0829,124500.0],["2014-07-18",2.0768,2.098,2.0768,2.0859,39200.0],["2014-07-21",2.1465,2.1678,2.1374,2.1526,226800.0],["2014-07-22",2.1587,2.1799,2.1496,2.1738,175500.0],["2014-07-23",2.2132,2.2132,2.1829,2.195,134300.0],["2014-07-24",2.1981,2.1981,2.189,2.195,94200.0],["2014-07-25",2.1981,2.1981,2.1769,2.1799,51200.0],["2014-07-28",2.1769,2.189,2.1374,2.1496,98100.0],["2014-07-29",2.1496,2.1587,2.1374,2.1435,41000.0],["2014-07-30",2.1556,2.1587,2.1405,2.1526,60500.0],["2014-07-31",2.1526,2.1647,2.1374,2.1435,69800.0],["2014-08-01",2.1556,2.1556,2.1223,2.1283,102900.0],["2014-08-04",2.1556,2.1556,2.1041,2.1223,305100.0],["2014-08-05",2.1071,2.1253,2.098,2.1192,116800.0],["2014-08-06",2.1223,2.1405,2.1071,2.1192,55700.0],["2014-08-07",2.1132,2.1223,2.098,2.1011,54600.0],["2014-08-08",2.098,2.1162,2.098,2.1132,44200.0],["2014-08-11",2.1465,2.1526,2.1253,2.1405,181400.0],["2014-08-12",2.1465,2.1465,2.1132,2.1132,186000.0],["2014-08-13",2.1286,2.1533,2.1163,2.1379,159500.0],["2014-08-14",2.1348,2.1472,2.1317,2.1317,93500.0],["2014-08-15",2.1533,2.1533,2.1348,2.1348,78300.0],["2014-08-18",2.1533,2.1564,2.1348,2.1441,86600.0],["2014-08-19",2.1564,2.1564,2.1379,2.1441,37000.0],["2014-08-20",2.1441,2.1533,2.1379,2.141,103300.0],["2014-08-21",2.1317,2.1564,2.1286,2.1564,152000.0],["2014-08-22",2.1595,2.1595,2.1441,2.1564,158400.0],["2014-08-25",2.1472,2.1688,2.1348,2.1564,183600.0],["2014-08-26",2.1657,2.1688,2.1472,2.1503,172000.0],["2014-08-27",2.1595,2.1626,2.1441,2.1564,56000.0],["2014-08-28",2.141,2.1626,2.141,2.1533,82800.0],["2014-08-29",2.1564,2.1626,2.1503,2.1595,51800.0],["2014-09-02",2.1626,2.1657,2.1564,2.1595,61300.0],["2014-09-03",2.1626,2.175,2.1472,2.1472,207100.0],["2014-09-04",2.1472,2.1533,2.1255,2.1255,80300.0],["2014-09-05",2.1379,2.1533,2.1348,2.1441,53900.0],["2014-09-08",2.1533,2.1533,2.1317,2.1317,24400.0],["2014-09-09",2.141,2.141,2.1225,2.1225,57400.0],["2014-09-10",2.1194,2.1194,2.0885,2.0916,122600.0],["2014-09-11",2.0977,2.1255,2.0946,2.1225,108900.0],["2014-09-12",2.1008,2.1255,2.1008,2.1101,397100.0],["2014-09-15",2.1008,2.1194,2.1008,2.107,95200.0],["2014-09-16",2.1132,2.1317,2.1039,2.1039,63000.0],["2014-09-17",2.107,2.1163,2.0854,2.0885,80800.0],["2014-09-18",2.0854,2.0854,2.039,2.0607,132500.0],["2014-09-19",2.0607,2.1626,2.0545,2.1626,341700.0],["2014-09-22",2.1379,2.1379,2.0545,2.0699,66600.0],["2014-09-23",2.0576,2.1039,2.0576,2.0885,180100.0],["2014-09-24",2.0977,2.107,2.0699,2.0885,74000.0],["2014-09-25",2.0854,2.1008,2.0545,2.0545,48700.0],["2014-09-26",2.0545,2.0854,2.0421,2.073,118800.0],["2014-09-29",2.0607,2.0761,2.0514,2.0699,141000.0],["2014-09-30",2.0668,2.0916,2.0421,2.0823,190000.0],["2014-10-01",2.073,2.0823,2.0421,2.0607,94100.0],["2014-10-02",2.0668,2.0792,2.0421,2.0514,44900.0],["2014-10-03",2.0514,2.0576,2.0236,2.0359,71200.0],["2014-10-06",2.0514,2.0545,2.0267,2.0421,39900.0],["2014-10-07",2.0452,2.0452,2.0267,2.0359,51800.0],["2014-10-08",2.0421,2.0761,2.0081,2.0545,132700.0],["2014-10-09",2.0483,2.0699,2.0267,2.0359,38900.0],["2014-10-10",2.0359,2.0421,2.0112,2.0205,53200.0],["2014-10-13",2.0081,2.0514,2.0081,2.0174,76400.0],["2014-10-14",2.0205,2.039,2.0112,2.0205,44700.0],["2014-10-15",2.0081,2.0267,1.9525,1.9896,110300.0],["2014-10-16",1.9525,2.0298,1.9525,2.0143,61400.0],["2014-10-17",2.0112,2.039,1.9865,1.9958,86100.0],["2014-10-20",1.9896,2.0329,1.9896,2.0236,73800.0],["2014-10-21",2.0421,2.0452,2.0236,2.0267,65300.0],["2014-10-22",2.0298,2.0668,2.0298,2.0483,75000.0],["2014-10-23",2.0514,2.0699,2.0421,2.0638,44000.0],["2014-10-24",2.0545,2.0668,2.0359,2.0359,45100.0],["2014-10-27",2.0421,2.0545,2.0236,2.0329,43700.0],["2014-10-28",2.0483,2.0668,2.0359,2.0545,49400.0],["2014-10-29",2.0483,2.0545,2.0081,2.0298,58000.0],["2014-10-30",2.0174,2.1163,2.0081,2.1101,127000.0],["2014-10-31",2.1194,2.1194,2.0514,2.0792,55500.0],["2014-11-03",2.0946,2.0946,2.0514,2.0514,26500.0],["2014-11-04",2.0514,2.0545,2.0112,2.039,40100.0],["2014-11-05",2.0514,2.0514,2.0143,2.0236,41800.0],["2014-11-06",2.039,2.0545,2.0267,2.0452,55300.0],["2014-11-07",2.073,2.1472,2.0452,2.1255,79100.0],["2014-11-10",2.1317,2.1688,2.1132,2.1688,139300.0],["2014-11-11",2.1719,2.2182,2.1533,2.1626,317300.0],["2014-11-12",2.1626,2.209,2.1348,2.1626,88400.0],["2014-11-13",2.1626,2.1873,2.1379,2.1781,99600.0],["2014-11-14",2.1812,2.1935,2.1626,2.175,81200.0],["2014-11-17",2.1876,2.1876,2.1341,2.1435,82500.0],["2014-11-18",2.1372,2.175,2.1309,2.1529,57200.0],["2014-11-19",2.1687,2.1687,2.1341,2.1341,26300.0],["2014-11-20",2.1278,2.1435,2.1152,2.1152,75600.0],["2014-11-21",2.1278,2.1341,2.1152,2.1183,26200.0],["2014-11-24",2.1341,2.1435,2.1183,2.1215,26400.0],["2014-11-25",2.1404,2.1529,2.1309,2.1309,46100.0],["2014-11-26",2.1341,2.1781,2.1215,2.1718,77900.0],["2014-11-28",2.1655,2.1813,2.1655,2.175,50700.0],["2014-12-01",2.1844,2.1876,2.1655,2.1781,113100.0],["2014-12-02",2.1781,2.1876,2.1529,2.1844,74500.0],["2014-12-03",2.1687,2.175,2.1309,2.1404,123800.0],["2014-12-04",2.1561,2.1687,2.1404,2.1498,99700.0],["2014-12-05",2.1404,2.1498,2.112,2.1215,127500.0],["2014-12-08",2.1152,2.1183,2.0805,2.09,76700.0],["2014-12-09",2.0868,2.1278,2.0805,2.1246,54500.0],["2014-12-10",2.1246,2.1309,2.09,2.09,71800.0],["2014-12-11",2.0868,2.1404,2.0805,2.1309,145000.0],["2014-12-12",2.1246,2.1435,2.1089,2.1183,135600.0],["2014-12-15",2.1309,2.1309,2.09,2.0994,114500.0],["2014-12-16",2.0963,2.1404,2.0963,2.0994,76100.0],["2014-12-17",2.1026,2.1341,2.09,2.1026,78500.0],["2014-12-18",2.112,2.1246,2.0931,2.112,114500.0],["2014-12-19",2.1089,2.1687,2.0743,2.0931,629200.0],["2014-12-22",2.1057,2.1404,2.1057,2.1404,110300.0],["2014-12-23",2.1278,2.1466,2.1183,2.1309,63600.0],["2014-12-24",2.1372,2.1529,2.1089,2.112,34000.0],["2014-12-26",2.1183,2.1278,2.0617,2.1057,181100.0],["2014-12-29",2.112,2.1372,2.112,2.1278,114800.0],["2014-12-30",2.1372,2.1466,2.1278,2.1404,108000.0],["2014-12-31",2.1309,2.1466,2.1246,2.1309,95700.0],["2015-01-02",2.1309,2.1529,2.1278,2.1498,67800.0],["2015-01-05",2.1498,2.2064,2.1435,2.2064,130300.0],["2015-01-06",2.2065,2.2285,2.1781,2.2033,153500.0],["2015-01-07",2.2064,2.2474,2.1939,2.2411,163700.0],["2015-01-08",2.2411,2.2568,2.1813,2.2033,244700.0],["2015-01-09",2.2033,2.2159,2.1876,2.1939,91200.0],["2015-01-12",2.2096,2.2096,2.1718,2.175,104000.0],["2015-01-13",2.1718,2.1907,2.1372,2.1404,147100.0],["2015-01-14",2.1404,2.1718,2.1341,2.1687,62000.0],["2015-01-15",2.1592,2.1718,2.1466,2.1529,26200.0],["2015-01-16",2.1466,2.1844,2.1404,2.1781,459200.0],["2015-01-20",2.1718,2.1907,2.1466,2.1655,359100.0],["2015-01-21",2.1592,2.1687,2.1529,2.1529,73900.0],["2015-01-22",2.1561,2.1876,2.1529,2.175,103800.0],["2015-01-23",2.175,2.1813,2.1466,2.1466,66200.0],["2015-01-26",2.1687,2.175,2.1466,2.175,150800.0],["2015-01-27",2.1529,2.1907,2.1529,2.1813,63900.0],["2015-01-28",2.1687,2.2096,2.1687,2.1939,79800.0],["2015-01-29",2.2002,2.2033,2.1781,2.2033,66700.0],["2015-01-30",2.1907,2.2096,2.1844,2.1876,69700.0],["2015-02-02",2.197,2.2096,2.1876,2.2033,97400.0],["2015-02-03",2.2096,2.2725,2.1876,2.2725,126800.0],["2015-02-04",2.2568,2.2694,2.2316,2.2568,53700.0],["2015-02-05",2.2757,2.3355,2.2474,2.3324,146900.0],["2015-02-06",2.3103,2.3261,2.282,2.2977,107400.0],["2015-02-09",2.2977,2.3072,2.2537,2.2663,205600.0],["2015-02-10",2.2568,2.2977,2.2505,2.2977,66500.0],["2015-02-11",2.2914,2.3292,2.2568,2.3292,94900.0],["2015-02-12",2.3292,2.3292,2.304,2.3261,88600.0],["2015-02-13",2.3292,2.3292,2.2316,2.2442,221600.0],["2015-02-17",2.2851,2.3198,2.2663,2.2883,109200.0],["2015-02-18",2.304,2.3103,2.2694,2.2788,74500.0],["2015-02-19",2.2883,2.3009,2.2379,2.2474,101300.0],["2015-02-20",2.2442,2.2725,2.2348,2.2568,160100.0],["2015-02-23",2.228,2.2664,2.1638,2.2568,115400.0],["2015-02-24",2.2568,2.2985,2.2408,2.2953,76200.0],["2015-02-25",2.3017,2.3273,2.2985,2.3081,54800.0],["2015-02-26",2.3177,2.3241,2.2953,2.3017,39700.0],["2015-02-27",2.3113,2.3113,2.2953,2.2985,56800.0],["2015-03-02",2.3241,2.3241,2.2921,2.3145,113100.0],["2015-03-03",2.3017,2.3209,2.3017,2.3145,49500.0],["2015-03-04",2.3209,2.3209,2.2985,2.3145,42300.0],["2015-03-05",2.3081,2.3209,2.2921,2.3113,121000.0],["2015-03-06",2.2921,2.2985,2.244,2.2472,80400.0],["2015-03-09",2.2472,2.2632,2.2408,2.2472,92100.0],["2015-03-10",2.2568,2.26,2.2344,2.2408,40800.0],["2015-03-11",2.244,2.244,2.2312,2.2344,70500.0],["2015-03-12",2.2376,2.26,2.2312,2.2376,49700.0],["2015-03-13",2.2376,2.2472,2.228,2.2472,45200.0],["2015-03-16",2.2472,2.2536,2.2408,2.2408,43000.0],["2015-03-17",2.2408,2.2408,2.228,2.2344,71400.0],["2015-03-18",2.2376,2.26,2.2344,2.2536,33400.0],["2015-03-19",2.2504,2.2536,2.2376,2.2408,70800.0],["2015-03-20",2.2408,2.2536,2.2312,2.2408,163000.0],["2015-03-23",2.2376,2.2632,2.2376,2.2408,56800.0],["2015-03-24",2.244,2.2536,2.2376,2.2376,40700.0],["2015-03-25",2.2504,2.2536,2.228,2.228,72200.0],["2015-03-26",2.2312,2.2472,2.2312,2.2376,45500.0],["2015-03-27",2.26,2.26,2.228,2.2376,88600.0],["2015-03-30",2.2344,2.2664,2.2344,2.2408,69400.0],["2015-03-31",2.244,2.26,2.2344,2.2376,53100.0],["2015-04-01",2.2312,2.2728,2.2312,2.2728,139600.0],["2015-04-02",2.26,2.2728,2.244,2.26,75600.0],["2015-04-06",2.2536,2.2632,2.2504,2.2536,64700.0],["2015-04-07",2.2472,2.2632,2.2312,2.2312,76200.0],["2015-04-08",2.2408,2.244,2.2312,2.2408,54900.0],["2015-04-09",2.2408,2.2408,2.228,2.2408,44100.0],["2015-04-10",2.2472,2.2472,2.2151,2.2183,135700.0],["2015-04-13",2.2151,2.2344,2.2119,2.228,73600.0],["2015-04-14",2.228,2.2312,2.2215,2.2248,55000.0],["2015-04-15",2.2248,2.2312,2.2215,2.2215,77300.0],["2015-04-16",2.228,2.2312,2.2215,2.2215,60600.0],["2015-04-17",2.2215,2.2248,2.2151,2.2215,27000.0],["2015-04-20",2.228,2.2344,2.2215,2.2215,20200.0],["2015-04-21",2.2119,2.2376,2.2119,2.2215,69400.0],["2015-04-22",2.228,2.2312,2.2215,2.2248,32300.0],["2015-04-23",2.228,2.228,2.2248,2.2248,40400.0],["2015-04-24",2.2248,2.244,2.2119,2.244,77000.0],["2015-04-27",2.244,2.244,2.2215,2.228,46200.0],["2015-04-28",2.2312,2.2344,2.2119,2.2183,42300.0],["2015-04-29",2.2215,2.2248,2.2023,2.2183,69100.0],["2015-04-30",2.2183,2.2312,2.1959,2.1991,68900.0],["2015-05-01",2.3049,2.3081,2.244,2.2472,291200.0],["2015-05-04",2.2985,2.3049,2.2376,2.244,214200.0],["2015-05-05",2.2376,2.26,2.2248,2.228,294700.0],["2015-05-06",2.2408,2.2504,2.2215,2.2248,223200.0],["2015-05-07",2.2408,2.2408,2.2119,2.2151,239000.0],["2015-05-08",2.2504,2.2504,2.2119,2.2408,395100.0],["2015-05-11",2.2504,2.2504,2.2087,2.2087,598900.0],["2015-05-12",2.2215,2.2248,2.1606,2.1606,1534600.0],["2015-05-13",2.1967,2.2,2.1475,2.1475,431000.0],["2015-05-14",2.1541,2.2,2.1541,2.1869,3453700.0],["2015-05-15",2.1967,2.2262,2.1934,2.2229,601000.0],["2015-05-18",2.2328,2.2754,2.2164,2.2656,851000.0],["2015-05-19",2.2656,2.2983,2.2656,2.2852,328700.0],["2015-05-20",2.2852,2.3115,2.2787,2.3115,420500.0],["2015-05-21",2.3049,2.3279,2.3016,2.3115,229200.0],["2015-05-22",2.3115,2.3213,2.2951,2.2951,284600.0],["2015-05-26",2.3016,2.3213,2.2885,2.3147,392200.0],["2015-05-27",2.3246,2.3541,2.3115,2.3508,443700.0],["2015-05-28",2.3574,2.3639,2.341,2.3508,262600.0],["2015-05-29",2.3508,2.3639,2.3246,2.3246,179900.0],["2015-06-01",2.3442,2.3475,2.3213,2.3246,224100.0],["2015-06-02",2.3311,2.3311,2.3147,2.3246,277700.0],["2015-06-03",2.3115,2.318,2.2951,2.3016,171900.0],["2015-06-04",2.2918,2.3147,2.2754,2.2754,161900.0],["2015-06-05",2.2754,2.2918,2.2623,2.2787,183700.0],["2015-06-08",2.2656,2.2721,2.2492,2.2557,130200.0],["2015-06-09",2.2557,2.2557,2.2459,2.2492,208700.0],["2015-06-10",2.2492,2.2656,2.2393,2.2459,182900.0],["2015-06-11",2.2656,2.2951,2.2623,2.2852,148900.0],["2015-06-12",2.2852,2.2983,2.2557,2.2951,348700.0],["2015-06-15",2.3049,2.3082,2.2852,2.2885,228500.0],["2015-06-16",2.2951,2.2951,2.2656,2.2688,102700.0],["2015-06-17",2.2688,2.2688,2.2393,2.2623,111300.0],["2015-06-18",2.2524,2.2852,2.2459,2.282,114300.0],["2015-06-19",2.2787,2.2885,2.2426,2.259,187300.0],["2015-06-22",2.2459,2.2721,2.2459,2.2557,185100.0],["2015-06-23",2.2557,2.2688,2.2459,2.259,132900.0],["2015-06-24",2.2688,2.2688,2.2328,2.2393,98700.0],["2015-06-25",2.2459,2.2492,2.2328,2.2328,208200.0],["2015-06-26",2.2262,2.2393,2.2131,2.236,199900.0],["2015-06-29",2.2229,2.2262,2.1541,2.1672,274600.0],["2015-06-30",2.1639,2.2197,2.1574,2.2164,167700.0],["2015-07-01",2.2098,2.2295,2.2033,2.2164,139400.0],["2015-07-02",2.2065,2.2197,2.1803,2.1901,91000.0],["2015-07-06",2.1967,2.2098,2.1803,2.2065,86500.0],["2015-07-07",2.2065,2.2426,2.2,2.2328,95800.0],["2015-07-08",2.2197,2.2426,2.2033,2.2065,100500.0],["2015-07-09",2.2065,2.2164,2.1803,2.1934,127600.0],["2015-07-10",2.1934,2.2131,2.1869,2.2,143600.0],["2015-07-13",2.2197,2.2524,2.2197,2.2524,110000.0],["2015-07-14",2.2557,2.2754,2.2459,2.2656,168000.0],["2015-07-15",2.2623,2.2721,2.2492,2.2721,53600.0],["2015-07-16",2.2688,2.2688,2.2328,2.2393,67500.0],["2015-07-17",2.2295,2.2524,2.2295,2.2524,82400.0],["2015-07-20",2.2557,2.2623,2.2328,2.2557,174200.0],["2015-07-21",2.2426,2.2459,2.2197,2.2393,157200.0],["2015-07-22",2.2459,2.2459,2.2033,2.236,115100.0],["2015-07-23",2.2295,2.2295,2.1869,2.2098,136200.0],["2015-07-24",2.2065,2.2065,2.1836,2.1934,105200.0],["2015-07-27",2.1934,2.2033,2.1738,2.1836,210400.0],["2015-07-28",2.1934,2.2065,2.1672,2.1705,226500.0],["2015-07-29",2.1705,2.2,2.1574,2.1967,136300.0],["2015-07-30",2.1967,2.2131,2.1869,2.2131,128100.0],["2015-07-31",2.2131,2.2721,2.1869,2.2426,180300.0],["2015-08-03",2.236,2.2459,2.2131,2.236,136000.0],["2015-08-04",2.2426,2.2426,2.1934,2.2131,123700.0],["2015-08-05",2.2295,2.2295,2.177,2.1869,139800.0],["2015-08-06",2.1803,2.1803,2.141,2.141,219400.0],["2015-08-07",2.1377,2.1508,2.1246,2.1442,116700.0],["2015-08-10",2.1508,2.1639,2.1475,2.1508,172800.0],["2015-08-11",2.1541,2.1606,2.141,2.1541,147200.0],["2015-08-12",2.1541,2.1943,2.1407,2.1809,200900.0],["2015-08-13",2.1675,2.2044,2.1474,2.2011,135500.0],["2015-08-14",2.191,2.2078,2.1776,2.2011,33700.0],["2015-08-17",2.2011,2.2346,2.1943,2.2178,52800.0],["2015-08-18",2.2111,2.2178,2.191,2.1943,53400.0],["2015-08-19",2.2011,2.2212,2.191,2.2145,90000.0],["2015-08-20",2.2044,2.2078,2.1709,2.1876,97300.0],["2015-08-21",2.1809,2.1876,2.1474,2.1809,196700.0],["2015-08-24",2.1239,2.1474,2.0232,2.0266,289100.0],["2015-08-25",2.0467,2.1138,2.0467,2.0601,257900.0],["2015-08-26",2.097,2.1071,2.0668,2.1038,72800.0],["2015-08-27",2.1239,2.1641,2.097,2.1138,230900.0],["2015-08-28",2.1138,2.1373,2.1004,2.1105,132300.0],["2015-08-31",2.1239,2.1541,2.1105,2.144,87300.0],["2015-09-01",2.144,2.1507,2.1138,2.1172,102200.0],["2015-09-02",2.134,2.1474,2.1105,2.1138,118300.0],["2015-09-03",2.1272,2.134,2.1172,2.1239,54800.0],["2015-09-04",2.1004,2.1205,2.0836,2.1038,41100.0],["2015-09-08",2.1239,2.134,2.1071,2.1239,73100.0],["2015-09-09",2.1373,2.1373,2.0803,2.0803,59200.0],["2015-09-10",2.0937,2.097,2.0736,2.0803,96200.0],["2015-09-11",2.0769,2.0937,2.0702,2.0836,52600.0],["2015-09-14",2.097,2.144,2.0903,2.1239,74400.0],["2015-09-15",2.1205,2.1272,2.1138,2.1138,36900.0],["2015-09-16",2.1205,2.134,2.1172,2.1272,52700.0],["2015-09-17",2.1272,2.134,2.1172,2.1239,80700.0],["2015-09-18",2.1105,2.1843,2.1071,2.1843,168500.0],["2015-09-21",2.1943,2.2078,2.1776,2.191,112700.0],["2015-09-22",2.1843,2.2145,2.1742,2.1977,64100.0],["2015-09-23",2.2212,2.2212,2.1943,2.2145,97200.0],["2015-09-24",2.2145,2.2145,2.1809,2.2011,50100.0],["2015-09-25",2.2011,2.2078,2.1474,2.1474,112100.0],["2015-09-28",2.1574,2.1608,2.0903,2.1205,109800.0],["2015-09-29",2.134,2.1474,2.1105,2.144,115400.0],["2015-09-30",2.1574,2.1574,2.1071,2.134,110500.0],["2015-10-01",2.1474,2.1474,2.1038,2.1474,61800.0],["2015-10-02",2.1272,2.1675,2.1004,2.1239,52500.0],["2015-10-05",2.1272,2.1809,2.1272,2.1709,36700.0],["2015-10-06",2.1641,2.1742,2.1239,2.1574,63200.0],["2015-10-07",2.1574,2.1809,2.1474,2.1541,83500.0],["2015-10-08",2.1574,2.1809,2.1507,2.1675,48600.0],["2015-10-09",2.1641,2.1809,2.1474,2.1641,58800.0],["2015-10-12",2.1675,2.1742,2.1574,2.1709,35400.0],["2015-10-13",2.1541,2.1641,2.1407,2.1541,76500.0],["2015-10-14",2.1306,2.1675,2.1306,2.1407,44200.0],["2015-10-15",2.1474,2.1608,2.1306,2.1574,57000.0],["2015-10-16",2.144,2.1641,2.1407,2.1407,87600.0],["2015-10-19",2.1474,2.1574,2.1407,2.1474,29400.0],["2015-10-20",2.1474,2.1507,2.1306,2.1507,61200.0],["2015-10-21",2.1407,2.1675,2.1407,2.1641,74800.0],["2015-10-22",2.1809,2.1809,2.1541,2.1675,38400.0],["2015-10-23",2.1675,2.1675,2.1474,2.1641,47300.0],["2015-10-26",2.1709,2.1843,2.1641,2.1709,80600.0],["2015-10-27",2.1641,2.1709,2.1038,2.1306,112400.0],["2015-10-28",2.1373,2.1507,2.1004,2.1507,114200.0],["2015-10-29",2.1507,2.1541,2.1138,2.1306,61700.0],["2015-10-30",2.1239,2.1474,2.097,2.097,204300.0],["2015-11-02",2.1105,2.1373,2.1038,2.1306,156800.0],["2015-11-03",2.1306,2.1574,2.1239,2.1474,46700.0],["2015-11-04",2.1574,2.1641,2.1474,2.1574,45900.0],["2015-11-05",2.1641,2.1641,2.1272,2.1272,101400.0],["2015-11-06",2.1809,2.2145,2.1474,2.2011,127000.0],["2015-11-09",2.2078,2.2916,2.2078,2.2816,198600.0],["2015-11-10",2.2816,2.3084,2.2514,2.2816,198900.0],["2015-11-11",2.2648,2.3051,2.2648,2.2849,114700.0],["2015-11-12",2.2782,2.2916,2.2581,2.2816,107100.0],["2015-11-13",2.2849,2.2916,2.2581,2.2615,86900.0],["2015-11-16",2.282,2.3129,2.2512,2.2923,105500.0],["2015-11-17",2.3129,2.3164,2.282,2.2958,110300.0],["2015-11-18",2.2923,2.3129,2.2889,2.2923,59900.0],["2015-11-19",2.2992,2.3198,2.2923,2.3095,83500.0],["2015-11-20",2.3129,2.3232,2.2958,2.2992,51000.0],["2015-11-23",2.2992,2.3095,2.2786,2.2889,75900.0],["2015-11-24",2.3129,2.3198,2.2649,2.2889,78500.0],["2015-11-25",2.2889,2.2992,2.2752,2.2992,56000.0],["2015-11-27",2.2992,2.3301,2.2992,2.3267,38800.0],["2015-11-30",2.3267,2.3678,2.3267,2.361,126900.0],["2015-12-01",2.361,2.385,2.3541,2.3644,68600.0],["2015-12-02",2.3575,2.3678,2.3198,2.3232,49300.0],["2015-12-03",2.3198,2.3301,2.2923,2.2992,43900.0],["2015-12-04",2.2992,2.3335,2.2958,2.3129,61500.0],["2015-12-07",2.3301,2.3713,2.3095,2.3267,118600.0],["2015-12-08",2.3267,2.3575,2.3095,2.3438,119300.0],["2015-12-09",2.3267,2.3507,2.2992,2.3164,48500.0],["2015-12-10",2.3164,2.3198,2.282,2.2992,77400.0],["2015-12-11",2.2992,2.3301,2.282,2.3164,183100.0],["2015-12-14",2.3301,2.3404,2.2443,2.2958,152600.0],["2015-12-15",2.2992,2.3026,2.2477,2.2512,151100.0],["2015-12-16",2.258,2.361,2.258,2.3575,186700.0],["2015-12-17",2.3575,2.3644,2.3301,2.3438,169100.0],["2015-12-18",2.3267,2.5085,2.3164,2.4914,1058300.0],["2015-12-21",2.4502,2.4502,2.3575,2.433,184000.0],["2015-12-22",2.4124,2.4948,2.4021,2.4811,365300.0],["2015-12-23",2.4708,2.4845,2.4296,2.4433,106300.0],["2015-12-24",2.4296,2.4433,2.4193,2.4193,47900.0],["2015-12-28",2.4262,2.4433,2.4056,2.4433,82600.0],["2015-12-29",2.4433,2.4639,2.4296,2.4365,85600.0],["2015-12-30",2.4365,2.4708,2.4227,2.4708,122400.0],["2015-12-31",2.4605,2.4708,2.4433,2.4536,78500.0],["2016-01-04",2.4536,2.4845,2.4159,2.4845,149600.0],["2016-01-05",2.4845,2.5223,2.4605,2.4845,169200.0],["2016-01-06",2.4914,2.5223,2.4845,2.5017,140300.0],["2016-01-07",2.4674,2.4742,2.4365,2.4399,135300.0],["2016-01-08",2.4399,2.4502,2.4056,2.4159,138600.0],["2016-01-11",2.4193,2.4433,2.3472,2.3884,209300.0],["2016-01-12",2.3987,2.4021,2.3164,2.3164,118800.0],["2016-01-13",2.3095,2.3301,2.2271,2.258,219300.0],["2016-01-14",2.2649,2.2786,2.2031,2.2649,93900.0],["2016-01-15",2.234,2.2409,2.1791,2.2237,108600.0],["2016-01-19",2.234,2.234,2.1688,2.1894,137600.0],["2016-01-20",2.1619,2.186,2.0864,2.1173,349100.0],["2016-01-21",2.1173,2.1619,2.1002,2.1379,97500.0],["2016-01-22",2.1516,2.1963,2.1448,2.1894,97200.0],["2016-01-25",2.1894,2.1963,2.1482,2.1482,48300.0],["2016-01-26",2.1619,2.186,2.1413,2.1791,100400.0],["2016-01-27",2.1825,2.1963,2.1173,2.1482,94800.0],["2016-01-28",2.1619,2.1962,2.1448,2.1619,87100.0],["2016-01-29",2.186,2.2443,2.1688,2.2443,85400.0],["2016-02-01",2.2443,2.2546,2.21,2.2374,43500.0],["2016-02-02",2.2271,2.2409,2.1962,2.2031,35300.0],["2016-02-03",2.2065,2.2271,2.1791,2.2031,52100.0],["2016-02-04",2.1997,2.2374,2.1791,2.1928,75800.0],["2016-02-05",2.1997,2.258,2.1928,2.2237,110700.0],["2016-02-08",2.2168,2.2168,2.1619,2.186,149000.0],["2016-02-09",2.1928,2.1928,2.1448,2.1448,125900.0],["2016-02-10",2.1585,2.1757,2.0658,2.0899,119200.0],["2016-02-11",2.0899,2.1173,2.0624,2.0727,105700.0],["2016-02-12",2.0727,2.1276,2.0727,2.0761,111900.0],["2016-02-16",2.131,2.131,2.0761,2.1276,137700.0],["2016-02-17",2.1448,2.186,2.1002,2.1722,102700.0],["2016-02-18",2.1688,2.1791,2.1276,2.1413,58400.0],["2016-02-19",2.1276,2.1516,2.1276,2.1482,79500.0],["2016-02-22",2.1516,2.1928,2.1482,2.1791,89100.0],["2016-02-23",2.186,2.1928,2.1654,2.186,76800.0],["2016-02-24",2.1757,2.1825,2.1276,2.1345,104200.0],["2016-02-25",2.1345,2.2065,2.1345,2.1997,72000.0],["2016-02-26",2.2134,2.282,2.21,2.2683,282100.0],["2016-02-29",2.2649,2.3541,2.2615,2.3335,180500.0],["2016-03-01",2.3335,2.3541,2.2683,2.2855,120700.0],["2016-03-02",2.2855,2.2923,2.2649,2.2649,96300.0],["2016-03-03",2.258,2.385,2.258,2.3644,164200.0],["2016-03-04",2.3678,2.3747,2.3198,2.3369,111900.0],["2016-03-07",2.3472,2.361,2.3335,2.3472,107500.0],["2016-03-08",2.3367,2.3578,2.3086,2.3402,75800.0],["2016-03-09",2.3472,2.3472,2.3157,2.3227,55600.0],["2016-03-10",2.3402,2.3402,2.2876,2.2946,56900.0],["2016-03-11",2.3367,2.3683,2.3051,2.3578,66500.0],["2016-03-14",2.2981,2.3578,2.2946,2.3262,107500.0],["2016-03-15",2.3472,2.3648,2.2981,2.3192,92800.0],["2016-03-16",2.3297,2.3543,2.3157,2.3402,125000.0],["2016-03-17",2.3683,2.4069,2.3332,2.3753,88800.0],["2016-03-18",2.3578,2.3683,2.3402,2.3578,240800.0],["2016-03-21",2.3578,2.3964,2.3367,2.3929,89000.0],["2016-03-22",2.3683,2.3964,2.3543,2.3893,66400.0],["2016-03-23",2.3929,2.3929,2.3648,2.3683,61100.0],["2016-03-24",2.3578,2.3893,2.3262,2.3858,131800.0],["2016-03-28",2.3858,2.3929,2.3051,2.3613,127500.0],["2016-03-29",2.3402,2.3893,2.3402,2.3858,63400.0],["2016-03-30",2.4034,2.4209,2.3683,2.3788,74500.0],["2016-03-31",2.3823,2.3964,2.3578,2.3753,85400.0],["2016-04-01",2.3648,2.3823,2.3402,2.3753,78200.0],["2016-04-04",2.3753,2.3753,2.3297,2.3543,153800.0],["2016-04-05",2.3437,2.3543,2.3192,2.3332,61700.0],["2016-04-06",2.3227,2.3508,2.3122,2.3402,71200.0],["2016-04-07",2.3367,2.3578,2.3192,2.3437,81300.0],["2016-04-08",2.3508,2.3648,2.3437,2.3437,67000.0],["2016-04-11",2.3508,2.3823,2.3508,2.3578,101000.0],["2016-04-12",2.3683,2.3858,2.3508,2.3683,73100.0],["2016-04-13",2.3683,2.3858,2.3648,2.3648,75300.0],["2016-04-14",2.3753,2.3788,2.3437,2.3648,45500.0],["2016-04-15",2.3472,2.3788,2.3472,2.3543,61800.0],["2016-04-18",2.3508,2.3823,2.3508,2.3613,66800.0],["2016-04-19",2.3858,2.3858,2.3613,2.3648,66900.0],["2016-04-20",2.3683,2.3823,2.3613,2.3613,85000.0],["2016-04-21",2.3648,2.3823,2.3543,2.3718,62100.0],["2016-04-22",2.3683,2.3683,2.3508,2.3613,59900.0],["2016-04-25",2.3683,2.3929,2.3437,2.3472,148600.0],["2016-04-26",2.3402,2.3753,2.3297,2.3718,69100.0],["2016-04-27",2.3683,2.3823,2.3508,2.3788,71400.0],["2016-04-28",2.3683,2.3683,2.3543,2.3648,32500.0],["2016-04-29",2.3578,2.3683,2.3262,2.3437,126900.0],["2016-05-02",2.3543,2.3718,2.3543,2.3648,55200.0],["2016-05-03",2.3648,2.3648,2.3192,2.3367,38400.0],["2016-05-04",2.3402,2.3402,2.3297,2.3332,57300.0],["2016-05-05",2.3227,2.3823,2.3227,2.3683,94500.0],["2016-05-06",2.3648,2.435,2.3402,2.4244,130800.0],["2016-05-09",2.4139,2.456,2.4139,2.456,99200.0],["2016-05-10",2.456,2.4911,2.4139,2.4911,116700.0],["2016-05-11",2.4911,2.4946,2.463,2.47,71000.0],["2016-05-12",2.4736,2.5227,2.4385,2.4981,147900.0],["2016-05-13",2.5016,2.5051,2.4736,2.4946,95600.0],["2016-05-16",2.5018,2.5089,2.4516,2.4731,95100.0],["2016-05-17",2.4731,2.4731,2.3942,2.4229,74300.0],["2016-05-18",2.4014,2.4444,2.3799,2.4014,103100.0],["2016-05-19",2.405,2.4158,2.3871,2.4014,57800.0],["2016-05-20",2.4086,2.4229,2.3871,2.4158,29000.0],["2016-05-23",2.4337,2.4373,2.405,2.4086,44000.0],["2016-05-24",2.4265,2.4337,2.4122,2.4158,32400.0],["2016-05-25",2.4301,2.4695,2.4229,2.4552,53200.0],["2016-05-26",2.4552,2.4659,2.448,2.448,26900.0],["2016-05-27",2.4552,2.4767,2.4408,2.4731,41000.0],["2016-05-31",2.4946,2.5412,2.4803,2.5018,197300.0],["2016-06-01",2.5125,2.5233,2.4838,2.5161,67800.0],["2016-06-02",2.5197,2.5233,2.4982,2.5197,38600.0],["2016-06-03",2.5125,2.5269,2.4946,2.5054,49900.0],["2016-06-06",2.4946,2.5125,2.4874,2.5089,72800.0],["2016-06-07",2.5054,2.5089,2.4874,2.4946,43000.0],["2016-06-08",2.4982,2.5376,2.491,2.5304,124900.0],["2016-06-09",2.5161,2.5412,2.4982,2.5233,210800.0],["2016-06-10",2.5089,2.5269,2.491,2.5054,29400.0],["2016-06-13",2.5054,2.5054,2.4695,2.4767,40300.0],["2016-06-14",2.4659,2.4695,2.4552,2.4552,38600.0],["2016-06-15",2.4444,2.4695,2.4229,2.448,97300.0],["2016-06-16",2.4373,2.4552,2.4229,2.4337,73300.0],["2016-06-17",2.4337,2.448,2.4337,2.4373,357200.0],["2016-06-20",2.4516,2.4874,2.4516,2.4516,65600.0],["2016-06-21",2.4588,2.4588,2.4301,2.4337,83500.0],["2016-06-22",2.4265,2.4516,2.4265,2.4373,71400.0],["2016-06-23",2.4444,2.4444,2.4301,2.4373,48400.0],["2016-06-24",2.3907,2.4695,2.3727,2.4659,173200.0],["2016-06-27",2.448,2.4731,2.4014,2.405,144000.0],["2016-06-28",2.405,2.4731,2.405,2.4695,146900.0],["2016-06-29",2.4946,2.5591,2.4767,2.5412,159300.0],["2016-06-30",2.5555,2.5806,2.5233,2.577,104800.0],["2016-07-01",2.5699,2.5806,2.5304,2.5412,64700.0],["2016-07-05",2.5448,2.552,2.5089,2.5484,63100.0],["2016-07-06",2.5448,2.5627,2.5089,2.5519,29600.0],["2016-07-07",2.5304,2.5519,2.5197,2.5233,38700.0],["2016-07-08",2.5448,2.5663,2.5269,2.5591,37400.0],["2016-07-11",2.5735,2.5735,2.5448,2.5663,39700.0],["2016-07-12",2.5735,2.5985,2.5627,2.5985,124600.0],["2016-07-13",2.5806,2.5985,2.5806,2.5985,65400.0],["2016-07-14",2.5985,2.6165,2.577,2.6129,100800.0],["2016-07-15",2.5985,2.6093,2.577,2.5806,94100.0],["2016-07-18",2.5699,2.5914,2.5484,2.5627,121900.0],["2016-07-19",2.577,2.5806,2.552,2.5735,52800.0],["2016-07-20",2.5806,2.5985,2.5555,2.5699,89500.0],["2016-07-21",2.5699,2.5878,2.5484,2.5519,93100.0],["2016-07-22",2.5555,2.5663,2.5197,2.5591,52900.0],["2016-07-25",2.5663,2.5699,2.5412,2.5627,57000.0],["2016-07-26",2.5484,2.5627,2.5304,2.534,40500.0],["2016-07-27",2.5304,2.5699,2.5233,2.5663,78700.0],["2016-07-28",2.5627,2.5806,2.5448,2.5735,29500.0],["2016-07-29",2.5627,2.5985,2.5484,2.5627,83300.0],["2016-08-01",2.5484,2.5806,2.5484,2.5699,62700.0],["2016-08-02",2.577,2.5806,2.5555,2.5806,53600.0],["2016-08-03",2.5663,2.5985,2.5591,2.5985,66400.0],["2016-08-04",2.5985,2.6165,2.5914,2.6165,82100.0],["2016-08-05",2.6523,2.6523,2.62,2.6344,138500.0],["2016-08-08",2.6165,2.6451,2.5914,2.6165,116400.0],["2016-08-09",2.6451,2.6451,2.5985,2.6236,126700.0],["2016-08-10",2.6416,2.6451,2.6093,2.6129,93600.0],["2016-08-11",2.6308,2.6308,2.5985,2.6057,95000.0],["2016-08-12",2.6165,2.6344,2.6093,2.6165,218700.0],["2016-08-15",2.6568,2.6861,2.6201,2.6861,223200.0],["2016-08-16",2.6788,2.6824,2.6604,2.6714,54000.0],["2016-08-17",2.6861,2.6861,2.6531,2.6678,50400.0],["2016-08-18",2.6824,2.6824,2.6641,2.6824,144700.0],["2016-08-19",2.6788,2.6788,2.6604,2.6751,55900.0],["2016-08-22",2.6788,2.7594,2.6641,2.7521,191700.0],["2016-08-23",2.7777,2.7814,2.7484,2.763,134200.0],["2016-08-24",2.7667,2.8217,2.7484,2.7887,152800.0],["2016-08-25",2.7924,2.8473,2.785,2.829,90400.0],["2016-08-26",2.8363,2.8583,2.807,2.818,91800.0],["2016-08-29",2.8437,2.8913,2.8217,2.8253,86900.0],["2016-08-30",2.84,2.8803,2.84,2.8583,135500.0],["2016-08-31",2.8437,2.8803,2.8253,2.8547,163700.0],["2016-09-01",2.8766,2.8766,2.829,2.829,71200.0],["2016-09-02",2.829,2.8657,2.829,2.8547,101900.0],["2016-09-06",2.8693,2.928,2.8583,2.917,158800.0],["2016-09-07",2.9206,2.9279,2.8876,2.9023,146400.0],["2016-09-08",2.906,2.917,2.895,2.895,81700.0],["2016-09-09",2.8913,2.8913,2.7667,2.7667,182100.0],["2016-09-12",2.763,2.8034,2.7337,2.7887,108300.0],["2016-09-13",2.7887,2.7924,2.6934,2.6971,99700.0],["2016-09-14",2.7044,2.796,2.7044,2.7777,122600.0],["2016-09-15",2.785,2.785,2.7374,2.7557,41700.0],["2016-09-16",2.7484,2.7484,2.7044,2.7044,215200.0],["2016-09-19",2.7117,2.774,2.7117,2.7557,85300.0],["2016-09-20",2.7667,2.7814,2.7374,2.7521,37300.0],["2016-09-21",2.7594,2.7777,2.7044,2.763,101000.0],["2016-09-22",2.7484,2.807,2.7484,2.785,71600.0],["2016-09-23",2.7557,2.7997,2.7521,2.7887,109900.0],["2016-09-26",2.7484,2.796,2.7337,2.7337,94100.0],["2016-09-27",2.7301,2.785,2.7301,2.7814,79500.0],["2016-09-28",2.7594,2.8143,2.7594,2.807,74900.0],["2016-09-29",2.8143,2.8143,2.7704,2.7924,34500.0],["2016-09-30",2.7777,2.7777,2.6641,2.7191,503800.0],["2016-10-03",2.6861,2.7264,2.6751,2.6824,112800.0],["2016-10-04",2.6971,2.6971,2.6641,2.6751,146600.0],["2016-10-05",2.6934,2.6934,2.6128,2.6201,285900.0],["2016-10-06",2.6275,2.6641,2.5835,2.6421,98900.0],["2016-10-07",2.6641,2.7154,2.6385,2.6934,144800.0],["2016-10-10",2.6934,2.7227,2.6751,2.7081,66500.0],["2016-10-11",2.7154,2.7154,2.6751,2.6898,62100.0],["2016-10-12",2.7081,2.7374,2.6824,2.6898,88500.0],["2016-10-13",2.6971,2.7154,2.6824,2.7044,71200.0],["2016-10-14",2.7191,2.7191,2.6678,2.6971,59900.0],["2016-10-17",2.6861,2.7191,2.6788,2.6971,45100.0],["2016-10-18",2.6934,2.7081,2.6788,2.6898,53000.0],["2016-10-19",2.6824,2.7117,2.6714,2.6788,39700.0],["2016-10-20",2.6788,2.6934,2.6421,2.6678,92000.0],["2016-10-21",2.6531,2.7777,2.6531,2.7557,305900.0],["2016-10-24",2.7044,2.7484,2.6824,2.7154,138400.0],["2016-10-25",2.7154,2.7447,2.7154,2.7191,81900.0],["2016-10-26",2.7044,2.7117,2.6898,2.7044,63600.0],["2016-10-27",2.6934,2.7411,2.6641,2.6898,165800.0],["2016-10-28",2.6824,2.7044,2.6751,2.6788,31300.0],["2016-10-31",2.6934,2.7007,2.6714,2.6861,40400.0],["2016-11-01",2.6824,2.7081,2.6385,2.6751,70900.0],["2016-11-02",2.6861,2.6861,2.6421,2.6604,54300.0],["2016-11-03",2.6714,2.6714,2.6421,2.6458,53800.0],["2016-11-04",2.6788,2.6824,2.6421,2.6458,77100.0],["2016-11-07",2.6788,2.6971,2.6458,2.6641,87100.0],["2016-11-08",2.6641,2.6714,2.6531,2.6531,56200.0],["2016-11-09",2.6934,2.6934,2.6385,2.6714,88400.0],["2016-11-10",2.6714,2.6751,2.6385,2.6494,110800.0],["2016-11-11",2.6385,2.6824,2.6348,2.6678,322400.0],["2016-11-14",2.6824,2.7447,2.6678,2.7447,138800.0],["2016-11-15",2.7557,2.8876,2.7301,2.8034,200700.0],["2016-11-16",2.7484,2.84,2.7484,2.785,230200.0],["2016-11-17",2.8,2.8075,2.7701,2.7888,72000.0],["2016-11-18",2.7963,2.7963,2.7551,2.7738,76300.0],["2016-11-21",2.7701,2.8,2.7701,2.7775,46500.0],["2016-11-22",2.8,2.8075,2.785,2.8,60900.0],["2016-11-23",2.8075,2.8075,2.7177,2.7364,139800.0],["2016-11-25",2.7364,2.8075,2.7364,2.7925,44300.0],["2016-11-28",2.7963,2.8075,2.7476,2.7813,155000.0],["2016-11-29",2.7813,2.8112,2.7663,2.8,141000.0],["2016-11-30",2.8075,2.8075,2.785,2.7888,59800.0],["2016-12-01",2.7888,2.8075,2.7476,2.7925,172600.0],["2016-12-02",2.7888,2.8075,2.7775,2.7963,121300.0],["2016-12-05",2.8,2.8075,2.7813,2.8075,98300.0],["2016-12-06",2.7888,2.8749,2.7701,2.8225,213500.0],["2016-12-07",2.7701,2.8562,2.7701,2.8187,126900.0],["2016-12-08",2.7925,2.8374,2.7701,2.7775,134500.0],["2016-12-09",2.7888,2.8337,2.7701,2.815,138300.0],["2016-12-12",2.785,2.7963,2.7364,2.7888,195500.0],["2016-12-13",2.7738,2.7963,2.7214,2.7289,177400.0],["2016-12-14",2.7289,2.7588,2.6877,2.6915,208600.0],["2016-12-15",2.7027,2.7326,2.6615,2.6765,185500.0],["2016-12-16",2.6727,2.7364,2.5904,2.5941,1245300.0],["2016-12-19",2.6016,2.7476,2.6016,2.7476,193500.0],["2016-12-20",2.7364,2.7476,2.7251,2.7251,122100.0],["2016-12-21",2.7326,2.7588,2.7326,2.7326,111100.0],["2016-12-22",2.7401,2.7738,2.7251,2.7663,75700.0],["2016-12-23",2.7476,2.8075,2.7476,2.7963,111000.0],["2016-12-27",2.7963,2.815,2.7626,2.7775,102900.0],["2016-12-28",2.7738,2.815,2.7626,2.7925,117600.0],["2016-12-29",2.7888,2.8112,2.7888,2.8,57200.0],["2016-12-30",2.8075,2.8187,2.785,2.7925,59600.0],["2017-01-03",2.8075,2.8562,2.7813,2.8524,122600.0],["2017-01-04",2.8374,2.8636,2.8374,2.8636,155700.0],["2017-01-05",2.8562,2.8636,2.8037,2.8636,121000.0],["2017-01-06",2.8636,2.8786,2.8374,2.8599,168000.0],["2017-01-09",2.8562,2.8749,2.8225,2.8449,122900.0],["2017-01-10",2.8449,2.8636,2.8374,2.8636,61000.0],["2017-01-11",2.8487,2.8636,2.8337,2.8337,104200.0],["2017-01-12",2.8487,2.8524,2.8075,2.83,61700.0],["2017-01-13",2.8187,2.8412,2.8187,2.83,58200.0],["2017-01-17",2.8374,2.8412,2.8112,2.8187,58200.0],["2017-01-18",2.8225,2.8262,2.7701,2.8225,91300.0],["2017-01-19",2.815,2.815,2.7701,2.8,111400.0],["2017-01-20",2.785,2.8187,2.7738,2.8112,82200.0],["2017-01-23",2.8075,2.8225,2.8,2.8187,86800.0],["2017-01-24",2.8225,2.83,2.8,2.8038,55200.0],["2017-01-25",2.8075,2.8187,2.7738,2.785,102000.0],["2017-01-26",2.7925,2.8187,2.785,2.8112,76100.0],["2017-01-27",2.83,2.83,2.8,2.8075,69700.0],["2017-01-30",2.7963,2.8,2.7551,2.7663,64800.0],["2017-01-31",2.7813,2.7813,2.6615,2.7626,154200.0],["2017-02-01",2.7513,2.7963,2.7364,2.7775,92300.0],["2017-02-02",2.7701,2.7888,2.7588,2.7663,76900.0],["2017-02-03",2.7813,2.7813,2.7663,2.7701,97400.0],["2017-02-06",2.7701,2.7813,2.7551,2.7626,76500.0],["2017-02-07",2.7701,2.7701,2.7551,2.7551,59200.0],["2017-02-08",2.7663,2.7663,2.7326,2.7439,94000.0],["2017-02-09",2.7551,2.7551,2.7177,2.7326,102800.0],["2017-02-10",2.7289,2.7476,2.7251,2.7401,88800.0],["2017-02-13",2.7439,2.7626,2.7326,2.7439,78600.0],["2017-02-14",2.7364,2.7626,2.7326,2.7551,87400.0],["2017-02-15",2.7551,2.785,2.7289,2.7326,146100.0],["2017-02-16",2.7401,2.7775,2.7401,2.7775,67500.0],["2017-02-17",2.7738,2.7738,2.7364,2.7401,96800.0],["2017-02-21",2.7439,2.785,2.7439,2.7626,84000.0],["2017-02-22",2.7588,2.7701,2.7513,2.7626,54000.0],["2017-02-23",2.7663,2.785,2.7513,2.7813,62100.0],["2017-02-24",2.8,2.8075,2.7551,2.7551,75200.0],["2017-02-27",2.7588,2.8,2.7588,2.7663,59800.0],["2017-02-28",2.7701,2.7701,2.7513,2.7626,69100.0],["2017-03-01",2.7663,2.8,2.7513,2.7588,93000.0],["2017-03-02",2.7663,2.7813,2.7626,2.7775,76300.0],["2017-03-03",2.7925,2.8636,2.7925,2.8599,298800.0],["2017-03-06",2.8636,2.8824,2.8262,2.8674,200600.0],["2017-03-07",2.8711,2.9385,2.8337,2.8898,238300.0],["2017-03-08",2.8936,2.9198,2.8412,2.8412,136400.0],["2017-03-09",2.8524,2.9123,2.8524,2.8674,158100.0],["2017-03-10",2.8861,2.916,2.8824,2.9048,162500.0],["2017-03-13",2.9393,2.9431,2.9048,2.9278,148200.0],["2017-03-14",2.9278,2.9354,2.8819,2.9316,61500.0],["2017-03-15",2.9278,3.0005,2.9278,2.9775,159000.0],["2017-03-16",2.9928,3.0617,2.9546,3.0464,149600.0],["2017-03-17",3.0503,3.077,3.0235,3.0503,222600.0],["2017-03-20",3.0617,3.0694,3.012,3.0656,193600.0],["2017-03-21",3.0694,3.077,3.0388,3.0617,195500.0],["2017-03-22",3.0388,3.0617,3.012,3.0196,170100.0],["2017-03-23",3.0426,3.0924,3.0273,3.077,227600.0],["2017-03-24",3.0924,3.1344,3.077,3.077,297000.0],["2017-03-27",3.0924,3.1306,3.077,3.1268,335700.0],["2017-03-28",3.1268,3.1383,3.0962,3.1344,408800.0],["2017-03-29",3.1344,3.1574,3.1306,3.1421,280700.0],["2017-03-30",3.1574,3.188,3.1421,3.188,258900.0],["2017-03-31",3.1957,3.2148,3.1689,3.2072,329200.0],["2017-04-03",3.2148,3.2607,3.2072,3.2378,456600.0],["2017-04-04",3.2378,3.2799,3.2378,3.2761,347700.0],["2017-04-05",3.2799,3.2952,3.234,3.2378,286900.0],["2017-04-06",3.234,3.2493,3.188,3.2263,274800.0],["2017-04-07",3.2301,3.2761,3.2263,3.234,248200.0],["2017-04-10",3.234,3.2914,3.2148,3.2684,204700.0],["2017-04-11",3.2799,3.3143,3.2493,3.3105,216200.0],["2017-04-12",3.3105,3.3143,3.2722,3.2952,161400.0],["2017-04-13",3.2952,3.2952,3.2378,3.2531,194700.0],["2017-04-17",3.2569,3.322,3.2531,3.3182,209000.0],["2017-04-18",3.3182,3.3296,3.2799,3.3258,222600.0],["2017-04-19",3.322,3.3449,3.299,3.3143,240000.0],["2017-04-20",3.3296,3.3296,3.2914,3.3028,129300.0],["2017-04-21",3.3028,3.3258,3.2952,3.3105,140000.0],["2017-04-24",3.3143,3.322,3.2569,3.3143,206500.0],["2017-04-25",3.3105,3.3373,3.3067,3.3105,97100.0],["2017-04-26",3.322,3.3641,3.2914,3.3488,272200.0],["2017-04-27",3.3488,3.3526,3.3143,3.322,119300.0],["2017-04-28",3.3335,3.3335,3.2531,3.3028,170300.0],["2017-05-01",3.3105,3.3641,3.2952,3.3335,211900.0],["2017-05-02",3.3335,3.3449,3.2646,3.2646,259200.0],["2017-05-03",3.2607,3.2761,3.2454,3.2493,115600.0],["2017-05-04",3.2454,3.2684,3.2148,3.2186,184400.0],["2017-05-05",3.2952,3.3679,3.2646,3.3028,510400.0],["2017-05-08",3.4062,3.4406,3.3526,3.3679,842000.0],["2017-05-09",3.3947,3.4138,3.3258,3.3296,535000.0],["2017-05-10",3.322,3.3488,3.3028,3.3449,265500.0],["2017-05-11",3.1345,3.2148,3.1,3.1536,5100700.0],["2017-05-12",3.1536,3.2148,3.1383,3.1383,1351500.0],["2017-05-15",3.1422,3.1891,3.1226,3.1383,1146500.0],["2017-05-16",3.1344,3.15,3.0639,3.1109,1155600.0],["2017-05-17",3.0913,3.1265,3.0874,3.1031,440200.0],["2017-05-18",3.1031,3.2087,3.0913,3.197,794000.0],["2017-05-19",3.2009,3.2361,3.1852,3.197,763700.0],["2017-05-22",3.1891,3.2244,3.1813,3.2126,334800.0],["2017-05-23",3.2126,3.2439,3.2126,3.2283,312700.0],["2017-05-24",3.2283,3.2439,3.1931,3.2048,491900.0],["2017-05-25",3.2126,3.2283,3.197,3.2087,441500.0],["2017-05-26",3.2087,3.2322,3.2048,3.2048,233500.0],["2017-05-30",3.2087,3.2205,3.197,3.2048,422100.0],["2017-05-31",3.2205,3.2361,3.1852,3.2087,680500.0],["2017-06-01",3.2205,3.2244,3.197,3.2087,359900.0],["2017-06-02",3.2165,3.2635,3.2048,3.2283,670600.0],["2017-06-05",3.2557,3.2557,3.2048,3.2087,480200.0],["2017-06-06",3.1931,3.2009,3.1735,3.1891,533300.0],["2017-06-07",3.1891,3.2439,3.1852,3.24,344700.0],["2017-06-08",3.2478,3.3026,3.2244,3.2909,369000.0],["2017-06-09",3.287,3.3613,3.2635,3.3222,608800.0],["2017-06-12",3.3261,3.3418,3.3026,3.3065,440000.0],["2017-06-13",3.3261,3.3261,3.2791,3.287,405900.0],["2017-06-14",3.2752,3.3065,3.24,3.2596,345300.0],["2017-06-15",3.2635,3.2713,3.2283,3.2713,250600.0],["2017-06-16",3.2713,3.3105,3.2478,3.2909,348300.0],["2017-06-19",3.287,3.3222,3.2713,3.2909,214400.0],["2017-06-20",3.2987,3.3065,3.2596,3.287,159000.0],["2017-06-21",3.2713,3.3144,3.2439,3.2478,199700.0],["2017-06-22",3.2557,3.2791,3.2283,3.2478,213200.0],["2017-06-23",3.2635,3.2948,3.2439,3.2909,239600.0],["2017-06-26",3.2909,3.2987,3.2635,3.2831,248500.0],["2017-06-27",3.2909,3.3457,3.2831,3.3026,499600.0],["2017-06-28",3.3105,3.3261,3.287,3.3105,320000.0],["2017-06-29",3.3105,3.3183,3.2518,3.287,487900.0],["2017-06-30",3.2987,3.3183,3.2518,3.2635,146900.0],["2017-07-03",3.2752,3.2987,3.2674,3.2909,88300.0],["2017-07-05",3.2909,3.3105,3.2635,3.2909,275700.0],["2017-07-06",3.2909,3.2909,3.2518,3.2557,180900.0],["2017-07-07",3.2596,3.2635,3.1774,3.2009,315500.0],["2017-07-10",3.2009,3.2283,3.1735,3.1735,209800.0],["2017-07-11",3.1852,3.2205,3.1774,3.2009,455500.0],["2017-07-12",3.2165,3.2557,3.197,3.2518,417800.0],["2017-07-13",3.2635,3.2674,3.2009,3.2126,128700.0],["2017-07-14",3.2283,3.2283,3.2009,3.2205,153300.0],["2017-07-17",3.2283,3.24,3.2126,3.2205,169500.0],["2017-07-18",3.2361,3.24,3.1931,3.2048,243600.0],["2017-07-19",3.2126,3.2674,3.2009,3.2518,233300.0],["2017-07-20",3.2596,3.2674,3.2322,3.24,183400.0],["2017-07-21",3.2518,3.2831,3.2439,3.2752,255500.0],["2017-07-24",3.2713,3.3261,3.2361,3.2478,512500.0],["2017-07-25",3.2791,3.2831,3.2048,3.2205,428700.0],["2017-07-26",3.2322,3.24,3.2087,3.2244,258800.0],["2017-07-27",3.2244,3.2713,3.2205,3.2596,225000.0],["2017-07-28",3.2557,3.2674,3.2165,3.2283,232500.0],["2017-07-31",3.2283,3.2557,3.2087,3.2283,504800.0],["2017-08-01",3.2361,3.2752,3.2087,3.2518,268300.0],["2017-08-02",3.2596,3.2596,3.2244,3.2518,230500.0],["2017-08-03",3.2557,3.2596,3.2087,3.2165,272700.0],["2017-08-04",3.2478,3.3026,3.2205,3.2439,490800.0],["2017-08-07",3.2557,3.2674,3.2009,3.2322,395400.0],["2017-08-08",3.2322,3.2478,3.2087,3.2165,326800.0],["2017-08-09",3.2165,3.2557,3.2009,3.2518,416000.0],["2017-08-10",3.2439,3.2439,3.1657,3.2126,539000.0],["2017-08-11",3.197,3.2283,3.1657,3.2009,419600.0],["2017-08-14",3.2009,3.2649,3.1849,3.2329,307700.0],["2017-08-15",3.2249,3.2409,3.1929,3.2249,254400.0],["2017-08-16",3.2449,3.2689,3.2289,3.2409,304500.0],["2017-08-17",3.2409,3.2609,3.2009,3.2089,369700.0],["2017-08-18",3.2129,3.2329,3.1889,3.2129,287900.0],["2017-08-21",3.2209,3.2249,3.1849,3.2049,331500.0],["2017-08-22",3.2169,3.2329,3.2009,3.2049,109600.0],["2017-08-23",3.2009,3.2329,3.2009,3.2089,214900.0],["2017-08-24",3.2089,3.2249,3.1969,3.2009,248500.0],["2017-08-25",3.2169,3.2249,3.1889,3.1969,270200.0],["2017-08-28",3.2169,3.2249,3.2009,3.2129,180100.0],["2017-08-29",3.2049,3.2329,3.2009,3.2009,111600.0],["2017-08-30",3.2049,3.2249,3.1889,3.2209,187500.0],["2017-08-31",3.2369,3.2929,3.2329,3.2809,288800.0],["2017-09-01",3.2889,3.3089,3.2649,3.2969,160100.0],["2017-09-05",3.3009,3.3049,3.2209,3.2409,296700.0],["2017-09-06",3.2569,3.2569,3.2169,3.2289,193000.0],["2017-09-07",3.2169,3.2569,3.2009,3.2129,299700.0],["2017-09-08",3.2089,3.2249,3.1929,3.2009,340800.0],["2017-09-11",3.2009,3.2529,3.2009,3.2409,209600.0],["2017-09-12",3.2329,3.2529,3.2169,3.2249,227800.0],["2017-09-13",3.2169,3.2409,3.1969,3.2169,250800.0],["2017-09-14",3.2209,3.2209,3.2049,3.2129,95700.0],["2017-09-15",3.2129,3.2369,3.1969,3.2169,342200.0],["2017-09-18",3.2209,3.2249,3.1929,3.2049,253900.0],["2017-09-19",3.1969,3.2129,3.1889,3.2009,188500.0],["2017-09-20",3.2009,3.2249,3.1929,3.2049,152300.0],["2017-09-21",3.2049,3.2209,3.2009,3.2089,128800.0],["2017-09-22",3.2129,3.2249,3.1809,3.2009,301400.0],["2017-09-25",3.2089,3.2129,3.1889,3.1929,1130600.0],["2017-09-26",3.2009,3.2289,3.1889,3.2129,303300.0],["2017-09-27",3.2089,3.2249,3.1529,3.1729,459300.0],["2017-09-28",3.1769,3.2489,3.1689,3.2489,421600.0],["2017-09-29",3.2329,3.2849,3.2329,3.2809,305100.0],["2017-10-02",3.2809,3.3649,3.2809,3.3369,878900.0],["2017-10-03",3.3369,3.3689,3.3209,3.3569,257700.0],["2017-10-04",3.3569,3.3769,3.3409,3.3609,158200.0],["2017-10-05",3.3609,3.4009,3.3609,3.3809,245500.0],["2017-10-06",3.3809,3.3809,3.3489,3.3649,164000.0],["2017-10-09",3.3649,3.3769,3.3569,3.3649,134200.0],["2017-10-10",3.3729,3.3809,3.3569,3.3689,169300.0],["2017-10-11",3.3649,3.3769,3.3369,3.3369,487300.0],["2017-10-12",3.3329,3.3449,3.3209,3.3289,540000.0],["2017-10-13",3.3409,3.3449,3.3249,3.3289,295700.0],["2017-10-16",3.3409,3.3689,3.3329,3.3409,508100.0],["2017-10-17",3.3409,3.4129,3.3409,3.3809,516200.0],["2017-10-18",3.3769,3.3889,3.3569,3.3809,236900.0],["2017-10-19",3.3769,3.3809,3.3449,3.3689,442900.0],["2017-10-20",3.3689,3.3729,3.3529,3.3569,237900.0],["2017-10-23",3.3609,3.3649,3.3249,3.3449,304500.0],["2017-10-24",3.3489,3.3569,3.3329,3.3369,526700.0],["2017-10-25",3.3289,3.3529,3.3009,3.3129,230000.0],["2017-10-26",3.3249,3.3489,3.2969,3.3049,348600.0],["2017-10-27",3.3009,3.3169,3.2489,3.3129,210900.0],["2017-10-30",3.3089,3.3169,3.2609,3.2769,221600.0],["2017-10-31",3.2969,3.3169,3.2729,3.3089,367400.0],["2017-11-01",3.3009,3.3249,3.2689,3.2849,253900.0],["2017-11-02",3.2809,3.3089,3.2649,3.3009,289700.0],["2017-11-03",3.3929,3.477,3.3769,3.4209,728800.0],["2017-11-06",3.445,3.445,3.3769,3.4049,447900.0],["2017-11-07",3.4049,3.4049,3.3529,3.3769,464800.0],["2017-11-08",3.3409,3.3609,3.3009,3.3369,588200.0],["2017-11-09",3.3449,3.3889,3.3209,3.3889,606200.0],["2017-11-10",3.3809,3.437,3.3729,3.3969,620100.0],["2017-11-13",3.4209,3.441,3.3969,3.4249,879200.0],["2017-11-14",3.4249,3.4372,3.3554,3.3881,472100.0],["2017-11-15",3.3677,3.3799,3.339,3.3595,331400.0],["2017-11-16",3.3799,3.4659,3.3718,3.4495,557500.0],["2017-11-17",3.4495,3.4822,3.4372,3.4781,249900.0],["2017-11-20",3.4863,3.5232,3.47,3.515,370200.0],["2017-11-21",3.5313,3.5518,3.5109,3.5395,375100.0],["2017-11-22",3.5477,3.5723,3.5232,3.5682,465000.0],["2017-11-24",3.5845,3.5886,3.5682,3.5804,169200.0],["2017-11-27",3.5804,3.5886,3.5436,3.5436,486400.0],["2017-11-28",3.5559,3.56,3.5232,3.5477,225300.0],["2017-11-29",3.5559,3.5559,3.4986,3.5232,473300.0],["2017-11-30",3.5559,3.5559,3.5068,3.5109,686600.0],["2017-12-01",3.5272,3.5477,3.4986,3.5395,418700.0],["2017-12-04",3.56,3.5723,3.5313,3.5395,640600.0],["2017-12-05",3.5395,3.5518,3.5272,3.5354,276700.0],["2017-12-06",3.5354,3.5436,3.5232,3.5395,258500.0],["2017-12-07",3.5272,3.5559,3.5232,3.5518,226500.0],["2017-12-08",3.5518,3.5886,3.5436,3.5436,907000.0],["2017-12-11",3.5272,3.5641,3.5272,3.56,501200.0],["2017-12-12",3.5559,3.5723,3.5354,3.5436,732600.0],["2017-12-13",3.5395,3.5682,3.4986,3.5109,2003200.0],["2017-12-14",3.5313,3.5518,3.4822,3.5272,1311700.0],["2017-12-15",3.5232,3.5804,3.5232,3.5641,1692600.0],["2017-12-18",3.6009,3.6173,3.5395,3.5559,571900.0],["2017-12-19",3.5436,3.5763,3.4863,3.4863,770700.0],["2017-12-20",3.5027,3.56,3.5027,3.5395,435300.0],["2017-12-21",3.5395,3.5723,3.5232,3.5354,427800.0],["2017-12-22",3.5436,3.605,3.5354,3.5354,440500.0],["2017-12-26",3.5354,3.5559,3.515,3.5191,257000.0],["2017-12-27",3.5354,3.5518,3.515,3.5395,316500.0],["2017-12-28",3.5395,3.5764,3.5313,3.5723,257500.0],["2017-12-29",3.5723,3.5764,3.5354,3.5354,238900.0],["2018-01-02",3.5354,3.5477,3.5109,3.5354,448100.0],["2018-01-03",3.5436,3.5927,3.4986,3.5068,865200.0],["2018-01-04",3.5068,3.5436,3.4863,3.4986,369400.0],["2018-01-05",3.5109,3.515,3.4863,3.5027,288600.0],["2018-01-08",3.5027,3.5518,3.4945,3.5436,441200.0],["2018-01-09",3.5354,3.5395,3.4986,3.5027,716900.0],["2018-01-10",3.4945,3.5068,3.4495,3.4781,503300.0],["2018-01-11",3.4863,3.515,3.47,3.5109,307900.0],["2018-01-12",3.5191,3.5191,3.4781,3.4822,294700.0],["2018-01-16",3.4781,3.5027,3.4536,3.4536,461500.0],["2018-01-17",3.4741,3.4904,3.4536,3.4741,261200.0],["2018-01-18",3.4659,3.47,3.429,3.4372,731600.0],["2018-01-19",3.4372,3.4536,3.4249,3.4536,596800.0],["2018-01-22",3.4413,3.4536,3.4331,3.4331,360300.0],["2018-01-23",3.4249,3.4863,3.4249,3.4781,239200.0],["2018-01-24",3.4904,3.4986,3.47,3.4822,351100.0],["2018-01-25",3.4904,3.5027,3.47,3.5027,208400.0],["2018-01-26",3.4986,3.5027,3.4577,3.4659,261100.0],["2018-01-29",3.4659,3.4659,3.4004,3.4127,518200.0],["2018-01-30",3.4004,3.4168,3.3513,3.3595,856200.0],["2018-01-31",3.3554,3.3758,3.3145,3.3349,665300.0],["2018-02-01",3.3349,3.3554,3.3022,3.3104,396700.0],["2018-02-02",3.3104,3.3308,3.3022,3.3063,478600.0],["2018-02-05",3.2981,3.3022,3.2285,3.2613,806200.0],["2018-02-06",3.2572,3.3145,3.249,3.2981,780200.0],["2018-02-07",3.294,3.3308,3.2776,3.2981,292900.0],["2018-02-08",3.2981,3.3145,3.2776,3.2817,404400.0],["2018-02-09",3.2899,3.3104,3.2654,3.2981,514200.0],["2018-02-12",3.3063,3.3267,3.2531,3.3226,420900.0],["2018-02-13",3.3104,3.3881,3.3063,3.3758,420500.0],["2018-02-14",3.3554,3.3963,3.3472,3.3799,368500.0],["2018-02-15",3.3922,3.4045,3.3677,3.3963,288600.0],["2018-02-16",3.3963,3.4577,3.3963,3.4495,407400.0],["2018-02-20",3.4495,3.4577,3.3963,3.4331,461500.0],["2018-02-21",3.4331,3.4659,3.4209,3.4413,437600.0],["2018-02-22",3.4536,3.4536,3.3963,3.4004,539100.0],["2018-02-23",3.4986,3.56,3.429,3.4822,900600.0],["2018-02-26",3.515,3.56,3.4986,3.5354,1497900.0],["2018-02-27",3.5354,3.5436,3.4945,3.5068,749100.0],["2018-02-28",3.5191,3.5395,3.5027,3.5027,854000.0],["2018-03-01",3.5191,3.5436,3.5068,3.5395,637200.0],["2018-03-02",3.5272,3.5518,3.4945,3.5027,1155200.0],["2018-03-05",3.5068,3.5641,3.5068,3.5354,1273600.0],["2018-03-06",3.5395,3.5641,3.5232,3.56,722800.0],["2018-03-07",3.5558,3.6019,3.5474,3.5642,2056900.0],["2018-03-08",3.5642,3.6313,3.5642,3.6229,703000.0],["2018-03-09",3.6313,3.6732,3.6187,3.6648,956400.0],["2018-03-12",3.669,3.7151,3.6606,3.7109,1146100.0],["2018-03-13",3.7235,3.7445,3.6732,3.6774,679400.0],["2018-03-14",3.6942,3.7235,3.6858,3.7025,668900.0],["2018-03-15",3.7109,3.7151,3.6816,3.7025,347300.0],["2018-03-16",3.7109,3.7361,3.6984,3.7235,468300.0],["2018-03-19",3.7235,3.7277,3.6858,3.7025,751200.0],["2018-03-20",3.6984,3.7235,3.6942,3.7067,306800.0],["2018-03-21",3.7109,3.7529,3.7067,3.7235,440300.0],["2018-03-22",3.7193,3.7361,3.6858,3.6942,602700.0],["2018-03-23",3.7067,3.7067,3.6648,3.6732,647000.0],["2018-03-26",3.69,3.7067,3.6606,3.6732,484300.0],["2018-03-27",3.6774,3.69,3.6522,3.6648,376000.0],["2018-03-28",3.6774,3.69,3.648,3.669,343400.0],["2018-03-29",3.6774,3.7025,3.669,3.6984,534000.0],["2018-04-02",3.6942,3.7025,3.6355,3.648,506900.0],["2018-04-03",3.669,3.6816,3.6564,3.6774,669500.0],["2018-04-04",3.6606,3.6942,3.6564,3.6858,503800.0],["2018-04-05",3.6816,3.6942,3.669,3.6774,487300.0],["2018-04-06",3.6774,3.69,3.6522,3.6606,370300.0],["2018-04-09",3.6648,3.6984,3.6606,3.6606,282400.0],["2018-04-10",3.6858,3.69,3.6438,3.648,473700.0],["2018-04-11",3.6522,3.6648,3.6271,3.6313,377500.0],["2018-04-12",3.6438,3.6648,3.6313,3.6522,226700.0],["2018-04-13",3.648,3.6522,3.5977,3.6061,551300.0],["2018-04-16",3.6061,3.6397,3.6019,3.6271,247900.0],["2018-04-17",3.648,3.6522,3.6229,3.648,277500.0],["2018-04-18",3.6397,3.6522,3.6271,3.6313,252300.0],["2018-04-19",3.6271,3.6355,3.6061,3.6103,263400.0],["2018-04-20",3.6187,3.6397,3.6061,3.6271,288300.0],["2018-04-23",3.6355,3.669,3.6187,3.6522,363400.0],["2018-04-24",3.6564,3.6564,3.6187,3.6271,318600.0],["2018-04-25",3.6271,3.6355,3.6019,3.6271,273400.0],["2018-04-26",3.6355,3.6648,3.6187,3.6522,381800.0],["2018-04-27",3.6522,3.69,3.6522,3.6816,404300.0],["2018-04-30",3.69,3.6942,3.6564,3.6732,369200.0],["2018-05-01",3.669,3.6774,3.6397,3.6606,271800.0],["2018-05-02",3.6564,3.6816,3.648,3.6774,379300.0],["2018-05-03",3.6774,3.6816,3.648,3.6816,535200.0],["2018-05-04",3.69,3.8493,3.669,3.8409,1997400.0],["2018-05-07",3.8451,3.9374,3.8451,3.9374,1964800.0],["2018-05-08",3.9416,3.9583,3.9248,3.9458,1094400.0],["2018-05-09",3.9709,3.9877,3.9541,3.9709,668100.0],["2018-05-10",3.9835,3.9835,3.9458,3.9541,883900.0],["2018-05-11",3.9625,3.9751,3.9458,3.9625,777200.0],["2018-05-14",4.0056,4.0444,3.9927,3.997,968400.0],["2018-05-15",3.997,4.0314,3.9841,4.0185,871900.0],["2018-05-16",3.8764,3.9453,3.8462,3.9281,5085500.0],["2018-05-17",3.9324,3.997,3.9324,3.9754,1170500.0],["2018-05-18",3.9884,4.0056,3.9754,3.9884,600500.0],["2018-05-21",3.9927,4.0357,3.9841,4.0271,999400.0],["2018-05-22",4.0401,4.0788,4.0271,4.0702,1204400.0],["2018-05-23",4.0487,4.0659,4.0357,4.0659,505800.0],["2018-05-24",4.0702,4.0874,4.0616,4.0788,678700.0],["2018-05-25",4.0788,4.0917,4.0573,4.0659,352300.0],["2018-05-29",4.0659,4.1176,4.0659,4.1047,1151700.0],["2018-05-30",4.1176,4.1305,4.0917,4.1047,517800.0],["2018-05-31",4.1047,4.1262,4.0745,4.1176,987800.0],["2018-06-01",4.1262,4.1348,4.0659,4.0659,5458600.0],["2018-06-04",4.0788,4.0917,4.0487,4.053,632400.0],["2018-06-05",4.0659,4.0702,3.9927,4.0185,734200.0],["2018-06-06",4.0185,4.0874,4.0185,4.0874,831000.0],["2018-06-07",4.0917,4.1176,4.0831,4.0917,1142000.0],["2018-06-08",4.1004,4.1305,4.096,4.109,634200.0],["2018-06-11",4.1219,4.2123,4.1219,4.2037,1804300.0],["2018-06-12",4.1994,4.264,4.1951,4.2597,1400000.0],["2018-06-13",4.2812,4.3286,4.264,4.2812,2087300.0],["2018-06-14",4.2856,4.3502,4.2683,4.3071,1554900.0],["2018-06-15",4.3114,4.3157,4.2683,4.2812,3794100.0],["2018-06-18",4.2856,4.4234,4.2856,4.3975,1897800.0],["2018-06-19",4.3975,4.4105,4.32,4.3372,1168100.0],["2018-06-20",4.3502,4.3846,4.3415,4.3631,1090500.0],["2018-06-21",4.3674,4.3932,4.3372,4.3415,811700.0],["2018-06-22",4.3502,4.3717,4.2899,4.3157,5613800.0],["2018-06-25",4.3157,4.3846,4.3157,4.3502,786100.0],["2018-06-26",4.3502,4.3803,4.3286,4.3674,699300.0],["2018-06-27",4.3717,4.376,4.3243,4.3372,745200.0],["2018-06-28",4.3932,4.5957,4.3932,4.5009,9127100.0],["2018-06-29",4.5268,4.5526,4.4751,4.4923,2267000.0],["2018-07-02",4.4923,4.5741,4.4923,4.544,1245700.0],["2018-07-03",4.5483,4.5827,4.5397,4.5612,481900.0],["2018-07-05",4.5698,4.5914,4.5526,4.5914,650900.0],["2018-07-06",4.6,4.7077,4.6,4.6732,2900800.0],["2018-07-09",4.712,4.7378,4.6603,4.6732,2830300.0],["2018-07-10",4.6732,4.6904,4.643,4.6517,994700.0],["2018-07-11",4.656,4.7163,4.656,4.712,1976000.0],["2018-07-12",4.7163,4.7378,4.6947,4.712,969500.0],["2018-07-13",4.7163,4.7206,4.6775,4.6904,884300.0],["2018-07-16",4.6947,4.712,4.6732,4.6947,1088800.0],["2018-07-17",4.7723,5.0479,4.7292,5.0307,8864000.0],["2018-07-18",4.9962,5.0048,4.8153,4.8326,3755600.0],["2018-07-19",4.8282,4.8498,4.7981,4.8282,1391500.0],["2018-07-20",4.8239,4.8584,4.8196,4.8369,888000.0],["2018-07-23",4.8713,4.9101,4.8153,4.8541,1364500.0],["2018-07-24",4.7895,4.8153,4.755,4.7723,1458900.0],["2018-07-25",4.768,4.8369,4.7636,4.811,947600.0],["2018-07-26",4.8153,4.8239,4.7852,4.8153,634700.0],["2018-07-27",4.8196,4.8196,4.7723,4.8067,1023500.0],["2018-07-30",4.8885,4.9402,4.8369,4.8972,1795600.0],["2018-07-31",4.9015,4.9144,4.8498,4.8972,1190700.0],["2018-08-01",4.8886,4.9144,4.8326,4.9015,957000.0],["2018-08-02",4.9058,4.9359,4.8929,4.9015,1244800.0],["2018-08-03",4.9488,5.0608,4.9187,5.0565,1865200.0],["2018-08-06",5.0608,5.0867,4.979,4.9833,1625400.0],["2018-08-07",5.0264,5.0264,4.9015,4.923,2042500.0],["2018-08-08",4.9575,4.9575,4.8541,4.8756,1653000.0],["2018-08-09",4.8799,4.9575,4.867,4.9359,1144800.0],["2018-08-10",4.9532,4.9575,4.9187,4.9273,1022300.0],["2018-08-13",4.9488,4.9876,4.9273,4.9445,1704800.0],["2018-08-14",4.9754,5.0502,4.9445,5.037,1498800.0],["2018-08-15",5.0282,5.037,4.9577,5.0238,1382500.0],["2018-08-16",5.015,5.0898,5.0062,5.0766,1714200.0],["2018-08-17",5.0854,5.1251,5.0546,5.1163,1025400.0],["2018-08-20",5.1207,5.1691,5.0986,5.1383,1056300.0],["2018-08-21",5.1471,5.1911,5.1251,5.1691,1064900.0],["2018-08-22",5.1603,5.2043,5.1427,5.2043,1407200.0],["2018-08-23",5.2131,5.266,5.2131,5.2572,1265600.0],["2018-08-24",5.266,5.3056,5.2527,5.3012,1144300.0],["2018-08-27",5.3188,5.332,5.3012,5.3232,866300.0],["2018-08-28",5.3276,5.3408,5.2704,5.3144,905800.0],["2018-08-29",5.31,5.3232,5.2836,5.3012,758800.0],["2018-08-30",5.31,5.3584,5.3056,5.3408,859500.0],["2018-08-31",5.3452,5.398,5.3232,5.398,921700.0],["2018-09-04",5.398,5.4377,5.2439,5.266,2285800.0],["2018-09-05",5.2571,5.332,5.2571,5.3232,1483000.0],["2018-09-06",5.3232,5.3804,5.3144,5.3276,917400.0],["2018-09-07",5.3364,5.3496,5.2836,5.2924,707500.0],["2018-09-10",5.31,5.3364,5.2968,5.332,729800.0],["2018-09-11",5.3232,5.376,5.3188,5.3628,676200.0],["2018-09-12",5.3584,5.3672,5.2836,5.3012,716400.0],["2018-09-13",5.3232,5.3496,5.2836,5.3144,669500.0],["2018-09-14",5.31,5.3364,5.2792,5.2924,717100.0],["2018-09-17",5.3056,5.31,5.2748,5.2924,979500.0],["2018-09-18",5.2924,5.3232,5.2748,5.2792,894700.0],["2018-09-19",5.2792,5.2792,5.0986,5.1559,1915200.0],["2018-09-20",5.1559,5.1779,5.0458,5.0942,1615800.0],["2018-09-21",5.0986,5.1603,5.0898,5.1163,2304100.0],["2018-09-24",5.1295,5.1383,5.0414,5.0414,905900.0],["2018-09-25",5.0634,5.081,5.0414,5.0458,913800.0],["2018-09-26",5.0458,5.0502,4.9445,4.9445,1200400.0],["2018-09-27",4.9533,5.015,4.9445,4.9886,627300.0],["2018-09-28",4.9842,5.0678,4.9842,5.0546,844400.0],["2018-10-01",5.0634,5.0898,5.0062,5.0194,876800.0],["2018-10-02",5.0106,5.037,4.9974,5.0326,599600.0],["2018-10-03",5.0414,5.1251,5.037,5.0722,880800.0],["2018-10-04",5.0722,5.0722,5.015,5.0282,808600.0],["2018-10-05",5.037,5.059,5.0106,5.0282,394000.0],["2018-10-08",5.0634,5.0898,5.0282,5.0898,447100.0],["2018-10-09",5.1735,5.2131,5.1251,5.1911,1277500.0],["2018-10-10",5.1735,5.2087,5.1251,5.1295,838700.0],["2018-10-11",5.1075,5.1559,5.0634,5.081,818900.0],["2018-10-12",5.1207,5.1559,5.0854,5.1251,744400.0],["2018-10-15",5.1295,5.1735,5.0942,5.1515,715300.0],["2018-10-16",5.1691,5.2351,5.1295,5.2351,906000.0],["2018-10-17",5.2219,5.2483,5.1999,5.2483,568200.0],["2018-10-18",5.2439,5.2792,5.1955,5.2131,580900.0],["2018-10-19",5.1867,5.2527,5.1603,5.1867,509000.0],["2018-10-22",5.2087,5.2748,5.2087,5.2219,495200.0],["2018-10-23",5.1911,5.2572,5.1427,5.1779,724000.0],["2018-10-24",5.0722,5.2175,5.0546,5.1735,1348500.0],["2018-10-25",5.1779,5.2483,5.1075,5.2263,810100.0],["2018-10-26",5.2087,5.2263,5.1471,5.1735,916900.0],["2018-10-29",5.2219,5.3012,5.1647,5.1867,978600.0],["2018-10-30",5.1955,5.2924,5.1779,5.288,862500.0],["2018-10-31",5.3056,5.3496,5.288,5.3188,1246300.0],["2018-11-01",5.3276,5.3276,5.2087,5.2351,1028600.0],["2018-11-02",5.2836,5.4641,5.2395,5.3892,1954900.0],["2018-11-05",5.4024,5.4201,5.332,5.3452,1147100.0],["2018-11-06",5.3672,5.3716,5.2616,5.354,1294300.0],["2018-11-07",5.3716,5.3892,5.31,5.3408,1156400.0],["2018-11-08",5.3452,5.3584,5.2968,5.3188,794600.0],["2018-11-09",5.3364,5.4289,5.3188,5.4245,1146900.0],["2018-11-12",5.4641,5.6314,5.4641,5.4905,2140100.0],["2018-11-13",5.5037,5.5874,5.4949,5.5742,1553500.0],["2018-11-14",5.6057,5.6102,5.4527,5.4797,1649500.0],["2018-11-15",5.4527,5.4527,5.3357,5.3987,1945300.0],["2018-11-16",5.3672,5.4527,5.3582,5.4437,829900.0],["2018-11-19",5.4572,5.4842,5.3762,5.3942,682300.0],["2018-11-20",5.3627,5.3942,5.2277,5.3177,1795500.0],["2018-11-21",5.3177,5.3897,5.2772,5.3447,1313000.0],["2018-11-23",5.3492,5.4077,5.3357,5.3897,330700.0],["2018-11-26",5.4347,5.4752,5.4077,5.4662,1301100.0],["2018-11-27",5.4662,5.5157,5.3942,5.5067,1004100.0],["2018-11-28",5.5292,5.5427,5.4707,5.5247,836200.0],["2018-11-29",5.5112,5.5382,5.4842,5.5067,707400.0],["2018-11-30",5.3222,5.3942,5.3222,5.3312,6123100.0],["2018-12-03",5.3582,5.4212,5.3267,5.3492,1769300.0],["2018-12-04",5.3537,5.4122,5.2412,5.2637,1312200.0],["2018-12-06",5.2637,5.3357,5.2233,5.3132,1542700.0],["2018-12-07",5.3312,5.3627,5.3087,5.3087,1734200.0],["2018-12-10",5.3087,5.3357,5.1468,5.2188,1919800.0],["2018-12-11",5.2682,5.2772,5.2053,5.2412,1155400.0],["2018-12-12",5.2637,5.3357,5.2502,5.2952,1660600.0],["2018-12-13",5.2952,5.3312,5.1783,5.1783,839700.0],["2018-12-14",5.1783,5.2367,5.1468,5.1558,841200.0],["2018-12-17",5.1738,5.1828,4.8813,4.9173,2884200.0],["2018-12-18",4.9263,5.0388,4.7779,4.8813,1781500.0],["2018-12-19",4.8903,4.8948,4.7374,4.7689,2008300.0],["2018-12-20",4.8408,4.8588,4.4854,4.5439,3000400.0],["2018-12-21",4.5664,4.6654,4.4809,4.4809,2414700.0],["2018-12-24",4.4629,4.4944,4.328,4.3999,1369400.0],["2018-12-26",4.4224,4.6384,4.4134,4.6204,1436800.0],["2018-12-27",4.5437,4.6114,4.4444,4.6114,1594300.0],["2018-12-28",4.6159,4.661,4.5798,4.6204,964400.0],["2018-12-31",4.6384,4.6475,4.5031,4.5437,1529600.0],["2019-01-02",4.5121,4.5978,4.485,4.5933,715900.0],["2019-01-03",4.5753,4.6791,4.5708,4.6655,853600.0],["2019-01-04",4.7287,4.8009,4.6745,4.7919,1302000.0],["2019-01-07",4.8054,4.9362,4.7873,4.9092,1519200.0],["2019-01-08",4.9362,4.9859,4.8866,4.9859,1307600.0],["2019-01-09",5.0129,5.0716,4.9453,5.0626,1207600.0],["2019-01-10",5.0671,5.1122,4.9994,5.0942,1052100.0],["2019-01-11",5.1077,5.1573,5.0716,5.1077,655500.0],["2019-01-14",5.1077,5.1393,5.0851,5.1212,719700.0],["2019-01-15",5.1483,5.1573,5.0806,5.1212,672100.0],["2019-01-16",5.1212,5.1438,5.0851,5.1212,802000.0],["2019-01-17",5.1167,5.1483,5.0942,5.1438,598300.0],["2019-01-18",5.1483,5.1754,5.0897,5.1122,636400.0],["2019-01-22",5.1167,5.1167,4.9859,5.0129,1031700.0],["2019-01-23",5.031,5.0626,4.9994,5.0581,873200.0],["2019-01-24",5.0626,5.1032,5.049,5.0897,462900.0],["2019-01-25",5.1167,5.2025,5.0987,5.1754,787500.0],["2019-01-28",5.1754,5.2205,5.1573,5.216,614000.0],["2019-01-29",5.2205,5.2882,5.1979,5.2566,852700.0],["2019-01-30",5.2746,5.3423,5.2295,5.3423,982800.0],["2019-01-31",5.3333,5.4055,5.3062,5.3965,1377100.0],["2019-02-01",5.4145,5.4235,5.3243,5.3739,1114400.0],["2019-02-04",5.3739,5.4371,5.3694,5.41,734300.0],["2019-02-05",5.4145,5.4145,5.3739,5.3875,1049900.0],["2019-02-06",5.3739,5.3965,5.3153,5.3784,559300.0],["2019-02-07",5.3694,5.3739,5.3017,5.3468,539700.0],["2019-02-08",5.3378,5.3739,5.3107,5.3694,355000.0],["2019-02-11",5.3829,5.3965,5.3604,5.3739,666500.0],["2019-02-12",5.3875,5.4145,5.3604,5.4145,601900.0],["2019-02-13",5.4145,5.419,5.3514,5.3965,819700.0],["2019-02-14",5.3739,5.401,5.3514,5.3514,647800.0],["2019-02-15",5.41,5.5634,5.3062,5.5499,2203000.0],["2019-02-19",5.5995,5.7665,5.5679,5.7394,2809500.0],["2019-02-20",5.6853,5.7484,5.6582,5.7394,1390200.0],["2019-02-21",5.7755,5.8251,5.7394,5.8251,1603500.0],["2019-02-22",5.8432,5.8477,5.8026,5.8477,2070600.0],["2019-02-25",5.9018,5.9515,5.8296,5.8928,1722200.0],["2019-02-26",5.8928,5.9695,5.8657,5.8928,1369000.0],["2019-02-27",5.8928,5.8973,5.8206,5.8928,1015500.0],["2019-02-28",5.879,5.9665,5.8375,5.9619,1340200.0],["2019-03-01",5.9619,6.0034,5.8882,5.9343,903400.0],["2019-03-04",5.9665,5.9665,5.8744,5.9297,943100.0],["2019-03-05",5.9435,5.9757,5.9297,5.9573,828400.0],["2019-03-06",5.9573,5.9619,5.8882,5.9205,544500.0],["2019-03-07",5.9112,5.9205,5.8421,5.8559,859900.0],["2019-03-08",5.8375,5.8698,5.7914,5.8375,1192600.0],["2019-03-11",5.8513,5.8928,5.8237,5.8882,769100.0],["2019-03-12",5.8744,5.9112,5.8559,5.8974,801500.0],["2019-03-13",5.902,5.9435,5.8836,5.8928,863900.0],["2019-03-14",5.8974,5.9205,5.8467,5.8698,1069700.0],["2019-03-15",5.8744,5.9251,5.8421,5.9251,1968100.0],["2019-03-18",5.9251,5.9711,5.9251,5.9619,838100.0],["2019-03-19",5.9711,5.9757,5.8744,5.902,600500.0],["2019-03-20",5.9112,5.9389,5.8606,5.8606,649800.0],["2019-03-21",5.879,5.9573,5.8606,5.9481,828600.0],["2019-03-22",5.9343,5.9619,5.8882,5.9112,1090500.0],["2019-03-25",5.9205,5.9711,5.8744,5.9481,684100.0],["2019-03-26",5.9665,5.9896,5.9573,5.9757,420100.0],["2019-03-27",5.9803,6.0172,5.9481,5.9711,576700.0],["2019-03-28",5.9803,5.985,5.9435,5.9803,502400.0],["2019-03-29",5.9988,6.0449,5.9665,5.9757,1157300.0],["2019-04-01",5.9942,6.0541,5.9896,6.0218,1042900.0],["2019-04-02",6.0264,6.1047,6.0034,6.1001,868300.0],["2019-04-03",6.114,6.16,6.0725,6.137,893000.0],["2019-04-04",6.137,6.2015,6.1324,6.2015,786600.0],["2019-04-05",6.289,6.289,6.2153,6.2384,1989200.0],["2019-04-08",6.2384,6.2706,6.1646,6.2568,1178900.0],["2019-04-09",6.243,6.289,6.2015,6.2153,900600.0],["2019-04-10",6.2153,6.2522,6.1969,6.2291,660300.0],["2019-04-11",6.2291,6.3121,6.2245,6.2798,867800.0],["2019-04-12",6.3075,6.3351,6.2706,6.3305,700100.0],["2019-04-15",6.3305,6.3535,6.2291,6.289,1094800.0],["2019-04-16",6.3167,6.3397,6.2844,6.3305,659500.0],["2019-04-17",6.3351,6.3489,6.16,6.2199,1182400.0],["2019-04-18",6.2338,6.3075,6.2245,6.3029,447600.0],["2019-04-22",6.3075,6.3075,6.2568,6.266,1047800.0],["2019-04-23",6.266,6.3443,6.266,6.3305,1091900.0],["2019-04-24",6.3397,6.418,6.3305,6.4042,934400.0],["2019-04-25",6.395,6.4227,6.3213,6.3674,747900.0],["2019-04-26",6.3812,6.4227,6.3443,6.3489,1313800.0],["2019-04-29",6.3535,6.3904,6.3213,6.3213,921100.0],["2019-04-30",6.3213,6.3351,6.2522,6.2936,1112500.0],["2019-05-01",6.2983,6.3167,6.2614,6.2706,1435300.0],["2019-05-02",6.2706,6.3213,6.2568,6.2983,1199500.0],["2019-05-03",6.3351,6.4042,6.3121,6.3582,884700.0],["2019-05-06",6.3029,6.3766,6.2291,6.2522,1569600.0],["2019-05-07",6.2245,6.2752,6.1232,6.1554,2007800.0],["2019-05-08",6.1278,6.1416,5.9573,5.9757,2391900.0],["2019-05-09",5.9435,5.9711,5.8099,5.9389,2420700.0],["2019-05-10",5.9942,6.0402,5.8698,6.008,2409400.0],["2019-05-13",5.9896,6.0449,5.8928,6.0264,1535900.0],["2019-05-14",6.0449,6.0955,5.9619,6.0771,1113000.0],["2019-05-15",6.1001,6.2061,6.0679,6.1969,1170200.0],["2019-05-16",6.0126,6.0955,5.9343,5.9665,6363000.0],["2019-05-17",5.9665,6.0771,5.9527,6.0356,2724000.0],["2019-05-20",6.1001,6.1232,6.0402,6.0633,2500100.0],["2019-05-21",6.1001,6.1739,6.0633,6.16,1752400.0],["2019-05-22",6.1836,6.1977,5.9906,6.0612,1884400.0],["2019-05-23",6.0377,6.0942,6.0377,6.08,852600.0],["2019-05-24",6.1036,6.1412,6.08,6.0894,1252900.0],["2019-05-28",6.0942,6.1271,6.0518,6.0706,1342200.0],["2019-05-29",6.0565,6.0659,5.9247,5.9389,1796000.0],["2019-05-30",5.9247,5.9718,5.8447,5.8824,1620300.0],["2019-05-31",5.8636,5.8636,5.7789,5.793,1509200.0],["2019-06-03",5.7883,5.8871,5.7836,5.8494,1220800.0],["2019-06-04",5.8589,5.9342,5.8353,5.9247,1021200.0],["2019-06-05",5.9153,5.9341,5.8683,5.8965,1233800.0],["2019-06-06",5.8965,5.9153,5.7883,5.8494,942700.0],["2019-06-07",5.8636,5.8918,5.8165,5.8871,1162700.0],["2019-06-10",5.9059,5.9247,5.68,5.7177,3394800.0],["2019-06-11",5.7177,5.7224,5.6283,5.6706,2088200.0],["2019-06-12",5.6612,5.7836,5.6424,5.7318,1577000.0],["2019-06-13",5.7553,5.7741,5.7036,5.7271,1069900.0],["2019-06-14",5.7318,5.8118,5.7083,5.7883,1008800.0],["2019-06-17",5.8118,5.8494,5.7977,5.8024,1130600.0],["2019-06-18",5.8306,5.873,5.793,5.8071,1556000.0],["2019-06-19",5.8071,5.8447,5.7789,5.84,839200.0],["2019-06-20",5.8636,5.8636,5.793,5.8494,982800.0],["2019-06-21",5.8259,5.8259,5.76,5.7741,2005400.0],["2019-06-24",5.793,5.7977,5.713,5.7271,1166800.0],["2019-06-25",5.7365,5.7459,5.6612,5.6612,1346800.0],["2019-06-26",5.6612,5.6941,5.5671,5.5671,1746000.0],["2019-06-27",5.5765,5.6047,5.5294,5.5577,1691800.0],["2019-06-28",5.5577,5.7318,5.5577,5.7036,10599100.0],["2019-07-01",5.7694,5.7883,5.6989,5.7412,1419300.0],["2019-07-02",5.7459,5.7836,5.6894,5.6989,1010400.0],["2019-07-03",5.7036,5.7789,5.7036,5.7318,626900.0],["2019-07-05",5.7318,5.8024,5.7177,5.8024,1359900.0],["2019-07-08",5.8118,5.8589,5.8118,5.8353,1274400.0],["2019-07-09",5.8353,5.8494,5.7836,5.793,1478000.0],["2019-07-10",5.8165,5.8494,5.8024,5.8024,824700.0],["2019-07-11",5.8353,5.8683,5.7977,5.8071,791500.0],["2019-07-12",5.8118,5.8777,5.8118,5.8447,913400.0],["2019-07-15",5.8494,5.8542,5.7977,5.8118,687800.0],["2019-07-16",5.8071,5.8165,5.7789,5.7836,752000.0],["2019-07-17",5.7694,5.793,5.7177,5.7177,973400.0],["2019-07-18",5.6941,5.7271,5.68,5.7083,830800.0],["2019-07-19",5.7083,5.7224,5.68,5.6989,790400.0],["2019-07-22",5.6989,5.713,5.6659,5.68,762900.0],["2019-07-23",5.6706,5.7647,5.6706,5.7553,557100.0],["2019-07-24",5.7318,5.7647,5.68,5.7083,743800.0],["2019-07-25",5.7271,5.7412,5.6518,5.6565,645400.0],["2019-07-26",5.6706,5.7177,5.6471,5.6989,655500.0],["2019-07-29",5.6989,5.7647,5.6989,5.7459,732400.0],["2019-07-30",5.7412,5.8118,5.7224,5.793,631200.0],["2019-07-31",5.7741,5.8165,5.7318,5.7365,884800.0],["2019-08-01",5.7318,5.8353,5.7318,5.7647,861500.0],["2019-08-02",5.8447,6.0424,5.8353,6.0142,2374300.0],["2019-08-05",6.0094,6.0283,5.7836,5.7883,2133400.0],["2019-08-06",5.7883,5.8447,5.7365,5.8306,1386000.0],["2019-08-07",5.8353,5.9389,5.7553,5.9059,1337200.0],["2019-08-08",5.9624,5.9765,5.9012,5.9624,975600.0],["2019-08-09",5.9624,5.9624,5.8871,5.9342,801600.0],["2019-08-12",5.9483,6.0236,5.92,5.9436,1464800.0],["2019-08-13",5.953,5.9812,5.9342,5.9483,1045100.0],["2019-08-14",5.9194,5.9194,5.7412,5.7604,1642800.0],["2019-08-15",5.7941,5.8519,5.7845,5.8086,604400.0],["2019-08-16",5.8327,5.8857,5.8327,5.8808,927000.0],["2019-08-19",5.9097,5.9483,5.7845,5.9338,623600.0],["2019-08-20",5.9338,5.9338,5.8616,5.8905,604300.0],["2019-08-21",6.0542,6.0687,5.9964,6.0398,1732700.0],["2019-08-22",6.0542,6.0783,6.0061,6.0783,1001000.0],["2019-08-23",6.059,6.0783,6.0012,6.0109,754200.0],["2019-08-26",6.0446,6.0735,6.0109,6.0687,618300.0],["2019-08-27",6.059,6.0735,5.9724,5.9964,899700.0],["2019-08-28",5.9868,6.035,5.9627,6.0157,649800.0],["2019-08-29",6.0205,6.059,5.982,6.0446,614400.0],["2019-08-30",6.0783,6.0879,5.9772,6.0446,1270400.0],["2019-09-03",6.0542,6.0542,5.982,5.9916,680200.0],["2019-09-04",6.0061,6.0735,6.0061,6.0494,674300.0],["2019-09-05",6.0687,6.0735,6.0157,6.0494,515900.0],["2019-09-06",6.0735,6.0735,5.9483,5.9483,1426500.0],["2019-09-09",5.9675,6.0301,5.9675,6.0012,1345500.0],["2019-09-10",6.0301,6.0879,6.0109,6.0687,1046000.0],["2019-09-11",6.0831,6.1506,6.0687,6.1506,911100.0],["2019-09-12",6.165,6.1843,6.1361,6.1506,836100.0],["2019-09-13",6.1554,6.218,6.1457,6.1843,826200.0],["2019-09-16",6.2132,6.2469,6.1602,6.1795,1029200.0],["2019-09-17",6.1795,6.1987,6.165,6.1939,600200.0],["2019-09-18",6.1987,6.2421,6.1939,6.218,859500.0],["2019-09-19",6.2469,6.3191,6.2373,6.2999,1118900.0],["2019-09-20",6.295,6.3577,6.271,6.3528,1323400.0],["2019-09-23",6.3625,6.3625,6.2613,6.2806,887300.0],["2019-09-24",6.295,6.3577,6.2613,6.2613,1033500.0],["2019-09-25",6.2662,6.3336,6.2662,6.3191,646700.0],["2019-09-26",6.3191,6.348,6.3095,6.3191,711800.0],["2019-09-27",6.3336,6.3432,6.2613,6.2662,580700.0],["2019-09-30",6.2854,6.3239,6.271,6.3143,1115100.0],["2019-10-01",6.3239,6.3577,6.271,6.295,667300.0],["2019-10-02",6.2806,6.2951,6.1939,6.2469,983600.0],["2019-10-03",6.2373,6.271,6.1939,6.2228,1124400.0],["2019-10-04",6.2228,6.2854,6.2084,6.2758,1214400.0],["2019-10-07",6.2758,6.3336,6.271,6.3095,1693900.0],["2019-10-08",6.3095,6.3432,6.2613,6.3095,714900.0],["2019-10-09",6.3288,6.348,6.3047,6.3095,1016100.0],["2019-10-10",6.3288,6.3577,6.2999,6.348,1798800.0],["2019-10-11",6.3673,6.3721,6.3143,6.3432,1214100.0],["2019-10-14",6.3577,6.3769,6.3336,6.3577,589400.0],["2019-10-15",6.3817,6.4058,6.3625,6.3721,1467200.0],["2019-10-16",6.3962,6.4058,6.3528,6.3914,1285200.0],["2019-10-17",6.4203,6.4203,6.3817,6.4106,1189000.0],["2019-10-18",6.4155,6.4733,6.4058,6.454,1528100.0],["2019-10-21",6.4829,6.5792,6.4733,6.5696,1482300.0],["2019-10-22",6.5744,6.5744,6.4877,6.4877,1780500.0],["2019-10-23",6.4636,6.5022,6.4203,6.454,857600.0],["2019-10-24",6.4588,6.4684,6.3962,6.4347,631700.0],["2019-10-25",6.4299,6.4925,6.3962,6.454,762200.0],["2019-10-28",6.4733,6.5262,6.4492,6.5214,1083800.0],["2019-10-29",6.5166,6.5551,6.5118,6.5407,666700.0],["2019-10-30",6.5407,6.5648,6.5214,6.56,648800.0],["2019-10-31",6.56,6.584,6.5311,6.5792,1176700.0],["2019-11-01",6.6466,6.8008,6.584,6.7863,2761900.0],["2019-11-04",6.8393,6.8634,6.796,6.82,1738300.0],["2019-11-05",6.8586,6.8971,6.7911,6.8971,1733600.0],["2019-11-06",6.979,7.2391,6.9308,7.1668,5776300.0],["2019-11-07",7.3161,7.5666,7.268,7.4799,6014400.0],["2019-11-08",7.5714,7.5955,7.0031,7.4269,7006000.0],["2019-11-11",7.4173,7.4173,7.1524,7.2246,2211400.0],["2019-11-12",7.2487,7.268,7.1331,7.1813,1998900.0],["2019-11-13",7.1765,7.2969,7.1765,7.2824,1398300.0],["2019-11-14",7.2972,7.4102,7.2824,7.4053,1211400.0],["2019-11-15",7.42,7.4298,7.3365,7.3905,1658300.0],["2019-11-18",7.3709,7.42,7.3561,7.4003,1090000.0],["2019-11-19",7.3905,7.4446,7.3856,7.4003,919000.0],["2019-11-20",7.3758,7.4593,7.3463,7.4446,1131200.0],["2019-11-21",7.4544,7.4544,7.3316,7.3316,803500.0],["2019-11-22",7.3463,7.3709,7.307,7.3316,622800.0],["2019-11-25",7.3463,7.3856,7.3316,7.361,730500.0],["2019-11-26",7.366,7.3905,7.2873,7.3266,1062600.0],["2019-11-27",7.3365,7.4593,7.3365,7.4298,718500.0],["2019-11-29",7.4298,7.4593,7.4249,7.4495,318400.0],["2019-12-02",7.4839,7.4888,7.3021,7.307,1169700.0],["2019-12-03",7.2726,7.3414,7.2529,7.3168,1131200.0],["2019-12-04",7.3021,7.3561,7.3021,7.3316,873300.0],["2019-12-05",7.3217,7.3365,7.2136,7.2333,1275300.0],["2019-12-06",7.2333,7.2775,7.2333,7.2628,684700.0],["2019-12-09",7.2775,7.307,7.2529,7.2578,584600.0],["2019-12-10",7.0416,7.1399,6.9728,7.022,6380400.0],["2019-12-11",7.0171,7.1252,7.0072,7.0416,1922700.0],["2019-12-12",7.0465,7.0564,6.8942,6.904,1997600.0],["2019-12-13",6.8942,6.9827,6.8942,6.9483,1083900.0],["2019-12-16",6.9778,7.0859,6.9778,6.9827,914600.0],["2019-12-17",6.9827,7.1055,6.9384,7.1006,1158600.0],["2019-12-18",7.1055,7.1743,7.0809,7.1153,727100.0],["2019-12-19",7.1153,7.1645,7.1006,7.1448,817300.0],["2019-12-20",7.1399,7.2529,7.0662,7.1792,1990800.0],["2019-12-23",7.2185,7.2185,7.0465,7.0613,942500.0],["2019-12-24",7.0711,7.1645,7.0711,7.1448,349700.0],["2019-12-26",7.1448,7.1743,7.1055,7.1301,568400.0],["2019-12-27",7.1301,7.1891,7.1006,7.1497,903400.0],["2019-12-30",7.1547,7.1645,7.0859,7.1006,772500.0],["2019-12-31",7.1006,7.135,7.0416,7.0515,978800.0],["2020-01-02",7.0662,7.0859,6.8795,6.9434,1821700.0],["2020-01-03",6.8844,7.022,6.8844,6.9728,713800.0],["2020-01-06",6.963,7.0318,6.9532,6.9778,772400.0],["2020-01-07",6.9778,7.0171,6.9532,6.9974,606400.0],["2020-01-08",6.9925,7.1497,6.9876,7.0809,1434000.0],["2020-01-09",7.0957,7.1399,7.0809,7.1104,1377100.0],["2020-01-10",7.1153,7.1153,7.0318,7.0613,857200.0],["2020-01-13",7.0613,7.1497,7.0613,7.1153,810200.0],["2020-01-14",7.1104,7.1399,7.1006,7.1301,1056900.0],["2020-01-15",7.1448,7.1497,7.0809,7.1104,761400.0],["2020-01-16",7.1153,7.135,7.1006,7.135,1069200.0],["2020-01-17",7.1497,7.2382,7.1301,7.2234,828400.0],["2020-01-21",7.2234,7.2628,7.2087,7.2578,1328500.0],["2020-01-22",7.2922,7.2972,7.248,7.2628,882400.0],["2020-01-23",7.2628,7.3021,7.2333,7.2824,599600.0],["2020-01-24",7.307,7.3266,7.1792,7.248,748300.0],["2020-01-27",7.2038,7.2234,7.1153,7.194,699800.0],["2020-01-28",7.1841,7.2873,7.1792,7.2628,486400.0],["2020-01-29",7.3709,7.4446,7.3316,7.42,982200.0],["2020-01-30",7.4151,7.4691,7.3758,7.4691,480700.0],["2020-01-31",7.4397,7.4397,7.2284,7.2578,2456500.0],["2020-02-03",7.2922,7.4102,7.2775,7.3217,817400.0],["2020-02-04",7.3905,7.5183,7.3365,7.4544,1133100.0],["2020-02-05",7.4691,7.4986,7.4298,7.4888,632300.0],["2020-02-06",7.5085,7.5281,7.4249,7.4593,759900.0],["2020-02-07",7.4642,7.5035,7.4544,7.4741,707900.0],["2020-02-10",7.4937,7.5035,7.3709,7.3709,795100.0],["2020-02-11",7.3807,7.4151,7.3119,7.3168,726800.0],["2020-02-12",7.3266,7.3856,7.307,7.3217,614900.0],["2020-02-13",7.3365,7.42,7.3266,7.4151,999300.0],["2020-02-14",7.3709,7.3758,7.0809,7.2628,1592500.0],["2020-02-18",7.2726,7.4053,7.2284,7.2726,1323100.0],["2020-02-19",7.2972,7.361,7.1989,7.2038,1221000.0],["2020-02-20",7.2185,7.2677,7.1841,7.248,823700.0],["2020-02-21",7.248,7.2922,7.2087,7.2726,856100.0],["2020-02-24",7.2038,7.2136,6.9532,7.0957,1998200.0],["2020-02-25",7.1203,7.1252,6.6387,6.791,3802600.0],["2020-02-26",6.791,6.963,6.7321,6.7321,1904200.0],["2020-02-27",6.6818,6.6868,6.0488,6.3603,4307600.0],["2020-02-28",5.9835,6.2397,5.7775,6.099,4450400.0],["2020-03-02",6.1242,6.5361,6.0789,6.5261,2428800.0],["2020-03-03",6.6768,6.8577,6.3,6.3502,2076000.0],["2020-03-04",6.4658,6.6014,6.3854,6.5261,1239400.0],["2020-03-05",6.3854,6.4105,6.1091,6.1443,1721600.0],["2020-03-06",5.9785,6.2648,5.883,6.0739,1874300.0],["2020-03-09",5.6921,5.7373,5.3254,5.3455,2214300.0],["2020-03-10",5.5565,5.6519,5.2751,5.4861,1877100.0],["2020-03-11",5.3254,5.3655,4.9787,5.0892,2120000.0],["2020-03-12",4.0794,4.4864,3.9086,4.205,3412800.0],["2020-03-13",4.5065,4.6522,4.0694,4.2703,2594900.0],["2020-03-16",3.7679,4.0794,3.6474,3.6474,3054200.0],["2020-03-17",3.8684,3.9388,2.738,2.9189,8167400.0],["2020-03-18",2.7179,2.733,1.7785,2.2909,7602600.0],["2020-03-19",2.2356,2.5471,1.9091,2.2507,5723300.0],["2020-03-20",2.5722,2.9541,2.3864,2.4215,5161600.0],["2020-03-23",2.522,2.5371,1.9392,2.1452,3945300.0],["2020-03-24",2.2859,2.512,2.1402,2.1452,3181500.0],["2020-03-25",2.2959,2.8586,2.2105,2.5371,4891600.0],["2020-03-26",2.7431,3.7529,2.6627,3.2505,6282300.0],["2020-03-27",3.2655,3.5419,3.1299,3.4364,2544800.0],["2020-03-30",3.4263,3.4263,2.738,2.7833,4415200.0],["2020-03-31",2.8134,2.8536,2.4115,2.4617,3931000.0],["2020-04-01",2.3261,2.3462,2.2055,2.2859,2585700.0],["2020-04-02",2.306,2.4065,2.1502,2.1502,2665300.0],["2020-04-03",2.1904,2.2256,1.899,2.0397,3640300.0],["2020-04-06",2.105,2.7129,2.09,2.5069,3766400.0],["2020-04-07",2.7581,3.0596,2.6275,2.7431,4326000.0],["2020-04-08",2.9289,3.351,2.9239,3.3057,4645800.0],["2020-04-09",3.6373,4.2151,3.6373,3.9237,5589500.0],["2020-04-13",3.999,4.0794,3.4766,3.5419,3765600.0],["2020-04-14",3.7328,3.788,3.4112,3.5117,2637000.0],["2020-04-15",3.2655,3.3861,3.0897,3.16,2204200.0],["2020-04-16",3.2203,3.2605,3.0144,3.0545,1813800.0],["2020-04-17",3.2053,3.4615,3.15,3.3962,2679800.0],["2020-04-20",3.1902,3.2404,3.0144,3.0344,2570400.0],["2020-04-21",2.9139,3.1048,2.8536,3.0897,1997000.0],["2020-04-22",3.1751,3.2053,2.9038,3.0144,1716400.0],["2020-04-23",3.0144,3.2053,2.949,3.0847,1468000.0],["2020-04-24",3.0847,3.0847,2.9139,3.0144,1580700.0],["2020-04-27",3.0194,3.16,2.934,3.0847,1869500.0],["2020-04-28",3.2404,3.3861,3.155,3.2706,2575600.0],["2020-04-29",3.2756,3.6825,3.2706,3.6072,3474600.0],["2020-04-30",3.567,3.6022,3.3761,3.4615,2701700.0],["2020-05-01",3.3007,3.3761,3.145,3.356,2273800.0],["2020-05-04",3.2655,3.4112,3.1048,3.3911,1936400.0],["2020-05-05",3.4665,3.6072,3.4012,3.4062,2166000.0],["2020-05-06",3.4514,3.4967,3.2455,3.361,3012400.0],["2020-05-07",3.3911,3.562,3.3711,3.4866,2528700.0],["2020-05-08",3.7428,3.8835,3.5017,3.773,4355800.0],["2020-05-11",3.7378,3.7428,3.4514,3.5017,3625300.0],["2020-05-12",3.5218,3.567,3.3007,3.3057,2670200.0],["2020-05-13",3.2706,3.3007,2.9792,3.16,3827200.0],["2020-05-14",2.9792,3.2404,2.8486,3.2304,3180800.0],["2020-05-15",3.1801,3.3208,3.14,3.2455,1848800.0],["2020-05-18",3.3409,3.6373,3.3309,3.6172,2838600.0],["2020-05-19",3.5871,3.8232,3.4565,3.6775,2649500.0],["2020-05-20",3.7328,3.8584,3.7227,3.8232,2058500.0],["2020-05-21",3.8232,3.8584,3.7077,3.8182,1516100.0],["2020-05-22",3.8182,3.989,3.7428,3.9639,1637000.0],["2020-05-26",4.1648,4.2402,4.0493,4.205,2332800.0],["2020-05-27",4.3658,4.4964,4.0945,4.2754,2249800.0],["2020-05-28",4.3658,4.5065,4.2804,4.3005,2360500.0],["2020-05-29",4.205,4.3708,4.1447,4.2301,2634900.0],["2020-06-01",4.1749,4.3557,4.0493,4.3306,1795500.0],["2020-06-02",4.3909,4.4864,4.3608,4.3959,2006300.0],["2020-06-03",4.4964,4.7376,4.416,4.6421,4125800.0],["2020-06-04",4.7376,4.8079,4.5567,4.6873,3826500.0],["2020-06-05",5.049,5.2199,4.828,4.8883,3231600.0],["2020-06-08",5.1998,5.5364,5.1144,5.5263,4197500.0],["2020-06-09",5.3002,5.456,5.1797,5.25,2500300.0],["2020-06-10",5.2299,5.25,4.7828,5.0038,2756900.0],["2020-06-11",4.5466,4.8079,4.401,4.5466,2789400.0],["2020-06-12",4.823,4.9787,4.7074,4.9536,2297800.0],["2020-06-15",4.6672,4.9234,4.627,4.8431,2775900.0],["2020-06-16",5.1194,5.1395,4.823,4.9134,2473000.0],["2020-06-17",4.9586,5.0088,4.8179,4.8682,1542700.0],["2020-06-18",4.7727,4.9234,4.7627,4.8531,1380500.0],["2020-06-19",4.9184,5.039,4.7928,4.8581,2524900.0],["2020-06-22",4.823,4.8933,4.7476,4.828,1780500.0],["2020-06-23",4.8682,5.039,4.8682,5.0089,2165900.0],["2020-06-24",4.9234,4.9787,4.5868,4.7778,3360600.0],["2020-06-25",4.7074,5.0993,4.7024,5.0641,2972300.0],["2020-06-26",5.0239,5.0641,4.627,4.6522,14021500.0],["2020-06-29",4.7041,4.7768,4.5016,4.7456,2076000.0],["2020-06-30",4.7197,4.8287,4.6522,4.7975,1239100.0],["2020-07-01",4.7871,4.9066,4.6625,4.6885,1535300.0],["2020-07-02",4.7871,4.8079,4.595,4.6002,1296600.0],["2020-07-06",4.7197,4.7197,4.4341,4.4964,1940300.0],["2020-07-07",4.4445,4.4704,4.2056,4.2264,2216600.0],["2020-07-08",4.2056,4.3302,4.0447,4.2004,2766200.0],["2020-07-09",4.1745,4.1745,3.9045,3.9201,2815600.0],["2020-07-10",3.9149,4.1226,3.8422,4.1226,1762300.0],["2020-07-13",4.1849,4.2679,4.0914,4.1381,1499200.0],["2020-07-14",4.1277,4.1849,4.0395,4.1537,1234500.0],["2020-07-15",4.3562,4.5639,4.2939,4.5379,1758300.0],["2020-07-16",4.4912,4.5795,4.3562,4.4964,1446900.0],["2020-07-17",4.4964,4.5223,4.3718,4.486,1129500.0],["2020-07-20",4.4652,4.4808,4.377,4.4445,1184900.0],["2020-07-21",4.486,4.5483,4.4497,4.4912,850100.0],["2020-07-22",4.4549,4.756,4.4549,4.7352,1192600.0],["2020-07-23",4.6729,4.7248,4.5379,4.5898,799900.0],["2020-07-24",4.6106,4.7456,4.5483,4.6002,1026000.0],["2020-07-27",4.5691,4.6106,4.5068,4.6054,859900.0],["2020-07-28",4.7664,4.9273,4.7197,4.865,1520800.0],["2020-07-29",4.865,4.9014,4.7716,4.8598,875800.0],["2020-07-30",4.7871,4.9844,4.7664,4.9741,1290700.0],["2020-07-31",5.1714,5.2908,5.0,5.2908,2981000.0],["2020-08-03",5.3219,5.5971,5.2181,5.5815,2620300.0],["2020-08-04",5.6127,5.6646,5.5452,5.566,2088700.0],["2020-08-05",5.6127,5.6438,5.4206,5.5608,1933300.0],["2020-08-06",5.5296,5.6594,5.5296,5.5452,1491100.0],["2020-08-07",5.5764,5.9346,5.514,5.919,2384600.0],["2020-08-10",5.9969,6.1994,5.9554,6.1111,2219200.0],["2020-08-11",6.2306,6.2513,6.0333,6.054,1912600.0],["2020-08-12",6.1475,6.1994,6.0852,6.1423,1606900.0],["2020-08-13",6.1527,6.1734,5.919,5.9502,2025300.0],["2020-08-14",5.9502,6.0889,5.8221,6.0462,1101100.0],["2020-08-17",6.0462,6.0676,5.8808,5.9182,1536700.0],["2020-08-18",5.9342,5.9448,5.7207,5.8274,1448600.0],["2020-08-19",5.8114,6.0089,5.7581,5.9555,1099300.0],["2020-08-20",5.9128,6.0516,5.8701,5.9395,789500.0],["2020-08-21",5.9395,6.0035,5.8755,5.9235,830100.0],["2020-08-24",5.9609,6.1636,5.9022,6.1316,1239800.0],["2020-08-25",6.1797,6.2277,6.0089,6.1103,824200.0],["2020-08-26",6.1103,6.1583,6.0462,6.0623,698500.0],["2020-08-27",6.0569,6.185,6.0516,6.1049,1004700.0],["2020-08-28",6.1583,6.201,6.0889,6.201,1028600.0],["2020-08-31",6.249,6.249,6.0409,6.0409,1329200.0],["2020-09-01",5.9822,6.2704,5.9502,6.0783,1821100.0],["2020-09-02",6.0729,6.0943,5.9182,6.0569,1244200.0],["2020-09-03",6.0623,6.169,5.8541,6.0089,1357200.0],["2020-09-04",6.0036,6.121,5.8114,6.0409,923100.0],["2020-09-08",6.0302,6.2063,5.9555,6.0409,1080600.0],["2020-09-09",6.0889,6.265,6.0889,6.217,997800.0],["2020-09-10",6.2437,6.3558,6.137,6.1423,960500.0],["2020-09-11",6.137,6.1583,5.9715,6.0889,691900.0],["2020-09-14",6.137,6.3931,6.1103,6.3077,1436000.0],["2020-09-15",6.3451,6.4465,6.2864,6.2971,1135300.0],["2020-09-16",6.3504,6.5265,6.3291,6.4625,1405900.0],["2020-09-17",6.3718,6.5265,6.3184,6.4945,891700.0],["2020-09-18",6.4785,6.6172,6.4145,6.5159,1750000.0],["2020-09-21",6.3451,6.4518,6.0462,6.0623,2232100.0],["2020-09-22",6.1156,6.3077,6.0783,6.1156,866000.0],["2020-09-23",6.1583,6.265,5.8915,5.9022,1213900.0],["2020-09-24",5.9022,6.0996,5.6994,5.9609,1171600.0],["2020-09-25",5.9288,6.2117,5.9288,6.201,652300.0],["2020-09-28",6.3184,6.4358,6.2597,6.3397,1185200.0],["2020-09-29",6.3718,6.3718,6.0996,6.1423,775800.0],["2020-09-30",6.1903,6.281,6.0729,6.121,824200.0],["2020-10-01",6.1263,6.265,6.0356,6.2544,698000.0],["2020-10-02",6.0409,6.3771,5.8808,6.3237,990000.0],["2020-10-05",6.3504,6.4465,6.265,6.3131,1023900.0],["2020-10-06",6.3504,6.3985,6.153,6.1636,1070500.0],["2020-10-07",6.249,6.3824,6.1583,6.2597,889900.0],["2020-10-08",6.265,6.3664,6.2384,6.3451,1232000.0],["2020-10-09",6.3504,6.4091,6.185,6.265,938000.0],["2020-10-12",6.2971,6.3771,6.2597,6.3344,1152700.0],["2020-10-13",6.3024,6.3664,6.265,6.281,537500.0],["2020-10-14",6.3024,6.3931,6.2544,6.265,875300.0],["2020-10-15",6.265,6.3718,6.2437,6.3237,906700.0],["2020-10-16",6.2757,6.3184,6.0889,6.169,959700.0],["2020-10-19",6.2117,6.2277,6.0516,6.0623,1135600.0],["2020-10-20",6.1049,6.1423,6.0462,6.0676,772500.0],["2020-10-21",6.0409,6.281,5.9448,6.1903,1735100.0],["2020-10-22",6.185,6.2864,6.1316,6.1636,752100.0],["2020-10-23",6.1903,6.3504,6.1797,6.3451,1114800.0],["2020-10-26",6.3237,6.3237,6.0889,6.1049,1299600.0],["2020-10-27",6.1263,6.3718,6.1263,6.233,933400.0],["2020-10-28",6.1423,6.1636,5.9022,6.0089,1692200.0],["2020-10-29",6.0089,6.2277,5.9288,6.2117,1200000.0],["2020-10-30",6.2971,6.4411,6.169,6.3077,1825900.0],["2020-11-02",6.4305,6.8841,6.4091,6.8094,2758500.0],["2020-11-03",6.8841,6.9908,6.6172,6.7293,1625600.0],["2020-11-04",6.8094,6.9641,6.6279,6.7613,1703400.0],["2020-11-05",6.8574,7.0548,6.8574,6.9428,1638700.0],["2020-11-06",6.9268,7.0282,6.7773,6.9001,1362100.0],["2020-11-09",7.4177,7.4924,7.0922,7.0922,2302800.0],["2020-11-10",7.1936,7.6792,7.1616,7.5458,1922600.0],["2020-11-11",7.2256,7.3377,6.9855,7.1189,6215900.0],["2020-11-12",7.1296,7.1616,6.724,6.8841,3464200.0],["2020-11-13",6.9771,7.0592,6.9114,6.9333,1899100.0],["2020-11-16",7.0811,7.2124,6.9826,7.1413,2099600.0],["2020-11-17",7.0373,7.2507,7.0373,7.2069,1744700.0],["2020-11-18",7.2343,7.4422,7.1741,7.196,1898600.0],["2020-11-19",7.185,7.2945,7.1139,7.289,1055300.0],["2020-11-20",7.2726,7.3437,7.185,7.2726,915700.0],["2020-11-23",7.3218,7.4477,7.2726,7.3711,1985500.0],["2020-11-24",7.5024,7.6338,7.4422,7.5353,1386700.0],["2020-11-25",7.5134,7.59,7.4258,7.5134,811400.0],["2020-11-27",7.5243,7.5736,7.4149,7.4915,352700.0],["2020-11-30",7.4915,7.4915,7.2069,7.289,1656000.0],["2020-12-01",7.3711,7.5298,7.3328,7.4368,1357900.0],["2020-12-02",7.4805,7.497,7.3656,7.4587,771600.0],["2020-12-03",7.5024,7.6228,7.4203,7.4422,866900.0],["2020-12-04",7.497,7.5736,7.4313,7.4751,1182500.0],["2020-12-07",7.5024,7.6064,7.3875,7.5189,1147200.0],["2020-12-08",7.497,7.9019,7.4915,7.8253,2192400.0],["2020-12-09",7.8855,7.9566,7.6557,7.6994,1839900.0],["2020-12-10",7.6666,7.7925,7.6228,7.776,782900.0],["2020-12-11",7.7159,7.7651,7.579,7.6283,775800.0],["2020-12-14",7.6885,7.9019,7.6885,7.7925,1895600.0],["2020-12-15",7.8253,7.88,7.776,7.8691,1150900.0],["2020-12-16",7.8691,7.9566,7.7651,7.8855,961900.0],["2020-12-17",7.9347,8.0661,7.88,8.0606,1059300.0],["2020-12-18",8.0825,8.181,7.7596,7.776,4245800.0],["2020-12-21",7.6611,7.6885,7.3766,7.5462,1832700.0],["2020-12-22",7.5572,7.694,7.5243,7.6283,736200.0],["2020-12-23",7.6447,7.8253,7.5845,7.7213,539400.0],["2020-12-24",7.7323,7.7323,7.59,7.6885,435300.0],["2020-12-28",7.7377,7.8417,7.6994,7.776,724400.0],["2020-12-29",7.7706,7.8089,7.6721,7.7213,820000.0],["2020-12-30",7.7323,7.8472,7.694,7.7323,561600.0],["2020-12-31",7.7213,7.7925,7.5955,7.7596,922200.0],["2021-01-04",7.787,7.7925,7.4094,7.5626,1593900.0],["2021-01-05",7.579,7.694,7.5353,7.6392,756200.0],["2021-01-06",7.7159,8.0387,7.7159,7.8527,1771600.0],["2021-01-07",7.891,7.9457,7.8144,7.8362,899000.0],["2021-01-08",7.8855,7.8855,7.5243,7.776,1767300.0],["2021-01-11",7.7049,7.9347,7.6994,7.787,2391500.0],["2021-01-12",7.7979,7.8636,7.6885,7.8034,1039300.0],["2021-01-13",7.8034,7.9019,7.7323,7.776,798700.0],["2021-01-14",7.8089,7.9183,7.7651,7.9183,771400.0],["2021-01-15",7.8581,7.9183,7.8144,7.8691,719100.0],["2021-01-19",7.88,7.9074,7.7979,7.8362,876200.0],["2021-01-20",7.8472,7.9949,7.8417,7.9895,1169300.0],["2021-01-21",8.0387,8.0715,7.9128,8.0168,791000.0],["2021-01-22",7.9621,8.0387,7.8855,8.0059,1465600.0],["2021-01-25",7.9621,7.9895,7.7815,7.8636,1363800.0],["2021-01-26",7.9347,8.0661,7.7815,7.973,773900.0],["2021-01-27",7.88,7.9129,7.7159,7.7323,1219700.0],["2021-01-28",7.8089,8.0114,7.7542,7.973,1124700.0],["2021-01-29",7.973,7.9949,7.7159,7.8034,1152100.0],["2021-02-01",7.8745,8.0168,7.6666,7.9347,1225200.0],["2021-02-02",7.9566,8.1591,7.9512,8.1263,1255000.0],["2021-02-03",8.1263,8.2029,8.0606,8.0825,799400.0],["2021-02-04",8.1099,8.4655,8.0989,8.4163,1370300.0],["2021-02-05",8.482,8.6461,8.4437,8.4546,998200.0],["2021-02-08",8.285,8.3616,8.1919,8.3233,1572800.0],["2021-02-09",8.2685,8.3506,8.2084,8.2521,1141000.0],["2021-02-10",8.2357,8.3725,8.2138,8.2959,911500.0],["2021-02-11",8.3397,8.4601,8.1427,8.3561,969700.0],["2021-02-12",8.3561,8.4546,8.3342,8.3999,686000.0],["2021-02-16",8.482,8.7173,8.4218,8.6735,1110300.0],["2021-02-17",8.6407,8.6844,8.4054,8.4655,920000.0],["2021-02-18",8.4546,8.6133,8.3397,8.4108,1039200.0],["2021-02-19",8.4546,8.8541,8.4546,8.8486,1578400.0],["2021-02-22",8.9197,9.1058,8.8705,8.9526,2148100.0],["2021-02-23",8.958,9.0675,8.7939,8.9799,2108400.0],["2021-02-24",9.0949,9.2864,8.8924,9.2864,2539500.0],["2021-02-25",9.3028,9.4068,8.7063,8.761,3040800.0],["2021-02-26",9.1824,9.2262,8.9745,9.1222,2779500.0],["2021-03-01",9.3192,9.3685,9.1441,9.2317,2070900.0],["2021-03-02",9.1926,9.4493,9.0642,9.3098,1808000.0],["2021-03-03",9.2763,9.4493,9.1312,9.1368,1263100.0],["2021-03-04",9.0977,9.2093,8.6735,8.8856,1554800.0],["2021-03-05",9.0028,9.0251,8.2717,8.7517,2203600.0],["2021-03-08",8.7684,9.0865,8.7628,8.8577,1334700.0],["2021-03-09",8.9749,9.0642,8.7907,9.0196,1121800.0],["2021-03-10",9.0642,9.2372,9.0307,9.1089,917400.0],["2021-03-11",9.1814,9.2707,9.0977,9.2093,1382400.0],["2021-03-12",9.254,9.3656,9.2484,9.3154,1024500.0],["2021-03-15",9.3489,9.4382,9.321,9.4382,1103500.0],["2021-03-16",9.4326,9.4326,9.1982,9.254,833700.0],["2021-03-17",9.2038,9.3768,9.1479,9.3768,711200.0],["2021-03-18",9.4326,9.4326,9.0307,9.081,972200.0],["2021-03-19",9.3489,9.427,9.0977,9.2819,2018800.0],["2021-03-22",9.2707,9.2707,9.0642,9.1591,967800.0],["2021-03-23",9.0977,9.1814,8.8521,8.8968,898600.0],["2021-03-24",9.0196,9.2484,8.9358,8.9358,958600.0],["2021-03-25",8.9024,9.1647,8.7182,9.0921,1251300.0],["2021-03-26",8.8521,8.8912,8.3721,8.5954,5779300.0],["2021-03-29",8.6735,8.8242,8.601,8.6679,3362800.0],["2021-03-30",8.7851,8.9024,8.6624,8.8744,2111600.0],["2021-03-31",8.947,9.014,8.8744,8.8744,1348900.0],["2021-04-01",8.9358,9.0196,8.7907,9.0196,1419600.0],["2021-04-05",9.0419,9.0586,8.8912,8.8912,1407700.0],["2021-04-06",8.8968,8.9805,8.8577,8.8577,1193600.0],["2021-04-07",8.9358,8.9358,8.8242,8.8633,769700.0],["2021-04-08",8.8744,9.0419,8.8633,9.0251,1308300.0],["2021-04-09",8.9526,9.014,8.8689,8.8912,924200.0],["2021-04-12",8.9303,9.1256,8.9191,9.12,1066500.0],["2021-04-13",9.1535,9.2093,9.0754,9.12,860100.0],["2021-04-14",9.1256,9.3098,9.1145,9.1758,828400.0],["2021-04-15",9.1982,9.2205,9.081,9.1703,663500.0],["2021-04-16",9.2149,9.2652,9.1703,9.2149,673000.0],["2021-04-19",9.254,9.2875,9.1424,9.1703,836100.0],["2021-04-20",9.1424,9.1591,8.9079,9.0084,1146800.0],["2021-04-21",9.0084,9.1926,8.9024,9.187,597400.0],["2021-04-22",9.2205,9.3879,9.1256,9.2819,1161200.0],["2021-04-23",9.3489,9.6614,9.2931,9.6391,1279100.0],["2021-04-26",9.6503,9.8903,9.6279,9.6949,1209700.0],["2021-04-27",9.7117,9.8568,9.6726,9.7619,956000.0],["2021-04-28",9.7675,9.9238,9.7507,9.9238,799100.0],["2021-04-29",10.0465,10.08,9.8679,9.9852,866200.0],["2021-04-30",9.974,9.974,9.8233,9.8679,851000.0],["2021-05-03",9.9517,10.0186,9.8679,9.9461,1020700.0],["2021-05-04",9.9628,10.0186,9.7731,9.84,1014100.0],["2021-05-05",9.8791,9.9684,9.7507,9.9572,1122100.0],["2021-05-06",9.907,9.9349,9.5721,9.6279,2227900.0],["2021-05-07",9.7005,9.9852,9.6391,9.9405,1847100.0],["2021-05-10",10.0577,10.0689,9.907,9.9238,2101700.0],["2021-05-11",9.8624,9.8679,9.5945,9.7005,1918100.0],["2021-05-12",9.6558,9.6893,9.1368,9.1479,2902800.0],["2021-05-13",9.3991,9.7061,9.2651,9.6726,2824100.0],["2021-05-14",9.801,9.8903,9.7117,9.8568,1739200.0],["2021-05-17",9.8512,9.9238,9.7061,9.9014,1617500.0],["2021-05-18",9.9907,10.0633,9.9126,9.9182,2121900.0],["2021-05-19",9.7396,9.9405,9.6838,9.9293,1927800.0],["2021-05-20",9.9293,10.0318,9.7643,9.9919,1948900.0],["2021-05-21",9.9919,10.0488,9.8383,9.844,1141900.0],["2021-05-24",9.8781,9.9805,9.7416,9.9578,938900.0],["2021-05-25",9.9293,10.083,9.9066,9.9236,1256500.0],["2021-05-26",9.9806,10.1968,9.9293,10.1968,1445100.0],["2021-05-27",10.2309,10.4585,10.2252,10.3333,1634900.0],["2021-05-28",10.3732,10.3959,10.2651,10.3789,1183800.0],["2021-06-01",10.4301,10.6235,10.413,10.6008,2253500.0],["2021-06-02",10.6406,10.7203,10.4528,10.4699,1740600.0],["2021-06-03",10.4699,10.5553,10.413,10.4813,842000.0],["2021-06-04",10.4984,10.6178,10.3959,10.5609,857900.0],["2021-06-07",10.5951,10.8398,10.5837,10.8227,1709500.0],["2021-06-08",10.8398,10.9422,10.8227,10.9137,1628000.0],["2021-06-09",10.9649,11.0901,10.9024,10.9365,1619000.0],["2021-06-10",11.0218,11.0503,10.8455,10.8682,1098900.0],["2021-06-11",10.8398,10.8682,10.6577,10.8682,1133900.0],["2021-06-14",10.9308,11.0844,10.9308,11.056,1180000.0],["2021-06-15",10.6008,10.6691,10.3561,10.5154,5517600.0],["2021-06-16",10.5097,10.578,10.2707,10.3902,3061200.0],["2021-06-17",10.4016,10.4699,10.1626,10.3333,1822100.0],["2021-06-18",10.2025,10.2423,9.8497,9.9009,3815400.0],["2021-06-21",9.9578,10.2764,9.9521,10.2195,2667300.0],["2021-06-22",10.2537,10.3561,10.1626,10.322,1345000.0],["2021-06-23",10.3106,10.5097,10.2878,10.4471,1336700.0],["2021-06-24",10.5154,10.5837,10.4415,10.5496,1084800.0],["2021-06-25",10.5666,10.6065,10.4187,10.4642,4516700.0],["2021-06-28",10.4642,10.4699,10.174,10.3049,1351900.0],["2021-06-29",10.3276,10.3902,10.248,10.2821,1434100.0],["2021-06-30",10.2537,10.2821,10.1342,10.1399,1279600.0],["2021-07-01",10.1683,10.339,10.1342,10.2878,970600.0],["2021-07-02",10.2992,10.3049,10.0545,10.1114,1180600.0],["2021-07-06",10.1797,10.1854,9.8724,10.083,1568600.0],["2021-07-07",10.0318,10.083,9.8895,10.0261,1065700.0],["2021-07-08",9.918,10.0716,9.7131,9.9293,1429100.0],["2021-07-09",10.0431,10.3106,9.9749,10.3049,1486300.0],["2021-07-12",10.3106,10.4415,10.2366,10.4016,1231800.0],["2021-07-13",10.3732,10.3732,10.1626,10.2366,1019200.0],["2021-07-14",10.2764,10.3789,10.0545,10.0773,1245500.0],["2021-07-15",10.0261,10.174,9.9521,10.083,1309700.0],["2021-07-16",10.1683,10.2651,10.0374,10.083,1010700.0],["2021-07-19",9.8667,9.9464,9.5709,9.8383,2566600.0],["2021-07-20",9.844,10.1968,9.7928,10.1057,2190100.0],["2021-07-21",10.2025,10.2878,10.1342,10.1569,1032700.0],["2021-07-22",10.1399,10.1854,9.9749,10.0033,928200.0],["2021-07-23",10.083,10.1399,9.9805,10.0716,732100.0],["2021-07-26",10.1171,10.2707,10.0716,10.2252,1003000.0],["2021-07-27",10.1569,10.2195,10.0318,10.2082,836000.0],["2021-07-28",10.2309,10.3504,10.1285,10.2594,1205600.0],["2021-07-29",10.3618,10.487,10.3106,10.3106,1797900.0],["2021-07-30",10.3959,10.5154,10.2935,10.4016,1417300.0],["2021-08-02",10.4415,10.578,10.2935,10.3163,1389900.0],["2021-08-03",10.3732,10.3732,10.0659,10.1683,1493300.0],["2021-08-04",10.1456,10.3106,10.0602,10.2651,1204200.0],["2021-08-05",10.2935,10.4585,10.2935,10.4301,1365100.0],["2021-08-06",10.5097,10.5439,10.3732,10.4471,979900.0],["2021-08-09",10.4016,10.4699,10.3049,10.3675,1158700.0],["2021-08-10",10.4301,10.5439,10.322,10.5382,2636800.0],["2021-08-11",10.5723,10.6691,10.4528,10.6406,2903100.0],["2021-08-12",10.6747,10.6804,10.4528,10.6463,2020000.0],["2021-08-13",10.6753,10.7159,10.5245,10.6869,1102100.0],["2021-08-16",10.6289,10.6347,10.4433,10.5767,1449200.0],["2021-08-17",10.4955,10.4955,10.2404,10.3912,1658700.0],["2021-08-18",10.3506,10.4723,10.2462,10.3332,1116600.0],["2021-08-19",10.2346,10.2984,9.9968,10.0722,1699400.0],["2021-08-20",10.0374,10.3274,9.9505,10.3216,1401000.0],["2021-08-23",10.4375,10.4433,10.3274,10.3912,1333500.0],["2021-08-24",10.4433,10.5477,10.4028,10.4839,1437100.0],["2021-08-25",10.4897,10.6057,10.4317,10.5303,1074900.0],["2021-08-26",10.5535,10.5825,10.3912,10.4143,998500.0],["2021-08-27",10.4317,10.6753,10.3912,10.6347,1366800.0],["2021-08-30",10.6405,10.6521,10.5187,10.5477,1363600.0],["2021-08-31",10.5593,10.6985,10.5013,10.5999,1860400.0],["2021-09-01",10.6173,10.7159,10.4955,10.6173,1088000.0],["2021-09-02",10.6405,10.7159,10.5883,10.6579,743500.0],["2021-09-03",10.6463,10.6521,10.5361,10.6057,716400.0],["2021-09-07",10.6115,10.6753,10.5303,10.5419,918600.0],["2021-09-08",10.5129,10.5535,10.4144,10.4839,848000.0],["2021-09-09",10.4433,10.6753,10.4202,10.5709,1055200.0],["2021-09-10",10.5999,10.6057,10.4259,10.4259,803300.0],["2021-09-13",10.4375,10.5361,10.3274,10.5071,1166100.0],["2021-09-14",10.5535,10.5941,10.368,10.4086,920700.0],["2021-09-15",10.4202,10.5535,10.368,10.5361,905000.0],["2021-09-16",10.5361,10.6289,10.4665,10.5187,2315700.0],["2021-09-17",10.5709,10.6231,10.4781,10.4839,2788500.0],["2021-09-20",10.3448,10.4665,10.2636,10.4201,1525600.0],["2021-09-21",10.4607,10.5013,10.3448,10.3448,1281400.0],["2021-09-22",10.4086,10.6347,10.3796,10.5709,1175000.0],["2021-09-23",10.5825,10.6985,10.5767,10.6463,1006100.0],["2021-09-24",10.6173,10.6869,10.5767,10.6521,680400.0],["2021-09-27",10.6869,10.8608,10.6811,10.7623,1192400.0],["2021-09-28",10.7681,10.7855,10.6231,10.6347,771000.0],["2021-09-29",10.6173,10.7217,10.5651,10.7101,816900.0],["2021-09-30",10.7797,10.913,10.7217,10.7449,1594000.0],["2021-10-01",10.8203,10.9478,10.7565,10.9188,1430900.0],["2021-10-04",10.9536,11.0464,10.8608,10.9362,998300.0],["2021-10-05",10.9942,11.0638,10.9246,10.9942,1151100.0],["2021-10-06",10.9246,11.0174,10.8319,11.0116,895700.0],["2021-10-07",11.0754,11.1508,11.0116,11.029,1597600.0],["2021-10-08",11.0406,11.1856,11.029,11.1044,904100.0],["2021-10-11",11.1566,11.232,11.0,11.0174,1417300.0],["2021-10-12",11.0174,11.174,11.0174,11.0928,1160100.0],["2021-10-13",11.1044,11.1392,10.9942,11.0522,1050400.0],["2021-10-14",11.1334,11.1508,11.0522,11.1392,740300.0],["2021-10-15",11.3015,11.3073,11.1276,11.1276,1072000.0],["2021-10-18",11.1044,11.3943,11.1044,11.3537,1234400.0],["2021-10-19",11.3711,11.4233,11.2784,11.3943,1416900.0],["2021-10-20",11.3943,11.4813,11.3421,11.3885,897400.0],["2021-10-21",11.4581,11.5567,11.4059,11.4465,1031500.0],["2021-10-22",11.4523,11.5161,11.3885,11.4639,602600.0],["2021-10-25",11.4755,11.6205,11.4465,11.6089,872500.0],["2021-10-26",11.6379,11.6611,11.5161,11.5219,2492000.0],["2021-10-27",11.5393,11.5509,11.4581,11.4929,798200.0],["2021-10-28",11.5335,11.5741,11.4059,11.5683,840900.0],["2021-10-29",11.7016,11.7712,11.5161,11.6611,2044800.0],["2021-11-01",11.7132,12.0264,11.7074,12.0206,1972200.0],["2021-11-02",11.5277,11.5451,11.3305,11.3421,5904500.0],["2021-11-03",11.3653,11.4523,11.232,11.3653,3589000.0],["2021-11-04",11.4523,11.4581,11.2957,11.3885,1387400.0],["2021-11-05",11.4523,11.5045,11.3537,11.3827,1469700.0],["2021-11-08",11.4523,11.5567,11.4291,11.4523,1965900.0],["2021-11-09",11.5219,11.5741,11.4291,11.4639,1583500.0],["2021-11-10",11.4291,11.5277,11.3595,11.4117,1357200.0],["2021-11-11",11.4233,11.5741,11.4117,11.5509,1248200.0],["2021-11-12",11.5214,11.5391,11.3383,11.3442,2065700.0],["2021-11-15",11.3442,11.4092,11.291,11.3383,1150500.0],["2021-11-16",11.3383,11.3442,11.2438,11.2615,924000.0],["2021-11-17",11.2202,11.2497,10.9899,11.0666,1712900.0],["2021-11-18",11.1021,11.1493,10.7891,10.86,1728000.0],["2021-11-19",10.8363,10.9072,10.7891,10.8659,1323000.0],["2021-11-22",10.8718,10.9722,10.6769,10.6887,1730700.0],["2021-11-23",10.6828,10.8836,10.6651,10.86,1434600.0],["2021-11-24",10.8127,10.9722,10.7478,10.9249,717100.0],["2021-11-26",10.6887,10.7241,10.5174,10.6946,1361100.0],["2021-11-29",10.8304,10.8481,10.5411,10.6651,1448300.0],["2021-11-30",10.6474,10.7241,10.3639,10.3639,2908600.0],["2021-12-01",10.5529,10.7182,10.2281,10.2458,2421300.0],["2021-12-02",10.2753,10.5056,10.1631,10.4348,1694600.0],["2021-12-03",10.4879,10.5234,10.2753,10.2871,1445800.0],["2021-12-06",10.3816,10.6237,10.3226,10.5588,1654700.0],["2021-12-07",10.6237,10.8304,10.6178,10.7832,1612100.0],["2021-12-08",10.7832,10.9072,10.73,10.8422,1207800.0],["2021-12-09",10.8068,10.8186,10.6769,10.6887,662700.0],["2021-12-10",10.7891,10.8954,10.6769,10.7241,1336400.0],["2021-12-13",10.6946,10.7123,10.5234,10.5647,1503600.0],["2021-12-14",10.5529,10.6296,10.3108,10.3285,1676300.0],["2021-12-15",10.3344,10.4584,10.2222,10.3993,1663100.0],["2021-12-16",10.5174,10.5588,10.2576,10.2753,1374300.0],["2021-12-17",10.2222,10.2458,9.9623,10.0805,5129500.0],["2021-12-20",9.9328,9.9446,9.5608,9.862,3167600.0],["2021-12-21",10.0037,10.3403,9.9505,10.2871,1932000.0],["2021-12-22",10.3344,10.6415,10.3049,10.606,1529000.0],["2021-12-23",10.6356,10.7714,10.6119,10.7005,1090200.0],["2021-12-27",10.73,10.7832,10.6119,10.7773,1244600.0],["2021-12-28",10.7773,10.9367,10.7655,10.8245,1007300.0],["2021-12-29",10.8836,10.9367,10.7773,10.919,767500.0],["2021-12-30",10.9072,11.0253,10.8659,10.8836,1145900.0],["2021-12-31",10.8836,10.9308,10.7773,10.8186,1155400.0],["2022-01-03",10.8659,11.043,10.8659,10.9781,1414400.0],["2022-01-04",11.0489,11.1493,10.9958,11.0666,1561200.0],["2022-01-05",11.0666,11.1139,10.8777,10.8954,1466900.0],["2022-01-06",10.9663,11.1021,10.9249,11.0194,1102200.0],["2022-01-07",11.0312,11.1493,11.0076,11.0666,1021200.0],["2022-01-10",11.0666,11.0785,10.9308,11.0548,1363700.0],["2022-01-11",11.0726,11.1434,10.9958,11.0785,1132800.0],["2022-01-12",11.1198,11.1375,10.9899,11.043,1429700.0],["2022-01-13",11.0726,11.1316,10.9958,11.0312,1244100.0],["2022-01-14",10.9249,10.9367,10.8068,10.9131,1242300.0],["2022-01-18",10.8541,10.919,10.7596,10.7773,1034400.0],["2022-01-19",10.7773,10.8127,10.6178,10.6356,1280800.0],["2022-01-20",10.6296,10.7064,10.4171,10.423,1826400.0],["2022-01-21",10.3285,10.3698,10.045,10.0509,2896000.0],["2022-01-24",9.7438,10.0864,9.5135,10.0686,4377600.0],["2022-01-25",9.9446,10.293,9.8383,10.2222,1772100.0],["2022-01-26",10.3521,10.4702,10.1041,10.1927,2041700.0],["2022-01-27",10.3049,10.3639,9.9328,10.0332,2017700.0],["2022-01-28",10.0391,10.0804,9.7675,10.0745,1720600.0],["2022-01-31",10.0391,10.3462,10.0391,10.3403,1422500.0],["2022-02-01",10.358,10.3934,10.1631,10.3757,1531700.0],["2022-02-02",10.3757,10.3816,10.1336,10.2399,1662300.0],["2022-02-03",10.169,10.2458,10.0745,10.0745,2037100.0],["2022-02-04",10.0627,10.1749,9.9505,10.0745,1678600.0],["2022-02-07",10.1277,10.2989,10.11,10.1572,1103600.0],["2022-02-08",10.1041,10.2576,10.0923,10.1631,1831000.0],["2022-02-09",10.2989,10.3993,10.2753,10.3167,1569200.0],["2022-02-10",10.2104,10.4111,10.0745,10.1041,1952400.0],["2022-02-11",10.11,10.2458,9.9623,10.0805,1682600.0],["2022-02-14",10.0391,10.1572,9.8501,9.8915,1648100.0],["2022-02-15",9.986,10.0804,9.986,10.0568,989500.0],["2022-02-16",10.0391,10.11,9.986,10.0627,1350900.0],["2022-02-17",10.0332,10.0391,9.8738,9.8797,1764800.0],["2022-02-18",10.0805,10.3167,10.0391,10.234,2287500.0],["2022-02-22",10.2458,10.3816,10.1277,10.2812,2584800.0],["2022-02-23",10.3285,10.4348,10.1927,10.234,2037500.0],["2022-02-24",9.9978,10.4525,9.8915,10.3875,2576900.0],["2022-02-25",10.4525,10.5765,10.3757,10.5588,2238700.0],["2022-02-28",10.4702,10.6769,10.4466,10.6297,3565800.0],["2022-03-01",10.6356,10.6533,10.2812,10.482,2478700.0],["2022-03-02",10.5115,10.6828,10.4938,10.6651,2217800.0],["2022-03-03",10.7314,10.7917,10.4541,10.6169,2304300.0],["2022-03-04",10.5505,10.6892,10.4963,10.6651,1987400.0],["2022-03-07",10.6771,10.7133,10.4541,10.4541,2231000.0],["2022-03-08",10.4902,10.7013,10.448,10.5626,2508500.0],["2022-03-09",10.7495,10.7977,10.5264,10.5385,1739200.0],["2022-03-10",10.4902,10.6289,10.4119,10.6289,1401000.0],["2022-03-11",10.6651,10.7857,10.5385,10.5445,1635700.0],["2022-03-14",10.647,10.7013,10.3998,10.4119,2084100.0],["2022-03-15",10.43,10.5445,10.3636,10.4058,2755600.0],["2022-03-16",10.4541,10.5988,10.3817,10.5626,2547400.0],["2022-03-17",10.5746,10.7133,10.5626,10.6289,2560700.0],["2022-03-18",10.3576,10.5807,10.3275,10.4119,6428100.0],["2022-03-21",10.4601,10.4963,10.2551,10.2551,3377900.0],["2022-03-22",10.3033,10.4963,10.3033,10.3395,3678600.0],["2022-03-23",10.3395,10.4661,10.225,10.225,2447600.0],["2022-03-24",10.231,10.43,10.1948,10.3817,1709300.0],["2022-03-25",10.3877,10.4601,10.2913,10.3516,1896100.0],["2022-03-28",10.3576,10.43,10.3033,10.3636,1526700.0],["2022-03-29",10.3998,10.5445,10.3998,10.5023,1880100.0],["2022-03-30",10.4782,10.5204,10.3938,10.4179,1423200.0],["2022-03-31",10.448,10.5023,10.2853,10.2853,1702400.0],["2022-04-01",10.3335,10.448,10.2973,10.43,1688300.0],["2022-04-04",10.3998,10.4782,10.2431,10.442,1551600.0],["2022-04-05",10.4722,10.5144,10.2792,10.3214,1948900.0],["2022-04-06",10.2853,10.3154,10.1587,10.2551,2001900.0],["2022-04-07",10.2732,10.3154,10.0562,10.1165,2206200.0],["2022-04-08",10.1285,10.2611,9.9898,10.2009,1947900.0],["2022-04-11",10.2009,10.3395,10.1948,10.2069,917100.0],["2022-04-12",10.2611,10.3516,10.237,10.2913,1424600.0],["2022-04-13",10.3034,10.5023,10.2913,10.4239,1390700.0],["2022-04-14",10.448,10.6169,10.448,10.5686,1654400.0],["2022-04-18",10.5686,10.6892,10.5445,10.5626,1748000.0],["2022-04-19",10.5807,10.6169,10.3094,10.43,2646900.0],["2022-04-20",10.4902,10.641,10.4601,10.5505,1621400.0],["2022-04-21",10.6108,10.7254,10.5566,10.5746,1477300.0],["2022-04-22",10.5746,10.5746,10.3395,10.3817,1478800.0],["2022-04-25",10.3395,10.5264,10.2732,10.5264,2135000.0],["2022-04-26",10.4661,10.5385,10.3335,10.3455,1481700.0],["2022-04-27",10.3757,10.4902,10.3275,10.3636,1613600.0],["2022-04-28",10.442,10.5746,10.3817,10.5626,1565700.0],["2022-04-29",10.5867,10.6169,10.2672,10.3094,1466500.0],["2022-05-02",10.3395,10.4058,10.1044,10.237,1853100.0],["2022-05-03",10.2491,10.4963,10.2129,10.4722,2080400.0],["2022-05-04",10.5023,10.641,10.3878,10.6108,1755000.0],["2022-05-05",10.5566,10.6229,10.3456,10.4119,2105400.0],["2022-05-06",10.3395,10.5626,10.3395,10.4601,1747400.0],["2022-05-09",10.3094,10.3757,10.032,10.0863,3153100.0],["2022-05-10",10.1406,10.4179,9.9959,10.0863,3189100.0],["2022-05-11",10.0984,10.2189,9.9476,10.0079,3227500.0],["2022-05-12",10.0381,10.0803,9.8331,10.014,3936900.0],["2022-05-13",10.0743,10.2431,10.02,10.1587,3160200.0],["2022-05-16",10.2431,10.3636,10.2009,10.3395,3603800.0],["2022-05-17",10.43,10.5083,10.3214,10.4661,3548100.0],["2022-05-18",10.2672,10.3878,10.0803,10.1285,4252300.0],["2022-05-19",10.0422,10.1779,9.9496,9.9558,2887200.0],["2022-05-20",10.036,10.0422,9.5919,9.6659,4666900.0],["2022-05-23",9.7214,9.9805,9.7029,9.9373,2414800.0],["2022-05-24",9.962,10.0298,9.7276,9.9928,2357600.0],["2022-05-25",9.962,10.0915,9.8941,9.9373,2146800.0],["2022-05-26",9.9805,10.147,9.9805,10.0545,1883600.0],["2022-05-27",10.11,10.2642,10.0915,10.2519,2703100.0],["2022-05-31",10.2642,10.2704,10.0668,10.1285,2054300.0],["2022-06-01",10.1285,10.1655,9.9681,10.1223,2288300.0],["2022-06-02",10.1347,10.221,10.0175,10.1717,2059800.0],["2022-06-03",10.1532,10.1717,10.036,10.0977,1685800.0],["2022-06-06",10.1655,10.1779,9.9435,9.9558,2364800.0],["2022-06-07",9.9435,10.0051,9.9064,9.9928,2098200.0],["2022-06-08",9.9681,9.9681,9.7646,9.7954,2050300.0],["2022-06-09",9.8201,9.8571,9.6412,9.6412,2159500.0],["2022-06-10",9.5734,9.6289,9.3081,9.3698,2873400.0],["2022-06-13",9.1169,9.1662,8.5741,8.6111,6229300.0],["2022-06-14",8.6111,8.6234,8.1546,8.2286,6379800.0],["2022-06-15",8.204,8.2965,7.9264,8.13,6229400.0],["2022-06-16",7.9819,7.9881,7.5625,7.5933,5942100.0],["2022-06-17",7.618,7.9387,7.5131,7.9326,5817800.0],["2022-06-21",8.0621,8.167,7.9696,7.9757,4171100.0],["2022-06-22",7.8832,8.0744,7.8832,7.9572,3626300.0],["2022-06-23",7.9757,8.1176,7.9449,8.0744,2526300.0],["2022-06-24",8.1176,8.5679,8.1114,8.426,5219400.0],["2022-06-27",8.4877,8.5432,8.3088,8.3335,2067800.0],["2022-06-28",8.426,8.5124,8.2225,8.241,1821400.0],["2022-06-29",8.1978,8.2286,8.1053,8.1855,1693800.0],["2022-06-30",8.0929,8.1793,8.0313,8.0868,1736200.0],["2022-07-01",8.0374,8.3212,8.0374,8.3088,1660100.0],["2022-07-05",8.2533,8.463,8.1423,8.4445,2344600.0],["2022-07-06",8.4445,8.5802,8.241,8.278,2035300.0],["2022-07-07",8.3212,8.5001,8.3212,8.4877,1724700.0],["2022-07-08",8.5062,8.6049,8.4014,8.5309,2194600.0],["2022-07-11",8.5247,8.5987,8.4569,8.4815,1563300.0],["2022-07-12",8.4754,8.6419,8.4322,8.5309,1670100.0],["2022-07-13",8.4939,8.6789,8.4199,8.6111,1405500.0],["2022-07-14",8.5247,8.5432,8.2595,8.3458,1853300.0],["2022-07-15",8.5186,8.5802,8.2718,8.5309,1788000.0],["2022-07-18",8.5987,8.7961,8.4877,8.7283,1748100.0],["2022-07-19",8.7961,9.1231,8.7961,9.1169,1531200.0],["2022-07-20",9.1046,9.2218,9.0429,9.1847,1501100.0],["2022-07-21",9.1416,9.3945,9.0244,9.3883,1535000.0],["2022-07-22",9.45,9.5487,9.3266,9.4006,1998700.0],["2022-07-25",9.4068,9.5919,9.3883,9.5734,1481000.0],["2022-07-26",9.561,9.635,9.413,9.6289,1932400.0],["2022-07-27",9.6721,9.8571,9.635,9.7954,1962300.0],["2022-07-28",9.8386,10.1408,9.8386,10.1285,2402100.0],["2022-07-29",10.2149,10.3444,10.147,10.2519,2640400.0],["2022-08-01",10.184,10.3321,9.9805,10.2087,2292100.0],["2022-08-02",9.8201,10.036,9.339,9.3698,9157000.0],["2022-08-03",9.4006,9.598,9.2834,9.5302,4770100.0],["2022-08-04",9.561,9.6535,9.4068,9.635,2195500.0],["2022-08-05",9.598,9.7276,9.561,9.6474,1577900.0],["2022-08-08",9.7522,9.9681,9.7522,9.8879,2647400.0],["2022-08-09",9.8818,9.9126,9.672,9.7831,1702100.0],["2022-08-10",9.9373,9.999,9.8818,9.8941,2133300.0],["2022-08-11",9.925,9.9805,9.7769,9.8324,2262000.0],["2022-08-12",9.8388,9.9652,9.7882,9.9526,1966500.0],["2022-08-15",9.9273,9.9715,9.8388,9.921,1316100.0],["2022-08-16",9.921,10.0411,9.8893,10.0032,1627900.0],["2022-08-17",9.9905,9.9905,9.7755,9.8767,1793700.0],["2022-08-18",9.8893,10.0411,9.8893,9.921,1548600.0],["2022-08-19",9.8451,9.8704,9.7186,9.7692,1304400.0],["2022-08-22",9.6427,9.668,9.491,9.5163,1941000.0],["2022-08-23",9.5732,9.7629,9.5669,9.687,1314300.0],["2022-08-24",9.6996,9.8008,9.6554,9.687,1556700.0],["2022-08-25",9.6933,9.8451,9.6933,9.7629,1378600.0],["2022-08-26",9.7629,9.8135,9.5289,9.5921,1396700.0],["2022-08-29",9.5479,9.7313,9.472,9.6491,1629800.0],["2022-08-30",9.7186,9.7249,9.3898,9.3961,1623200.0],["2022-08-31",9.4783,9.6174,9.3455,9.472,2276300.0],["2022-09-01",9.4025,9.4341,8.9915,9.2064,2715500.0],["2022-09-02",9.3266,9.3835,9.1495,9.1938,1590300.0],["2022-09-06",9.295,9.3708,9.1179,9.2254,2249200.0],["2022-09-07",9.2064,9.3582,9.1242,9.3582,1462100.0],["2022-09-08",9.2633,9.4025,9.2191,9.3898,1690600.0],["2022-09-09",9.4783,9.6427,9.453,9.6111,1594900.0],["2022-09-12",9.6996,9.7692,9.668,9.706,1470500.0],["2022-09-13",9.5163,9.5605,9.3329,9.3519,1647500.0],["2022-09-14",9.4783,9.5669,9.453,9.5542,1806300.0],["2022-09-15",9.5416,9.5732,9.3076,9.3329,2003200.0],["2022-09-16",9.2381,9.3203,9.1811,9.276,3627500.0],["2022-09-19",9.1685,9.3772,9.1242,9.295,1858000.0],["2022-09-20",9.2507,9.2886,9.061,9.08,1372000.0],["2022-09-21",9.1559,9.1812,8.9093,8.9093,1513500.0],["2022-09-22",8.884,8.9093,8.4919,8.5235,2409400.0],["2022-09-23",8.3591,8.3971,8.0303,8.1631,3453600.0],["2022-09-26",8.0936,8.1631,7.7395,7.809,3187800.0],["2022-09-27",7.9481,7.9861,7.594,7.6636,2602700.0],["2022-09-28",7.7142,7.8849,7.6067,7.8407,2871800.0],["2022-09-29",7.7142,7.7901,7.2336,7.3222,4561300.0],["2022-09-30",7.3664,7.5435,7.2652,7.2716,2724500.0],["2022-10-03",7.3791,7.632,7.0566,7.5371,2590200.0],["2022-10-04",7.7711,8.1695,7.7711,8.1315,3575500.0],["2022-10-05",7.9355,7.9671,7.5435,7.8533,2620700.0],["2022-10-06",7.809,7.847,7.4929,7.6193,2942000.0],["2022-10-07",7.5435,7.7015,7.4107,7.4929,2385000.0],["2022-10-10",7.4739,7.6193,7.3158,7.3601,1911000.0],["2022-10-11",7.3664,7.8154,7.2779,7.7711,2880200.0],["2022-10-12",7.7711,7.8406,7.5118,7.7395,2562500.0],["2022-10-13",7.5498,7.9228,7.436,7.8786,2457000.0],["2022-10-14",7.9481,8.0809,7.6193,7.6446,2310900.0],["2022-10-17",7.7774,7.9671,7.7142,7.7964,2812300.0],["2022-10-18",7.9608,8.0746,7.8596,7.9229,2110400.0],["2022-10-19",7.8343,7.9671,7.7585,7.8407,1924000.0],["2022-10-20",7.8723,7.9292,7.6952,7.7205,1967300.0],["2022-10-21",7.7837,7.8154,7.5877,7.7774,1797800.0],["2022-10-24",7.847,7.9292,7.7142,7.8786,1445500.0],["2022-10-25",7.9355,8.3528,7.8912,8.2643,1871100.0],["2022-10-26",8.3275,8.4793,8.2264,8.3528,1999000.0],["2022-10-27",8.4666,8.6943,8.4224,8.4983,1599800.0],["2022-10-28",8.473,8.8081,8.454,8.7449,1648100.0],["2022-10-31",8.6879,8.7828,8.5931,8.7069,1300800.0],["2022-11-01",8.9029,8.9725,8.6121,8.6627,1602600.0],["2022-11-02",8.5994,8.8018,8.4287,8.435,1378500.0],["2022-11-03",8.2833,8.4034,8.0872,8.3212,2722200.0],["2022-11-04",8.9535,9.2507,8.7322,9.1495,3523000.0],["2022-11-07",9.2633,9.3392,9.0673,9.1559,2158800.0],["2022-11-08",9.1622,9.3076,8.9725,9.0484,2940000.0],["2022-11-09",8.9662,9.1685,8.865,8.9345,1975900.0],["2022-11-10",9.3266,9.4341,9.0104,9.4341,4081800.0],["2022-11-11",9.3898,9.5226,9.2317,9.4847,3808800.0],["2022-11-14",9.4847,9.491,9.3013,9.3392,3212400.0],["2022-11-15",9.491,9.5542,9.2633,9.3835,3723200.0],["2022-11-16",9.3139,9.3519,9.1495,9.1875,2080500.0],["2022-11-17",9.0054,9.1225,8.8559,9.1094,1882000.0],["2022-11-18",9.2525,9.3045,9.0834,9.3045,1608800.0],["2022-11-21",9.2915,9.4215,9.246,9.415,1524400.0],["2022-11-22",9.415,9.5581,9.3305,9.5191,1347700.0],["2022-11-23",9.4736,9.5321,9.337,9.389,1213000.0],["2022-11-25",9.4085,9.6101,9.402,9.5191,683700.0],["2022-11-28",9.4671,9.5711,9.4606,9.4866,1410400.0],["2022-11-29",9.4866,9.5321,9.376,9.5321,949900.0],["2022-11-30",9.5321,9.6946,9.402,9.6751,2233100.0],["2022-12-01",9.7402,9.9027,9.6101,9.6296,1698300.0],["2022-12-02",9.4931,9.6361,9.363,9.6036,1059500.0],["2022-12-05",9.5126,9.5451,9.35,9.363,1174400.0],["2022-12-06",9.35,9.363,8.9924,9.1224,1736900.0],["2022-12-07",9.0964,9.168,8.9729,9.0769,1596300.0],["2022-12-08",9.1159,9.285,9.0314,9.0574,2990700.0],["2022-12-09",9.0704,9.2135,8.9794,9.1094,1549700.0],["2022-12-12",9.1159,9.207,9.0184,9.1875,1628700.0],["2022-12-13",9.428,9.5191,9.0704,9.155,2943300.0],["2022-12-14",9.1159,9.2135,8.9859,9.0249,1613800.0],["2022-12-15",8.9209,8.9599,8.7908,8.9014,1401100.0],["2022-12-16",8.7908,8.8754,8.6868,8.7778,2449800.0],["2022-12-19",8.8038,8.9144,8.6868,8.7388,1495000.0],["2022-12-20",8.6933,8.7973,8.5763,8.7128,1094800.0],["2022-12-21",8.8104,8.9144,8.8038,8.8949,1021900.0],["2022-12-22",8.8299,8.8429,8.6088,8.8364,1089400.0],["2022-12-23",8.7973,8.9274,8.7908,8.9079,821600.0],["2022-12-27",8.8949,8.9274,8.7778,8.8364,1098600.0],["2022-12-28",8.8169,8.8299,8.5178,8.5503,1271800.0],["2022-12-29",8.5828,8.6803,8.5308,8.6153,1706500.0],["2022-12-30",8.5568,8.6088,8.4657,8.5763,1699800.0],["2023-01-03",8.6998,8.8559,8.6413,8.8103,1416500.0],["2023-01-04",8.9404,9.0639,8.8949,8.9794,1641100.0],["2023-01-05",8.9404,8.9729,8.8038,8.8819,1157900.0],["2023-01-06",8.9404,9.0639,8.8819,8.9664,2205100.0],["2023-01-09",9.0379,9.0704,8.9274,8.9339,1423800.0],["2023-01-10",8.9404,9.0899,8.8949,9.0769,899800.0],["2023-01-11",9.1029,9.259,9.1029,9.1615,1220100.0],["2023-01-12",9.246,9.259,9.1355,9.1875,1350200.0],["2023-01-13",9.1094,9.3175,9.1094,9.298,1066900.0],["2023-01-17",9.2655,9.3825,9.2265,9.259,1537900.0],["2023-01-18",9.3175,9.3565,9.181,9.2135,1251400.0],["2023-01-19",9.1094,9.2135,9.0704,9.2135,1148400.0],["2023-01-20",9.233,9.3045,9.1159,9.2785,1304600.0],["2023-01-23",9.298,9.415,9.2915,9.363,1159800.0],["2023-01-24",9.2655,9.4215,9.2655,9.337,899700.0],["2023-01-25",9.3175,9.428,9.2525,9.402,1173300.0],["2023-01-26",9.4606,9.5646,9.4281,9.5386,1195000.0],["2023-01-27",9.5841,9.7011,9.5256,9.6816,1533700.0],["2023-01-30",9.6231,9.6556,9.4476,9.4996,1518400.0],["2023-01-31",9.5581,9.7597,9.5581,9.7076,1837300.0],["2023-02-01",9.7076,9.9222,9.6621,9.8572,2274800.0],["2023-02-02",9.9547,10.0067,9.8442,9.9742,1973400.0],["2023-02-03",9.8507,9.9937,9.7662,9.9547,1502400.0],["2023-02-06",9.9157,9.9157,9.5711,9.6426,2069100.0],["2023-02-07",9.6361,9.8897,9.5906,9.8312,2557700.0],["2023-02-08",9.8247,9.8507,9.6621,9.6686,1950300.0],["2023-02-09",9.7532,9.7922,9.324,9.389,2750400.0],["2023-02-10",9.402,9.5256,9.3435,9.5256,2154300.0],["2023-02-13",9.5581,9.7987,9.5321,9.7532,1865700.0],["2023-02-14",9.7206,9.7402,9.5711,9.6816,1312400.0],["2023-02-15",9.6101,9.7727,9.5776,9.7532,1312000.0],["2023-02-16",9.6426,9.7532,9.6166,9.6816,2194100.0],["2023-02-17",9.8897,10.1628,9.6946,10.1043,3524200.0],["2023-02-21",10.0457,10.1108,9.8832,9.9482,3598300.0],["2023-02-22",9.9677,10.0978,9.9157,9.9417,3500700.0],["2023-02-23",10.0327,10.0457,9.8572,9.9872,1968300.0],["2023-02-24",9.9157,9.9677,9.8507,9.9352,1982600.0],["2023-02-27",10.0262,10.0848,9.7727,9.8377,2703700.0],["2023-02-28",9.8507,9.9612,9.7727,9.8052,4120100.0],["2023-03-01",9.7987,9.8182,9.6166,9.7467,3320400.0],["2023-03-02",9.5321,9.7532,9.4866,9.7336,3548000.0],["2023-03-03",9.7532,9.8767,9.7336,9.7987,3478200.0],["2023-03-06",9.8702,9.9482,9.8247,9.9092,3569400.0],["2023-03-07",9.9157,9.9677,9.7141,9.7792,2342600.0],["2023-03-08",9.8182,9.8312,9.4411,9.6231,2911000.0],["2023-03-09",9.6361,9.6426,9.1615,9.1745,3758800.0],["2023-03-10",9.0942,9.1343,8.6525,8.7997,5387200.0],["2023-03-13",8.599,8.8533,8.2376,8.6927,5768300.0],["2023-03-14",8.8867,8.9938,7.8562,8.1105,15547900.0],["2023-03-15",7.7023,7.7692,7.4145,7.7157,10201300.0],["2023-03-16",7.7625,7.8963,7.6086,7.6956,4648800.0],["2023-03-17",7.8896,7.8896,7.4078,7.4881,7068600.0],["2023-03-20",7.7491,8.1975,7.7357,7.9097,8943700.0],["2023-03-21",8.0101,8.1707,7.9231,7.9699,4039300.0],["2023-03-22",7.9365,7.9632,7.448,7.4547,6037900.0],["2023-03-23",7.5082,7.622,7.2272,7.2539,6586800.0],["2023-03-24",7.1402,7.4681,7.0799,7.4346,4524000.0],["2023-03-27",7.6086,7.6621,7.4547,7.4814,4828900.0],["2023-03-28",7.4413,7.4547,7.2071,7.3208,5311100.0],["2023-03-29",7.4212,7.4346,7.3141,7.3878,3317800.0],["2023-03-30",7.4681,7.5149,7.2941,7.4078,3138100.0],["2023-03-31",7.4614,7.6889,7.4011,7.6889,3408200.0],["2023-04-03",7.6956,7.8294,7.6153,7.6688,3357300.0],["2023-04-04",7.7023,7.7223,7.4881,7.5283,3080800.0],["2023-04-05",7.4413,7.555,7.3944,7.5015,2618900.0],["2023-04-06",7.5417,7.5684,7.2941,7.3275,3868700.0],["2023-04-10",7.3008,7.3275,6.8658,7.1335,9976000.0],["2023-04-11",7.1402,7.2539,7.1,7.1937,3409200.0],["2023-04-12",7.2472,7.2606,7.0532,7.1067,4772000.0],["2023-04-13",7.0665,7.1,6.8591,6.9729,5459800.0],["2023-04-14",7.0264,7.0933,6.819,6.9059,5028800.0],["2023-04-17",6.9193,7.0599,6.8189,7.0398,3405900.0],["2023-04-18",6.9996,7.1268,6.8993,6.9929,3940600.0],["2023-04-19",6.9394,7.4881,6.9394,7.3944,6441300.0],["2023-04-20",7.2941,7.3275,7.1803,7.3141,3501200.0],["2023-04-21",7.2874,7.3075,7.0331,7.1535,4461800.0],["2023-04-24",6.9796,7.0732,6.7587,7.0197,6900800.0],["2023-04-25",6.9796,7.0331,6.8859,6.9729,3528700.0],["2023-04-26",6.9662,7.1937,6.926,7.013,3129900.0],["2023-04-27",7.0799,7.4011,7.0732,7.3744,4222400.0],["2023-04-28",7.3476,7.6822,7.3342,7.6755,4471500.0],["2023-05-01",7.5818,7.6153,7.3944,7.5015,4593700.0],["2023-05-02",7.4614,7.5617,7.2205,7.5484,5505900.0],["2023-05-03",7.5617,7.709,7.3744,7.3744,4007600.0],["2023-05-04",7.3744,7.4212,7.1602,7.3008,5085700.0],["2023-05-05",7.7023,7.9499,7.4011,7.8629,7366600.0],["2023-05-08",8.0971,8.3648,7.9766,8.1707,11087500.0],["2023-05-09",8.164,8.3112,8.0235,8.2376,3554400.0],["2023-05-10",8.3781,8.3982,8.0971,8.1841,3664100.0],["2023-05-11",8.1707,8.1975,8.0101,8.1506,3624100.0],["2023-05-12",8.2309,8.3447,8.1506,8.3112,2705600.0],["2023-05-15",8.3848,8.6057,8.3648,8.5521,3785000.0],["2023-05-16",8.5521,8.5856,8.3313,8.338,3638700.0],["2023-05-17",8.4451,8.6726,8.4116,8.6124,4508700.0],["2023-05-18",8.7161,8.8891,8.64,8.8614,4275900.0],["2023-05-19",8.8891,8.9029,8.4256,8.5086,3987900.0],["2023-05-22",8.5086,8.7023,8.391,8.6539,3333300.0],["2023-05-23",8.6469,8.9375,8.6331,8.6815,2936600.0],["2023-05-24",8.6124,8.64,8.4117,8.4533,3100100.0],["2023-05-25",8.4533,8.5017,8.2457,8.4671,2392800.0],["2023-05-26",8.4948,8.8683,8.4602,8.7438,2907700.0],["2023-05-30",8.7645,8.8199,8.6331,8.7715,1931700.0],["2023-05-31",8.7507,8.8406,8.6193,8.723,2618400.0],["2023-06-01",8.7369,8.9098,8.6815,8.8891,2071200.0],["2023-06-02",9.0205,9.4217,9.0205,9.2972,4851000.0],["2023-06-05",9.3387,9.4701,9.0897,9.3871,2424200.0],["2023-06-06",9.3733,9.7399,9.3179,9.6223,2954200.0],["2023-06-07",9.6707,9.8368,9.6154,9.816,3135200.0],["2023-06-08",9.7399,9.8298,9.6016,9.7745,2324700.0],["2023-06-09",9.7399,9.8022,9.6292,9.7468,1687900.0],["2023-06-12",9.7814,9.8713,9.6707,9.7053,2767600.0],["2023-06-13",9.7676,9.9059,9.7399,9.8091,2301400.0],["2023-06-14",9.8506,9.9474,9.7122,9.7676,3013800.0],["2023-06-15",9.6777,9.8783,9.6707,9.816,2666100.0],["2023-06-16",9.8714,9.8921,9.5739,9.5946,3956200.0],["2023-06-20",9.477,9.5462,9.2073,9.2972,4158200.0],["2023-06-21",9.8506,10.0996,9.7122,9.982,16966500.0],["2023-06-22",9.9198,10.1065,9.65,9.7399,47485800.0],["2023-06-23",9.6154,9.6569,9.394,9.4425,7508100.0],["2023-06-26",9.4079,9.8091,9.2419,9.6431,4352200.0],["2023-06-27",9.733,9.9889,9.6431,9.8921,3344400.0],["2023-06-28",9.8921,9.9682,9.8229,9.9544,2392700.0],["2023-06-29",9.9544,10.1688,9.9405,10.0927,5152200.0],["2023-06-30",10.1688,10.3072,10.1065,10.2518,3647200.0],["2023-07-03",10.3417,10.4109,10.2241,10.4109,1918700.0],["2023-07-05",10.3763,10.4386,10.2864,10.4109,4071100.0],["2023-07-06",10.2795,10.2933,9.9889,10.1135,3271500.0],["2023-07-07",10.0927,10.2726,10.072,10.155,5723000.0],["2023-07-10",10.1688,10.6046,10.1481,10.5769,3390200.0],["2023-07-11",10.6184,10.8536,10.5977,10.8536,3304800.0],["2023-07-12",11.0404,11.1165,10.9021,10.9159,2868800.0],["2023-07-13",10.9643,11.0335,10.8744,10.9989,2470600.0],["2023-07-14",10.9436,10.9643,10.7983,10.9021,2552600.0],["2023-07-17",10.9159,11.1373,10.8606,11.1234,2030600.0],["2023-07-18",11.1234,11.4278,11.1165,11.2894,2576600.0],["2023-07-19",11.4486,11.6838,11.4416,11.6492,3548700.0],["2023-07-20",11.6492,11.6699,11.4762,11.5246,3624400.0],["2023-07-21",11.5731,11.6422,11.3102,11.4416,3494000.0],["2023-07-24",11.2272,11.4001,11.1857,11.2687,3217600.0],["2023-07-25",11.2894,11.3655,11.0819,11.0958,2193400.0],["2023-07-26",11.0958,11.4693,11.0958,11.4416,3385000.0],["2023-07-27",11.4831,11.5661,11.1649,11.1718,3853000.0],["2023-07-28",11.6215,12.2717,11.4693,12.1887,10584700.0],["2023-07-31",11.8705,12.002,11.4693,11.6976,7638300.0],["2023-08-01",11.7253,11.7322,11.2964,11.3171,4055700.0],["2023-08-02",11.1373,11.407,11.0888,11.2549,2772800.0],["2023-08-03",11.3033,11.4278,11.1857,11.4001,2635300.0],["2023-08-04",11.4486,11.6146,11.4347,11.5592,3821100.0],["2023-08-07",11.5938,11.7253,11.4486,11.58,2602600.0],["2023-08-08",11.4209,11.5108,11.2894,11.4209,2482400.0],["2023-08-09",11.414,11.5869,11.3932,11.4209,3655800.0],["2023-08-10",11.5316,11.6007,11.3171,11.4762,2095900.0],["2023-08-11",11.4693,11.5316,11.3932,11.4693,2136000.0],["2023-08-14",11.448,11.519,11.1994,11.4196,2702600.0],["2023-08-15",11.2847,11.377,11.0432,11.1426,2648100.0],["2023-08-16",11.1497,11.2847,10.9722,10.9864,2044400.0],["2023-08-17",10.9722,11.0006,10.6668,10.6739,3432900.0],["2023-08-18",10.5461,10.752,10.4396,10.6881,3519800.0],["2023-08-21",10.7236,10.8444,10.6526,10.8159,2636800.0],["2023-08-22",10.9438,10.9935,10.6668,10.6881,1969900.0],["2023-08-23",10.7591,10.9154,10.7165,10.8941,2376100.0],["2023-08-24",10.8586,11.1639,10.8515,10.9651,2072800.0],["2023-08-25",11.0006,11.1426,10.8159,11.0432,1837200.0],["2023-08-28",11.0787,11.3202,11.0716,11.2207,2780200.0],["2023-08-29",11.2207,11.4977,11.1568,11.3699,2135300.0],["2023-08-30",11.3273,11.4338,11.2918,11.3415,2719300.0],["2023-08-31",11.448,11.5119,11.2989,11.3344,7776600.0],["2023-09-01",11.4551,11.5616,11.3912,11.4764,2892800.0],["2023-09-05",11.3628,11.4764,11.306,11.3344,2267400.0],["2023-09-06",11.3273,11.4622,11.2278,11.2563,1681100.0],["2023-09-07",11.2563,11.3131,11.1994,11.2278,1978500.0],["2023-09-08",11.2136,11.3699,11.1568,11.2989,1589700.0],["2023-09-11",11.3628,11.4125,11.2492,11.3557,2091600.0],["2023-09-12",11.2918,11.3699,11.171,11.1781,1660300.0],["2023-09-13",11.1142,11.2278,11.029,11.1142,1775600.0],["2023-09-14",11.2563,11.3131,11.1852,11.2705,1404000.0],["2023-09-15",11.2705,11.4054,11.171,11.3841,4095300.0],["2023-09-18",11.3841,11.3912,11.1781,11.1923,2079000.0],["2023-09-19",11.1994,11.2847,11.0716,11.1994,1622500.0],["2023-09-20",11.2349,11.2847,10.9864,10.9935,2067700.0],["2023-09-21",10.9012,10.9367,10.5603,10.5603,5640500.0],["2023-09-22",10.6597,10.7023,10.5461,10.5745,2185800.0],["2023-09-25",10.5106,10.5745,10.4538,10.5035,2020500.0],["2023-09-26",10.4182,10.6526,10.404,10.4609,2398000.0],["2023-09-27",10.5248,10.6881,10.4964,10.539,2218600.0],["2023-09-28",10.5248,10.8515,10.4964,10.8159,2615400.0],["2023-09-29",10.8941,10.9651,10.7591,10.7804,2820900.0],["2023-10-02",10.7449,10.7591,10.1981,10.2336,3557700.0],["2023-10-03",10.1271,10.2194,9.7081,9.8359,7042900.0],["2023-10-04",9.772,9.8146,9.4382,9.6229,5739300.0],["2023-10-05",9.5518,9.9211,9.4524,9.8501,3844900.0],["2023-10-06",9.6939,9.9424,9.6158,9.7152,4923200.0],["2023-10-09",9.6442,10.0987,9.6371,10.0774,2810800.0],["2023-10-10",10.1413,10.3188,9.9921,10.2762,3951700.0],["2023-10-11",10.3614,10.5177,10.3401,10.3898,3412800.0],["2023-10-12",10.3969,10.4609,10.0348,10.1626,2752400.0],["2023-10-13",10.2336,10.2691,9.9211,10.1058,2602900.0],["2023-10-16",10.2407,10.4467,10.1697,10.3685,2084200.0],["2023-10-17",10.2833,10.4822,10.2762,10.3543,1921500.0],["2023-10-18",10.2407,10.262,10.0632,10.1555,2560500.0],["2023-10-19",10.0916,10.2194,9.8998,9.8998,2833000.0],["2023-10-20",9.9211,10.1271,9.8359,9.9424,3303600.0],["2023-10-23",9.8856,9.9637,9.6513,9.6797,4002700.0],["2023-10-24",9.6797,9.8998,9.6797,9.7649,2914100.0],["2023-10-25",9.6584,9.7791,9.2394,9.2394,7493200.0],["2023-10-26",9.2891,9.4098,9.0405,9.0973,8417200.0],["2023-10-27",9.4595,9.7933,8.6712,8.9482,10348100.0],["2023-10-30",9.0476,9.0618,8.657,8.8417,6703100.0],["2023-10-31",8.8772,9.1044,8.6854,8.9553,5740000.0],["2023-11-01",8.9837,9.005,8.6215,8.8062,6291600.0],["2023-11-02",9.0831,9.4666,8.9908,9.4595,6546300.0],["2023-11-03",9.6726,10.0206,9.1328,9.1541,7265000.0],["2023-11-06",9.1967,9.2749,8.7848,8.8275,7065400.0],["2023-11-07",8.863,9.0192,8.7848,8.9624,4291900.0],["2023-11-08",8.9908,9.3317,8.9269,9.3033,4781100.0],["2023-11-09",9.4169,9.5021,9.0334,9.1328,5580700.0],["2023-11-10",9.2181,9.3246,9.0831,9.2749,2903200.0],["2023-11-13",9.2678,9.3175,9.1896,9.2181,2082800.0],["2023-11-14",9.566,9.8004,9.4453,9.7294,4506400.0],["2023-11-15",9.7507,9.8359,9.5376,9.8288,4219400.0],["2023-11-16",9.6309,9.7555,8.832,8.9713,14861300.0],["2023-11-17",9.0446,9.2791,8.9713,9.1618,4520800.0],["2023-11-20",9.0885,9.2058,8.9786,9.0885,3616200.0],["2023-11-21",9.0592,9.1911,8.9346,8.9346,5438500.0],["2023-11-22",8.9932,9.0519,8.8906,8.92,3960000.0],["2023-11-24",8.9493,8.9932,8.876,8.898,1918100.0],["2023-11-27",8.9419,9.0519,8.7953,8.8173,5885900.0],["2023-11-28",8.8833,8.8906,8.6268,8.8393,7220300.0],["2023-11-29",8.8906,9.1398,8.8173,8.8613,5281700.0],["2023-11-30",9.0446,9.2351,8.9786,9.1472,4625200.0],["2023-12-01",9.1178,9.8801,9.0592,9.8508,8401700.0],["2023-12-04",9.8361,10.1586,9.8215,10.1586,6142500.0],["2023-12-05",10.0194,10.2246,9.9094,10.0194,6230900.0],["2023-12-06",10.1147,10.2979,9.5796,9.6382,4500500.0],["2023-12-07",9.6529,10.012,9.6089,9.9974,2981600.0],["2023-12-08",9.9241,10.0927,9.8728,10.0047,2897400.0],["2023-12-11",10.1147,10.5471,10.0927,10.3345,4875400.0],["2023-12-12",10.2906,10.5691,10.2466,10.4005,4370200.0],["2023-12-13",10.3858,10.9795,10.1586,10.9062,6063500.0],["2023-12-14",11.1774,11.7638,11.1701,11.5072,7017100.0],["2023-12-15",11.5952,11.6392,11.1701,11.2727,7740700.0],["2023-12-18",11.3313,11.5512,11.1848,11.258,2933100.0],["2023-12-19",11.3826,11.8957,11.368,11.8004,6612600.0],["2023-12-20",11.6538,11.8444,11.346,11.3533,5210000.0],["2023-12-21",11.4853,11.7784,11.346,11.7491,4454000.0],["2023-12-22",11.6905,11.9543,11.4266,11.5512,5728100.0],["2023-12-26",11.6099,11.947,11.5073,11.8517,4326500.0],["2023-12-27",11.8737,11.9837,11.7345,11.7931,3409800.0],["2023-12-28",11.6978,11.8224,11.4999,11.5879,2839400.0],["2023-12-29",11.5512,11.5512,11.0382,11.1261,4805600.0],["2024-01-02",10.9942,11.2287,10.8476,11.0162,5620700.0],["2024-01-03",10.8476,10.9795,10.6204,10.767,3427800.0],["2024-01-04",10.7523,10.9356,10.6644,10.8549,2197200.0],["2024-01-05",10.7816,10.9282,10.5251,10.6717,4068200.0],["2024-01-08",10.635,10.7743,10.4885,10.7596,3596200.0],["2024-01-09",10.5764,10.9062,10.5618,10.8403,2494800.0],["2024-01-10",10.8623,11.1115,10.8183,11.0968,2941200.0],["2024-01-11",11.0308,11.1188,10.7523,10.9942,3263300.0],["2024-01-12",11.1334,11.2287,10.701,10.7816,3557800.0],["2024-01-16",10.679,10.701,10.3932,10.4811,5063600.0],["2024-01-17",10.3125,10.5104,10.1806,10.3272,5209100.0],["2024-01-18",10.4005,10.5837,10.2759,10.4958,4268300.0],["2024-01-19",10.5837,10.7377,10.2979,10.7303,3232800.0],["2024-01-22",10.8036,10.9136,10.1513,10.3345,7071100.0],["2024-01-23",10.4005,10.4225,10.1806,10.1953,4103800.0],["2024-01-24",10.3419,10.3932,9.8655,9.9387,6067800.0],["2024-01-25",9.9827,10.0633,9.8728,9.9827,4753300.0],["2024-01-26",10.078,10.2686,10.0487,10.0927,3736000.0],["2024-01-29",10.1147,10.4738,10.0633,10.4445,4394500.0],["2024-01-30",10.3785,10.5031,10.3419,10.4078,3573100.0],["2024-01-31",10.2612,10.2979,9.7262,9.7482,8287000.0],["2024-02-01",9.8215,9.9314,9.4697,9.8948,7711700.0],["2024-02-02",9.8068,9.9168,9.3304,9.4184,13028000.0],["2024-02-05",9.2864,9.389,8.9786,9.3377,8865300.0],["2024-02-06",9.3451,9.5356,9.1765,9.2058,4620100.0],["2024-02-07",9.2205,9.2278,8.7953,8.9786,9332600.0],["2024-02-08",8.9639,9.0665,8.7367,8.8833,5278600.0],["2024-02-09",8.9346,9.1105,8.876,9.0372,3931500.0],["2024-02-12",9.0519,9.4477,9.0446,9.2864,8407300.0],["2024-02-13",9.0446,9.1032,8.8247,8.9493,7454200.0],["2024-02-14",8.9932,9.389,8.9053,9.3377,5381900.0],["2024-02-15",9.3084,9.8361,9.3084,9.6163,10852800.0],["2024-02-16",9.8948,10.4078,9.5503,10.2539,12944800.0],["2024-02-20",10.1293,10.2246,9.6895,9.8288,10606300.0],["2024-02-21",9.7482,9.8361,9.5356,9.5869,5524200.0],["2024-02-22",9.5796,9.5943,9.3304,9.411,6680600.0],["2024-02-23",9.4184,9.6456,9.2864,9.5356,4284700.0],["2024-02-26",9.5283,9.6382,9.3964,9.5063,4305600.0],["2024-02-27",9.6382,9.8288,9.543,9.7042,3790500.0],["2024-02-28",9.6529,9.7335,9.5503,9.6456,3021000.0],["2024-02-29",9.7848,9.8435,9.6822,9.8215,4865000.0],["2024-03-01",9.7988,9.8215,9.564,9.7836,3756900.0],["2024-03-04",9.7685,9.7912,9.4277,9.4656,5005400.0],["2024-03-05",9.405,9.6927,9.352,9.6549,3242900.0],["2024-03-06",9.8215,9.8669,9.5943,9.6927,3755100.0],["2024-03-07",9.7306,9.8366,9.6246,9.776,2359000.0],["2024-03-08",9.8442,9.9654,9.7003,9.7382,2843500.0],["2024-03-11",9.723,9.8972,9.6776,9.7836,2607100.0],["2024-03-12",9.7836,9.8896,9.6473,9.8593,2762200.0],["2024-03-13",9.8972,9.9654,9.8442,9.8518,3034700.0],["2024-03-14",9.7988,9.8442,9.5186,9.6019,3563800.0],["2024-03-15",9.617,9.8366,9.5716,9.8139,4404400.0],["2024-03-18",9.7685,9.8442,9.6625,9.6852,2794900.0],["2024-03-19",9.6019,9.6927,9.4883,9.5489,2637700.0],["2024-03-20",9.5489,9.8821,9.4807,9.829,3627000.0],["2024-03-21",9.9351,10.0941,9.8442,9.8593,3930800.0],["2024-03-22",9.8821,9.9199,9.67,9.7685,1960000.0],["2024-03-25",9.8139,9.9351,9.7836,9.7988,1837400.0],["2024-03-26",9.8821,9.9048,9.7003,9.7306,2055200.0],["2024-03-27",9.7912,10.1622,9.7912,10.1395,4615900.0],["2024-03-28",10.0486,10.1698,9.9578,10.0335,2813800.0],["2024-04-01",10.0411,10.0638,9.8215,9.8972,3281900.0],["2024-04-02",9.8215,9.8669,9.7155,9.7988,3488800.0],["2024-04-03",9.7155,9.8745,9.6549,9.8366,2182200.0],["2024-04-04",9.9199,9.9502,9.7155,9.7609,3535700.0],["2024-04-05",9.6625,9.8366,9.6019,9.8139,1613100.0],["2024-04-08",9.8669,9.9123,9.7609,9.7912,1946000.0],["2024-04-09",9.8442,9.8972,9.7685,9.8366,2519000.0],["2024-04-10",9.5792,9.6776,9.2308,9.3444,6593100.0],["2024-04-11",9.2611,9.4277,9.0567,9.405,6988600.0],["2024-04-12",9.2233,9.3747,9.1702,9.2384,3400200.0],["2024-04-15",9.3141,9.352,9.14,9.2233,3707500.0],["2024-04-16",9.2005,9.2005,9.0491,9.14,4770100.0],["2024-04-17",9.2763,9.3293,9.1778,9.2005,2448400.0],["2024-04-18",9.2611,9.5337,9.2157,9.4504,4455200.0],["2024-04-19",9.4126,9.6397,9.3898,9.5564,3149800.0],["2024-04-22",9.5564,9.7306,9.511,9.6625,2635800.0],["2024-04-23",9.6625,10.0259,9.6473,9.9956,4736900.0],["2024-04-24",9.9502,9.9881,9.6927,9.8593,3198400.0],["2024-04-25",9.7382,9.7685,9.4731,9.4959,3784400.0],["2024-04-26",9.564,9.8139,9.5186,9.7079,2857700.0],["2024-04-29",9.8063,9.9048,9.776,9.8593,2350200.0],["2024-04-30",9.7533,9.8442,9.6322,9.7155,2701800.0],["2024-05-01",9.7988,9.9805,9.5716,9.8215,3657200.0],["2024-05-02",9.9654,10.0941,9.8442,9.9048,4023700.0],["2024-05-03",10.1471,10.3288,9.617,9.7609,7027900.0],["2024-05-06",9.8518,10.1622,9.8518,10.1622,4590900.0],["2024-05-07",10.2001,10.2531,10.1395,10.1925,3621100.0],["2024-05-08",10.3288,10.3288,10.0789,10.2228,2884800.0],["2024-05-09",10.0941,10.1471,9.5413,9.723,14004400.0],["2024-05-10",9.7609,9.9578,9.6852,9.9199,5287100.0],["2024-05-13",10.0411,10.7377,10.0108,10.344,9249800.0],["2024-05-14",10.8059,11.7222,10.7453,11.4344,19817700.0],["2024-05-15",11.5177,11.5707,10.9195,11.1164,7360400.0],["2024-05-16",11.0306,11.054,10.6561,10.7731,4316600.0],["2024-05-17",10.7575,10.8823,10.7107,10.8355,2375000.0],["2024-05-20",10.8433,10.9057,10.7653,10.8121,1798500.0],["2024-05-21",10.8043,10.8433,10.7107,10.7575,1998100.0],["2024-05-22",10.7185,10.7497,10.5157,10.5235,2402500.0],["2024-05-23",10.5313,10.5391,10.2349,10.3207,3328000.0],["2024-05-24",10.3753,10.5001,10.3051,10.4299,2547700.0],["2024-05-28",10.4065,10.5469,10.3207,10.3441,2500700.0],["2024-05-29",10.2271,10.3051,10.1256,10.1881,2690800.0],["2024-05-30",10.2973,10.5547,10.2817,10.4923,2581200.0],["2024-05-31",10.6015,10.7575,10.4689,10.6717,3376000.0],["2024-06-03",10.8589,11.0462,10.8355,10.9759,3707300.0],["2024-06-04",10.8433,10.9759,10.7107,10.7341,2472300.0],["2024-06-05",10.8121,11.1008,10.7029,11.0618,2673200.0],["2024-06-06",10.9525,11.0384,10.9057,11.015,2160700.0],["2024-06-07",10.8121,10.8667,10.3909,10.5469,4496400.0],["2024-06-10",10.4533,10.6015,10.4065,10.5157,1945500.0],["2024-06-11",10.4533,10.5547,10.3753,10.4689,2062400.0],["2024-06-12",10.8433,10.9837,10.6093,10.6717,3121500.0],["2024-06-13",10.5157,10.8277,10.5157,10.7887,2204600.0],["2024-06-14",10.6483,10.7731,10.6093,10.6795,1195300.0],["2024-06-17",10.6327,10.9759,10.6171,10.9525,2241200.0],["2024-06-18",10.9213,10.9837,10.8589,10.8901,1429600.0],["2024-06-20",10.9525,11.015,10.9057,10.9993,1957400.0],["2024-06-21",10.9681,11.0774,10.9603,11.015,3538400.0],["2024-06-24",11.0462,11.1398,10.9681,11.0774,1816000.0],["2024-06-25",11.0774,11.1008,10.9994,11.0306,1347700.0],["2024-06-26",10.9994,11.132,10.9759,11.1086,1783500.0],["2024-06-27",11.0852,11.093,10.9213,11.093,1517300.0],["2024-06-28",11.1242,11.2334,11.0852,11.1944,3006900.0],["2024-07-01",11.1944,11.2958,10.8979,11.0696,4074200.0],["2024-07-02",11.0696,11.405,11.054,11.3504,2796000.0],["2024-07-03",11.3972,11.5298,11.3426,11.4674,2354400.0],["2024-07-05",11.444,11.7248,11.4206,11.4986,2824300.0],["2024-07-08",11.4986,11.6546,11.4986,11.6156,1835800.0],["2024-07-09",11.6156,11.717,11.5142,11.5844,1980000.0],["2024-07-10",11.717,11.8185,11.5844,11.7716,3116300.0],["2024-07-11",11.9901,12.1305,11.9355,12.1149,3961500.0],["2024-07-12",12.2085,12.4035,9.5562,10.0554,38421400.0],["2024-07-15",9.6576,10.5157,9.3689,10.4221,16293500.0],["2024-07-16",10.3363,10.7653,10.2583,10.6951,6878300.0],["2024-07-17",10.5313,10.9525,10.3441,10.5235,6182000.0],["2024-07-18",10.4533,10.5625,10.0398,10.1802,3690100.0],["2024-07-19",10.1959,10.3129,10.1178,10.2271,2511300.0],["2024-07-22",10.2817,10.4611,10.1802,10.4455,3400000.0],["2024-07-23",10.4455,10.5625,10.3051,10.3675,3054800.0],["2024-07-24",10.2739,10.3597,10.1646,10.1646,2487000.0],["2024-07-25",10.188,10.3909,10.1178,10.1646,2530900.0],["2024-07-26",10.3363,10.6561,10.2661,10.6249,2722800.0],["2024-07-29",10.6873,10.7419,10.5079,10.5625,1914200.0],["2024-07-30",10.6405,10.6561,10.5547,10.6015,1743200.0],["2024-07-31",10.7107,10.7731,10.5313,10.5313,1972200.0],["2024-08-01",10.5703,10.6015,10.2427,10.2973,2901200.0],["2024-08-02",10.1334,10.8121,10.032,10.4065,6945600.0],["2024-08-05",10.0632,10.4221,9.8682,10.3597,5533500.0],["2024-08-06",10.4533,10.6795,10.2817,10.5937,2755600.0],["2024-08-07",10.6951,10.7185,10.2973,10.3519,3872900.0],["2024-08-08",10.5235,10.6171,10.3597,10.5391,2008400.0],["2024-08-09",10.5781,10.6795,10.5079,10.5703,1843500.0],["2024-08-12",10.6093,10.7263,10.4143,10.4299,3028700.0],["2024-08-13",10.5625,10.6015,10.4611,10.5391,2186700.0],["2024-08-14",10.5859,10.6639,10.5079,10.6093,1979600.0],["2024-08-15",10.6951,10.8979,10.5937,10.7965,5887100.0],["2024-08-16",10.7321,10.8448,10.6597,10.7724,2869900.0],["2024-08-19",10.7402,10.7402,10.4825,10.5952,4724100.0],["2024-08-20",10.5469,10.563,10.3779,10.3779,2874200.0],["2024-08-21",10.4262,10.6114,10.4262,10.5872,2711000.0],["2024-08-22",10.5872,10.6597,10.5469,10.5952,1958200.0],["2024-08-23",10.6516,10.8609,10.6033,10.7321,2644800.0],["2024-08-26",10.7885,10.9253,10.7724,10.877,2162700.0],["2024-08-27",10.869,10.9978,10.8126,10.9575,2696100.0],["2024-08-28",10.8931,10.9978,10.877,10.9092,1828800.0],["2024-08-29",11.03,11.1508,10.9575,11.0139,2868600.0],["2024-08-30",11.0461,11.1186,10.8529,10.9495,2569900.0],["2024-09-03",10.8529,10.8851,10.563,10.6758,3354400.0],["2024-09-04",10.5952,10.7241,10.4664,10.4986,2416100.0],["2024-09-05",10.6194,10.6194,10.4664,10.5389,1868200.0],["2024-09-06",10.5791,10.7965,10.555,10.7885,2703400.0],["2024-09-09",10.8448,10.8609,10.6275,10.8448,1987100.0],["2024-09-10",10.8609,10.9575,10.716,10.9092,1663300.0],["2024-09-11",10.8448,10.877,10.6436,10.8207,1338300.0],["2024-09-12",10.8448,11.2796,10.563,11.2715,4470600.0],["2024-09-13",11.3118,11.6982,11.2796,11.6419,4043000.0],["2024-09-16",11.6741,11.7868,11.6097,11.7224,2243400.0],["2024-09-17",11.7788,11.9076,11.7385,11.819,2477800.0],["2024-09-18",11.8271,12.2779,11.8271,12.1008,5208300.0],["2024-09-19",12.3182,12.3182,12.125,12.2055,3237600.0],["2024-09-20",12.1411,12.1974,12.0122,12.0766,3695000.0],["2024-09-23",12.0766,12.2377,12.0042,12.2296,2229900.0],["2024-09-24",12.2699,12.5517,12.2457,12.4792,2893700.0],["2024-09-25",12.4873,12.5114,12.2538,12.2618,1792500.0],["2024-09-26",12.455,12.5517,12.3906,12.4873,2449100.0],["2024-09-27",12.5839,12.6805,12.5034,12.608,2141700.0],["2024-09-30",12.5517,12.8335,12.4873,12.5275,5252800.0],["2024-10-01",12.4792,12.5356,12.3665,12.4631,2589000.0],["2024-10-02",12.4792,12.5114,12.0686,12.1089,2623900.0],["2024-10-03",12.0686,12.1652,11.9881,12.1572,1822500.0],["2024-10-04",12.294,12.3423,12.0444,12.0605,1906500.0],["2024-10-07",12.0364,12.0444,11.8029,11.8834,2072300.0],["2024-10-08",11.8512,12.0364,11.8432,11.9961,1805800.0],["2024-10-09",11.9478,12.2618,11.9076,12.1894,2213600.0],["2024-10-10",12.133,12.3745,12.1089,12.3584,3410300.0],["2024-10-11",12.2377,12.3423,12.1008,12.1169,2654800.0],["2024-10-14",12.1572,12.294,12.1089,12.2699,1857300.0],["2024-10-15",12.3182,12.4148,12.2055,12.2135,1781400.0],["2024-10-16",12.3343,12.5195,12.294,12.3101,2142400.0],["2024-10-17",12.3182,12.3423,12.0525,12.2296,1418100.0],["2024-10-18",12.3021,12.447,12.2055,12.3987,1662700.0],["2024-10-21",12.3987,12.4148,12.0847,12.1089,2036200.0],["2024-10-22",12.1169,12.3423,12.0444,12.2779,2228800.0],["2024-10-23",12.2296,12.3423,12.133,12.3021,1307700.0],["2024-10-24",12.3182,12.4631,12.2457,12.4067,2385200.0],["2024-10-25",12.4792,12.5195,12.1652,12.1733,1255700.0],["2024-10-28",12.2377,12.3182,12.1733,12.2296,1292600.0],["2024-10-29",12.1572,12.2216,12.0203,12.1733,1254100.0],["2024-10-30",12.1733,12.3343,12.1169,12.133,1595700.0],["2024-10-31",12.1733,12.1813,11.8593,11.8673,3660500.0],["2024-11-01",12.3343,12.3826,11.811,11.9478,3752400.0],["2024-11-04",11.972,12.0042,11.7144,11.8351,2780800.0],["2024-11-05",11.8432,12.0766,11.811,12.0283,1876800.0],["2024-11-06",12.4551,12.5597,11.8432,12.1008,3355600.0],["2024-11-07",12.1008,12.3262,12.0766,12.1894,2013200.0],["2024-11-08",12.2296,12.5919,12.1974,12.5034,3061900.0],["2024-11-11",12.5758,12.6885,12.5034,12.5919,2821000.0],["2024-11-12",12.5678,12.6644,12.4309,12.4792,2148400.0],["2024-11-13",12.5597,12.608,12.3343,12.3343,2542200.0],["2024-11-14",12.3826,12.4228,12.133,12.1572,2874000.0],["2024-11-15",12.24,12.2815,11.9085,12.066,3209200.0],["2024-11-18",12.0411,12.2815,11.9748,12.2483,4905800.0],["2024-11-19",12.1406,12.3478,12.1157,12.2235,1880500.0],["2024-11-20",12.1572,12.1986,11.9997,12.1074,1282300.0],["2024-11-21",12.0826,12.1157,11.9914,12.0163,2311100.0],["2024-11-22",12.0163,12.2069,12.0163,12.0826,1504200.0],["2024-11-25",12.182,12.4141,12.1737,12.2317,1909000.0],["2024-11-26",12.182,12.3395,12.1157,12.298,1973700.0],["2024-11-27",12.3395,12.4721,12.2317,12.2649,2266000.0],["2024-11-29",12.2566,12.3975,12.1572,12.1572,1099600.0],["2024-12-02",12.1572,12.1986,12.008,12.0577,2619200.0],["2024-12-03",12.0246,12.0743,11.7097,11.7179,3313600.0],["2024-12-04",11.7097,11.8091,11.6434,11.7097,2157300.0],["2024-12-05",11.7594,11.7842,11.6019,11.6019,1745400.0],["2024-12-06",11.6848,11.8837,11.6516,11.8588,1644400.0],["2024-12-09",11.9831,12.0411,11.7842,11.8423,1563400.0],["2024-12-10",11.8837,12.0329,11.7925,11.9334,1869000.0],["2024-12-11",11.9748,12.008,11.7677,11.834,1633700.0],["2024-12-12",11.8588,12.0494,11.7842,11.8257,1538800.0],["2024-12-13",11.8091,11.9748,11.7179,11.9748,1700200.0],["2024-12-16",11.8837,12.0577,11.834,11.9417,1626300.0],["2024-12-17",11.9168,12.0329,11.776,11.7842,1852200.0],["2024-12-18",11.8588,11.9003,11.3119,11.403,3616900.0],["2024-12-19",11.5025,11.6351,11.3616,11.3616,2215500.0],["2024-12-20",11.2539,11.5771,11.1876,11.403,4486900.0],["2024-12-23",11.4196,11.4693,11.2787,11.461,2052400.0],["2024-12-24",11.461,11.6351,11.3865,11.6268,1062000.0],["2024-12-26",11.5273,11.6019,11.4693,11.5356,1222800.0],["2024-12-27",11.4859,11.5356,11.2622,11.3202,1904600.0],["2024-12-30",11.2373,11.3699,11.113,11.3533,2158100.0],["2024-12-31",11.4279,11.5605,11.3699,11.4776,1883700.0],["2025-01-02",11.5356,11.6102,11.3782,11.4196,1790700.0],["2025-01-03",11.461,11.6268,11.403,11.5854,2326600.0],["2025-01-06",11.6102,11.6185,11.403,11.403,1927700.0],["2025-01-07",11.4362,11.5025,11.1959,11.3036,2265200.0],["2025-01-08",11.2041,11.2953,11.0384,11.1793,2369500.0],["2025-01-10",11.0467,11.0716,10.6986,10.7566,4559500.0],["2025-01-13",10.7401,10.9224,10.5329,10.9058,2673100.0],["2025-01-14",10.9058,11.0716,10.8727,11.0218,2048100.0],["2025-01-15",11.2704,11.3367,11.1213,11.2953,1393600.0],["2025-01-16",11.2622,11.3533,11.1876,11.2704,2104700.0],["2025-01-17",11.345,11.4859,11.3285,11.4362,1851100.0],["2025-01-21",11.5439,11.5522,11.1959,11.2704,2297000.0],["2025-01-22",11.2704,11.2953,11.0135,11.0218,2346400.0],["2025-01-23",10.9721,11.0384,10.8478,11.0301,2745100.0],["2025-01-24",10.997,11.2124,10.997,11.0964,1500000.0],["2025-01-27",11.055,11.3036,11.0135,11.2787,2303500.0],["2025-01-28",11.2124,11.2622,10.9721,11.055,2677800.0],["2025-01-29",11.0716,11.171,10.9307,11.0881,2155900.0],["2025-01-30",11.2041,11.2207,11.0218,11.1296,2063700.0],["2025-01-31",11.1876,11.2539,10.9887,11.0964,2866200.0],["2025-02-03",10.7981,11.2373,10.7318,11.1876,2709400.0],["2025-02-04",11.1959,11.3947,11.0881,11.3782,1859300.0],["2025-02-05",11.3947,11.4776,11.3367,11.3865,1501000.0],["2025-02-06",11.4362,11.5025,11.3616,11.4942,1416200.0],["2025-02-07",11.4942,11.5108,11.2953,11.3947,1574000.0],["2025-02-10",11.403,11.5273,11.2787,11.3533,1911900.0],["2025-02-11",11.287,11.403,11.1378,11.403,1871100.0],["2025-02-12",11.229,11.3533,11.1461,11.3285,2512600.0],["2025-02-13",11.3947,11.4113,11.2207,11.3036,2435100.0],["2025-02-14",11.3285,11.4279,11.3285,11.403,1606600.0],["2025-02-18",11.3947,11.4859,11.2787,11.4362,3871500.0],["2025-02-19",11.3533,11.5025,11.3367,11.4528,2267900.0],["2025-02-20",11.5108,11.5854,11.4279,11.4693,3029900.0],["2025-02-21",11.5522,11.8754,9.8368,9.9445,26654700.0],["2025-02-24",10.0108,10.2677,9.497,9.6793,11909300.0],["2025-02-25",9.6959,10.0522,9.4721,9.9942,6441300.0],["2025-02-26",10.0605,10.218,9.9942,10.16,3452500.0],["2025-02-27",10.1931,10.218,9.9694,10.0357,4698900.0],["2025-02-28",10.0108,10.3257,9.9528,10.2263,3916500.0],["2025-03-03",10.276,10.3009,9.7456,9.9279,5973200.0],["2025-03-04",9.8368,10.2511,9.6959,10.1683,4090600.0],["2025-03-05",10.2263,10.2843,10.0357,10.2014,4152900.0],["2025-03-06",10.2014,10.2263,9.9859,10.1848,4428100.0],["2025-03-07",10.1419,10.5884,10.0217,10.5026,5343800.0],["2025-03-10",10.3909,10.9319,10.3738,10.5799,6886300.0],["2025-03-11",10.6228,10.64,10.1848,10.348,4910600.0],["2025-03-12",10.3995,10.5799,10.3566,10.5283,4102300.0],["2025-03-13",10.5627,10.6056,10.3394,10.3566,2704700.0],["2025-03-14",10.4768,10.7087,10.4682,10.6571,3441200.0],["2025-03-17",10.6486,10.7087,10.4596,10.5026,3000300.0],["2025-03-18",10.4596,10.5884,10.3995,10.5455,2161100.0],["2025-03-19",10.5369,10.6915,10.4768,10.5713,2461600.0],["2025-03-20",10.5799,10.7774,10.5713,10.6142,2869700.0],["2025-03-21",10.5884,10.7001,10.494,10.5369,4190600.0],["2025-03-24",10.5884,10.6829,10.494,10.5026,2432200.0],["2025-03-25",10.5197,10.5369,10.3222,10.3909,2342200.0],["2025-03-26",10.3909,10.4253,10.2965,10.3995,2060200.0],["2025-03-27",10.3823,10.4682,10.2793,10.3394,1669500.0],["2025-03-28",10.3394,10.348,10.056,10.099,2441900.0],["2025-03-31",9.8757,10.1075,9.7469,10.0904,3949100.0],["2025-04-01",10.1075,10.348,10.1075,10.2106,3891000.0],["2025-04-02",10.1161,10.2192,10.0474,10.1075,2115000.0],["2025-04-03",9.8929,10.3051,9.8929,10.0646,4221100.0],["2025-04-04",9.9616,10.0045,9.515,9.6266,4720800.0],["2025-04-07",8.9998,9.6095,8.6477,9.0427,6925100.0],["2025-04-08",9.4463,9.4807,8.5875,8.7164,5093600.0],["2025-04-09",8.5875,9.6009,8.2956,9.515,6951800.0],["2025-04-10",9.3948,9.4463,8.7421,8.9654,5092600.0],["2025-04-11",8.9311,9.0427,8.6219,9.0341,3665500.0],["2025-04-14",9.2574,9.3948,8.9568,9.2059,3096800.0],["2025-04-15",9.2144,9.4205,9.1715,9.3089,3584400.0],["2025-04-16",9.2316,9.4377,9.1715,9.2144,3016600.0],["2025-04-17",9.2402,9.4978,9.2316,9.4721,2909800.0],["2025-04-21",9.3776,9.3948,9.0942,9.3089,3457600.0],["2025-04-22",9.4463,9.6352,9.3862,9.6352,2507400.0],["2025-04-23",9.8327,9.91,9.5923,9.7125,2623800.0],["2025-04-24",9.7726,9.8156,9.5236,9.5923,2791800.0],["2025-04-25",9.5837,9.7555,9.4978,9.6953,2409400.0],["2025-04-28",9.6953,9.9358,9.6953,9.8843,2303600.0],["2025-04-29",9.8156,9.9616,9.7125,9.9444,2774400.0],["2025-04-30",9.7812,9.9444,9.6181,9.9014,2761000.0],["2025-05-01",10.0388,10.056,9.4549,9.515,6168100.0],["2025-05-02",9.5322,9.807,9.0513,9.223,8783000.0],["2025-05-05",9.0856,9.2488,8.7765,8.7765,5861100.0],["2025-05-06",8.682,8.9998,8.5446,8.8624,4940000.0],["2025-05-07",8.8709,8.9912,8.8108,8.9654,3299300.0],["2025-05-08",9.0169,9.0513,8.8795,8.9225,3258100.0],["2025-05-09",8.9139,8.974,8.7593,8.8967,2748000.0],["2025-05-12",9.1028,9.2316,8.9311,9.2316,3496900.0],["2025-05-13",9.3175,9.6352,9.2746,9.5236,4130600.0],["2025-05-14",9.5494,9.5494,9.2316,9.2746,3305600.0],["2025-05-15",9.2746,9.3862,9.1973,9.3089,4088000.0],["2025-05-16",9.3266,9.4326,9.2206,9.3354,3445500.0],["2025-05-19",9.1323,9.1941,8.8761,8.9821,7066000.0],["2025-05-20",8.9203,9.0351,8.7966,8.8408,4121700.0],["2025-05-21",8.7525,8.7878,7.9488,8.0194,9759200.0],["2025-05-22",8.0018,8.0018,7.4454,7.8781,10677500.0],["2025-05-23",7.7633,8.4257,7.7103,8.3727,8696300.0],["2025-05-27",8.4875,8.7613,8.3286,8.7083,5695700.0],["2025-05-28",8.6995,8.7878,8.5847,8.6465,2824800.0],["2025-05-29",8.726,8.779,8.5494,8.6907,3359900.0],["2025-05-30",8.6377,8.6377,8.4434,8.461,3940400.0],["2025-06-02",8.408,8.408,8.1961,8.3462,4058600.0],["2025-06-03",8.3639,8.726,8.2491,8.5847,3585400.0],["2025-06-04",8.567,8.6377,8.4787,8.5317,2824900.0],["2025-06-05",8.5317,8.779,8.461,8.7525,3176700.0],["2025-06-06",8.7966,9.1411,8.7613,9.0616,4987800.0],["2025-06-09",9.1853,9.3266,9.1323,9.2029,3432200.0],["2025-06-10",9.2382,9.3266,9.1234,9.2206,2334800.0],["2025-06-11",9.3177,9.5474,9.2471,9.2736,3199700.0],["2025-06-12",9.2118,9.3972,9.1058,9.3001,3021400.0],["2025-06-13",9.1234,9.2382,9.0616,9.1499,2294900.0],["2025-06-16",9.2118,9.3001,9.1588,9.1676,2406800.0],["2025-06-17",9.1323,9.1941,8.9026,8.9468,2741000.0],["2025-06-18",8.9468,9.1676,8.9115,9.0351,1925100.0],["2025-06-20",9.0793,9.1234,8.8938,8.938,3286600.0],["2025-06-23",8.8408,9.2471,8.8408,9.2206,2770800.0],["2025-06-24",9.2736,9.3796,9.2382,9.3177,1597300.0],["2025-06-25",9.2736,9.3619,9.2118,9.2294,1334900.0],["2025-06-26",9.3001,9.5385,9.2206,9.4855,2727000.0],["2025-06-27",9.4944,9.5297,9.2736,9.3266,3785000.0],["2025-06-30",9.3619,9.4944,9.1411,9.4502,5252600.0],["2025-07-01",9.3619,9.8742,9.2736,9.618,4102400.0],["2025-07-02",9.6534,9.7682,9.5385,9.7682,2480000.0],["2025-07-03",9.671,9.8212,9.5827,9.6269,1941100.0],["2025-07-07",9.4855,9.6092,9.4061,9.4502,2472900.0],["2025-07-08",9.4679,9.8123,9.4679,9.6975,2334800.0],["2025-07-09",9.7505,9.8035,9.671,9.7063,1494100.0],["2025-07-10",9.618,9.989,9.6004,9.936,2268900.0],["2025-07-11",9.8565,9.9713,9.7682,9.936,2026600.0],["2025-07-14",9.9713,10.0685,9.8741,9.9625,2018600.0],["2025-07-15",10.0243,10.0596,9.4061,9.7682,1539800.0],["2025-07-16",9.8123,10.0861,9.7858,9.989,2021200.0],["2025-07-17",9.9801,10.1391,9.9095,10.0243,2334800.0],["2025-07-18",10.0773,10.0949,9.8565,9.9006,2354200.0],["2025-07-21",9.9095,10.0685,9.8918,9.9713,1990900.0],["2025-07-22",10.0243,10.616,10.0066,10.4394,6238400.0],["2025-07-23",10.4482,10.7397,10.4482,10.6337,3439300.0],["2025-07-24",10.5807,10.7927,10.5542,10.616,2678600.0],["2025-07-25",10.616,10.7132,10.5277,10.669,1639900.0],["2025-07-28",10.669,10.669,10.3952,10.4041,1989400.0],["2025-07-29",10.4217,10.4394,10.3069,10.4041,1564800.0],["2025-07-30",10.4217,10.4659,10.0243,10.1303,2659000.0],["2025-07-31",10.0861,10.1303,9.7947,9.8565,4561900.0],["2025-08-01",9.936,10.2893,9.671,9.8918,5625300.0],["2025-08-04",9.989,10.1479,9.936,10.0596,2096200.0],["2025-08-05",10.0685,10.4571,10.0596,10.4129,2850400.0],["2025-08-06",10.3776,10.4041,10.2098,10.2981,2180300.0],["2025-08-07",10.3687,10.4747,10.2628,10.3864,1742700.0],["2025-08-08",10.3776,10.4836,10.3246,10.4394,1526300.0],["2025-08-11",10.5101,10.616,10.3776,10.4306,2435600.0],["2025-08-12",10.5454,10.6955,10.5189,10.616,2865700.0],["2025-08-13",10.6337,10.7662,10.4571,10.6602,3966100.0],["2025-08-14",10.5542,10.616,10.4836,10.5277,3740600.0],["2025-08-15",10.5458,10.5911,10.4643,10.5096,3035700.0],["2025-08-18",10.4824,10.4915,10.3375,10.3646,2225600.0],["2025-08-19",10.3012,10.4734,10.2831,10.4099,2042900.0],["2025-08-20",10.4099,10.5368,10.3737,10.5187,2054100.0],["2025-08-21",10.4281,10.4281,10.2469,10.2922,1777700.0],["2025-08-22",10.3012,10.8176,10.3012,10.718,3699200.0],["2025-08-25",10.6636,10.8267,10.6364,10.6546,2089300.0],["2025-08-26",10.6546,10.727,10.6002,10.6999,1396800.0],["2025-08-27",10.6546,10.7905,10.6546,10.7089,1775400.0],["2025-08-28",10.7452,10.8086,10.6183,10.7089,1922200.0],["2025-08-29",10.6455,10.8176,10.6364,10.8176,2157400.0],["2025-09-02",10.5277,10.6093,10.4371,10.5821,2546200.0],["2025-09-03",10.5096,10.7542,10.5005,10.7452,1609800.0],["2025-09-04",10.7542,10.8539,10.6636,10.7542,1631700.0],["2025-09-05",10.8358,11.1257,10.8267,11.026,2804100.0],["2025-09-08",11.0079,11.0079,10.7814,10.8629,1898400.0],["2025-09-09",10.8629,10.9445,10.6817,10.727,1496700.0],["2025-09-10",10.7452,10.7995,10.6093,10.6364,1381000.0],["2025-09-11",10.6636,10.8992,10.6093,10.7723,2095900.0],["2025-09-12",10.7542,10.7542,10.5821,10.6002,1759600.0],["2025-09-15",10.6546,10.6908,10.4643,10.573,1988900.0],["2025-09-16",10.573,10.573,10.419,10.4552,1689100.0],["2025-09-17",10.4915,10.872,10.4734,10.6727,3177300.0],["2025-09-18",10.6727,10.7452,10.5277,10.5549,1897900.0],["2025-09-19",10.6183,10.7814,10.6093,10.7542,4829700.0],["2025-09-22",10.7542,10.7542,10.5821,10.6364,2155500.0],["2025-09-23",10.6364,10.8539,10.6183,10.7633,2305000.0],["2025-09-24",10.7361,10.8811,10.6908,10.8539,3247700.0],["2025-09-25",10.7905,10.8992,10.7452,10.8267,2240800.0],["2025-09-26",10.8448,10.9626,10.8358,10.9173,2149000.0],["2025-09-29",10.9354,10.9354,10.8086,10.8901,1833600.0],["2025-09-30",10.872,11.0894,10.8358,11.0623,1772300.0],["2025-10-01",11.0532,11.2163,10.9807,11.1529,2557400.0],["2025-10-02",11.18,11.2797,11.0532,11.2616,1981100.0],["2025-10-03",11.2797,11.3975,11.2253,11.2888,2246500.0],["2025-10-06",11.2616,11.2706,11.0985,11.1257,1896300.0],["2025-10-07",11.1257,11.1982,10.9264,10.9535,1993000.0],["2025-10-08",11.0623,11.0623,10.8811,10.9535,1689800.0],["2025-10-09",10.9807,10.9807,10.3918,10.4371,2826500.0],["2025-10-10",10.419,10.6093,10.3103,10.3193,2134200.0],["2025-10-13",10.3737,10.5368,10.3012,10.5277,1718800.0],["2025-10-14",10.4552,10.7633,10.4281,10.6908,1623400.0],["2025-10-15",10.6999,10.9173,10.6999,10.7633,1773400.0],["2025-10-16",10.7814,11.0351,10.6546,10.7542,2734400.0],["2025-10-17",10.6999,10.7814,10.2559,10.5458,2171500.0],["2025-10-20",10.5458,10.7814,10.5096,10.7633,1776900.0],["2025-10-21",10.6908,10.7995,10.6364,10.6908,2257100.0],["2025-10-22",10.6636,10.7633,10.5549,10.6727,1632400.0],["2025-10-23",10.6908,10.7089,10.5549,10.564,1286300.0],["2025-10-24",10.6455,10.718,10.6183,10.7089,1301700.0],["2025-10-27",10.7542,10.8267,10.6999,10.8086,1642400.0],["2025-10-28",10.7452,10.8086,10.5458,10.6455,2297500.0],["2025-10-29",10.564,10.7905,10.4371,10.4552,2376400.0],["2025-10-30",10.419,10.5096,10.2831,10.4643,3724100.0],["2025-10-31",10.12,10.12,8.7067,9.1415,18087800.0],["2025-11-03",9.1415,9.1506,8.4892,8.8879,7742100.0],["2025-11-04",8.7882,8.8426,8.6251,8.6251,4483300.0],["2025-11-05",8.6704,8.8516,8.6432,8.6704,3369900.0],["2025-11-06",8.6885,8.752,8.5255,8.5436,2502800.0],["2025-11-07",8.3714,8.4802,8.1721,8.3624,6396900.0],["2025-11-10",8.3805,8.5708,8.2627,8.3805,5420500.0],["2025-11-11",8.4349,8.462,8.308,8.3896,2390700.0],["2025-11-12",8.3896,8.462,8.3352,8.3533,2632900.0],["2025-11-13",8.3533,8.3714,8.2265,8.2265,3748800.0],["2025-11-14",8.1984,8.3389,8.1609,8.2358,3991200.0],["2025-11-17",8.1796,8.1984,7.7299,7.7299,6964300.0],["2025-11-18",7.7299,8.0391,7.6643,7.9922,4903400.0],["2025-11-19",8.0016,8.4232,7.9922,8.189,3561300.0],["2025-11-20",8.2265,8.2827,7.7955,7.7955,3599600.0],["2025-11-21",7.833,8.0578,7.8048,7.9829,2883000.0],["2025-11-24",7.9454,7.9829,7.7393,7.9548,3536300.0],["2025-11-25",8.0016,8.4513,7.9735,8.3483,4137800.0],["2025-11-26",8.3764,8.6106,8.3108,8.4607,4765200.0],["2025-11-28",8.4888,8.5076,8.3108,8.3483,1643000.0],["2025-12-01",8.3014,8.3014,8.0953,8.2546,3398200.0],["2025-12-02",8.2546,8.4232,8.2171,8.3576,2213900.0],["2025-12-03",8.3764,8.5544,8.3764,8.5169,1954800.0],["2025-12-04",8.6013,8.6106,8.3202,8.3951,2207700.0],["2025-12-05",8.3858,8.4701,8.2733,8.2921,2241700.0],["2025-12-08",8.3108,8.5544,8.1984,8.3576,3278800.0],["2025-12-09",8.367,8.4888,8.2921,8.3576,2698900.0],["2025-12-10",8.3483,8.5357,8.2077,8.4795,2496700.0],["2025-12-11",8.4701,8.7137,8.4326,8.4513,2802900.0],["2025-12-12",8.4513,8.5357,8.2827,8.3108,2139400.0],["2025-12-15",8.1796,8.2077,7.8423,7.8517,3705400.0],["2025-12-16",7.8798,8.0016,7.8236,7.8517,3105300.0],["2025-12-17",7.8704,7.9735,7.6643,7.758,4442800.0],["2025-12-18",7.7767,7.8704,7.5519,7.5519,3405000.0],["2025-12-19",7.5519,7.6268,7.4394,7.4675,6797500.0],["2025-12-22",7.3176,7.4207,7.2333,7.3176,5265900.0],["2025-12-23",7.3176,7.327,7.2052,7.2146,4432600.0],["2025-12-24",7.2146,7.4301,7.2052,7.4301,1684500.0],["2025-12-26",7.402,7.4863,7.2895,7.4675,2918700.0],["2025-12-29",7.4113,7.4863,7.3176,7.3364,3897700.0],["2025-12-30",7.3176,7.4394,7.2708,7.2802,3884200.0],["2025-12-31",7.2989,7.3551,7.252,7.2708,3941700.0],["2026-01-02",7.2614,7.5331,7.2333,7.4488,2539700.0],["2026-01-05",7.4863,7.6737,7.4207,7.4769,3904300.0],["2026-01-06",7.4675,7.58,7.3176,7.4582,3272900.0],["2026-01-07",7.4675,7.5144,7.1771,7.2052,4347300.0],["2026-01-08",7.2052,7.4207,7.1021,7.2989,5178700.0],["2026-01-09",7.4113,7.6268,7.2895,7.5612,3624400.0],["2026-01-12",7.505,7.5425,7.2802,7.3176,2822500.0],["2026-01-13",7.3551,7.4113,7.2146,7.2614,3134100.0],["2026-01-14",7.252,7.5893,7.2052,7.5706,3264300.0],["2026-01-15",7.5706,7.7955,7.4582,7.6924,4223000.0],["2026-01-16",7.6549,7.9173,7.6456,7.7486,4925500.0],["2026-01-20",7.5893,7.6268,7.4863,7.5144,3000200.0],["2026-01-21",7.5706,7.5893,7.4488,7.5519,2354600.0],["2026-01-22",7.5893,7.7205,7.4207,7.4582,3377000.0],["2026-01-23",7.402,7.4301,7.252,7.252,4582900.0],["2026-01-26",7.2333,7.2802,7.0928,7.2146,4691900.0],["2026-01-27",7.2052,7.3176,7.1396,7.2802,3442600.0],["2026-01-28",7.327,7.4675,7.2333,7.252,3153200.0],["2026-01-29",7.2708,7.4207,7.2052,7.3832,3423900.0],["2026-01-30",7.3083,7.3364,7.0272,7.2146,4917800.0],["2026-02-02",7.1771,7.2427,6.9897,6.9991,5251700.0],["2026-02-03",6.9991,7.1583,6.9147,7.149,4125700.0],["2026-02-04",7.2239,7.3832,7.0553,7.3083,3734500.0],["2026-02-05",7.252,7.2895,7.1115,7.1865,5630800.0],["2026-02-06",7.2614,7.3176,7.1396,7.3083,3701000.0],["2026-02-09",7.149,7.3457,7.1115,7.327,4720400.0],["2026-02-10",7.3832,7.4488,7.3083,7.3645,4319600.0],["2026-02-11",7.3926,7.3926,7.1115,7.1209,5260800.0],["2026-02-12",7.1677,7.2708,6.8398,6.9522,6216800.0],["2026-02-13",6.9803,7.3832,6.9241,7.2333,4994100.0],["2026-02-17",7.2146,7.2333,6.7461,6.8679,5855600.0],["2026-02-18",6.896,7.074,6.8492,6.9335,4037000.0],["2026-02-19",6.896,7.0365,6.8585,6.9991,3613300.0],["2026-02-20",7.0084,7.1115,6.896,6.9803,4085100.0],["2026-02-23",6.9241,7.0553,6.8773,6.9522,3594900.0],["2026-02-24",6.9803,6.9897,6.8117,6.8304,3356200.0],["2026-02-25",6.8492,6.8866,6.6618,6.718,4738900.0],["2026-02-26",6.7742,6.8492,6.6899,6.8023,3984800.0],["2026-02-27",7.0928,7.5331,6.9991,7.4301,12522300.0],["2026-03-02",7.2708,8.0953,7.252,8.0485,9782300.0],["2026-03-03",7.8517,7.8985,7.6456,7.8517,4741800.0],["2026-03-04",7.9735,8.3389,7.9173,8.2921,5919800.0],["2026-03-05",8.1796,8.2452,7.9735,8.0485,5113100.0],["2026-03-06",8.011,8.1515,7.936,8.1421,5182000.0],["2026-03-09",8.0672,8.0766,7.6456,7.9641,5279300.0],["2026-03-10",7.9156,7.9641,7.6339,7.6436,3954900.0],["2026-03-11",7.6242,7.7699,7.5368,7.7505,3107500.0],["2026-03-12",7.6728,7.7505,7.5756,7.6145,2658400.0],["2026-03-13",7.6242,7.6728,7.4202,7.4494,2121100.0],["2026-03-16",7.5174,7.6145,7.4785,7.4785,2801800.0],["2026-03-17",7.5951,7.7213,7.5271,7.5562,2214100.0],["2026-03-18",7.4882,7.5465,7.3911,7.4882,3504100.0],["2026-03-19",7.4591,7.6436,7.4299,7.6048,2972400.0],["2026-03-20",7.6339,7.6339,7.2454,7.294,6255800.0],["2026-03-23",7.3037,7.5271,7.2746,7.362,4114700.0],["2026-03-24",7.3328,7.4202,7.1192,7.158,4770100.0],["2026-03-25",7.2163,7.4105,7.1969,7.3814,2796900.0],["2026-03-26",7.2843,7.4105,7.2843,7.3425,2341300.0],["2026-03-27",7.3328,7.3523,7.1192,7.1386,2704800.0],["2026-03-30",7.2066,7.226,7.1192,7.1386,2731400.0],["2026-03-31",7.2648,7.5174,7.1094,7.4882,3028600.0],["2026-04-01",7.5465,7.6533,7.294,7.294,2409500.0],["2026-04-02",7.1677,7.3037,7.1094,7.2843,2384100.0],["2026-04-06",7.2357,7.3911,7.226,7.2843,1547600.0],["2026-04-07",7.2843,7.3231,7.1094,7.1386,1934200.0],["2026-04-08",7.2163,7.3814,7.2163,7.294,2532000.0],["2026-04-09",7.2551,7.3425,7.1871,7.3134,1559300.0],["2026-04-10",7.3134,7.4105,7.2551,7.2843,1889300.0],["2026-04-13",7.2648,7.5174,7.158,7.4785,2653200.0],["2026-04-14",7.5271,7.6339,7.5174,7.5756,1878600.0],["2026-04-15",7.6533,7.7116,7.6048,7.6922,1691600.0],["2026-04-16",7.6533,7.7213,7.6048,7.663,1805000.0],["2026-04-17",7.7699,7.8767,7.7116,7.7796,2207000.0],["2026-04-20",7.6922,7.9156,7.6533,7.8961,1783500.0],["2026-04-21",7.8961,8.0224,7.8767,7.9253,2645300.0],["2026-04-22",7.9933,8.0515,7.8476,7.9156,2105600.0],["2026-04-23",7.8864,7.9059,7.4494,7.5659,2843800.0],["2026-04-24",7.5659,7.7796,7.5076,7.7407,2090700.0],["2026-04-27",7.7699,7.8961,7.7699,7.8379,1711500.0],["2026-04-28",7.867,7.9253,7.799,7.8184,1885900.0],["2026-04-29",7.7893,7.7893,7.5076,7.5562,3733100.0],["2026-04-30",7.5465,7.9447,7.5271,7.6728,3127100.0],["2026-05-01",7.7505,7.8087,7.6048,7.7019,2058300.0],["2026-05-04",7.7213,7.799,7.5853,7.6533,3323000.0],["2026-05-05",7.731,7.799,7.6242,7.7699,2208000.0],["2026-05-06",7.8184,8.0613,7.8184,8.0515,3911400.0],["2026-05-07",8.0515,8.2943,7.9059,7.935,7589700.0],["2026-05-08",7.0706,7.2746,6.8375,7.0026,11954100.0],["2026-05-11",6.954,6.9735,6.4102,6.4684,11306400.0],["2026-05-12",6.4102,6.449,5.672,5.6817,14515900.0],["2026-05-13",5.6429,5.8274,5.5263,5.7109,5628900.0],["2026-05-14",5.7303,5.7983,5.536,5.672,6257800.0],["2026-05-15",5.5846,5.8177,5.5069,5.6235,4124600.0],["2026-05-18",5.5652,6.0508,5.5652,5.8663,6461100.0],["2026-05-19",5.8468,5.9051,5.604,5.6429,4355400.0],["2026-05-20",5.604,5.6914,5.5166,5.6137,4876600.0],["2026-05-21",5.6332,5.808,5.5458,5.74,5711100.0],["2026-05-22",5.74,5.76,5.5,5.57,6089400.0],["2026-05-26",5.57,5.71,5.42,5.43,6511800.0],["2026-05-27",5.4,5.64,5.4,5.5,3955200.0],["2026-05-28",5.45,5.74,5.45,5.64,5342900.0],["2026-05-29",5.64,5.76,5.6,5.75,4393300.0],["2026-06-01",5.65,5.73,5.39,5.49,6703000.0],["2026-06-02",5.45,5.54,5.38,5.42,3790200.0],["2026-06-03",5.36,5.44,5.23,5.3,4359500.0],["2026-06-04",5.37,5.6,5.37,5.56,4458800.0],["2026-06-05",5.51,5.67,5.2,5.25,4476600.0],["2026-06-08",5.29,5.37,5.21,5.29,3038700.0],["2026-06-09",5.35,5.53,5.27,5.31,3205100.0],["2026-06-10",5.32,5.36,5.14,5.2,4282800.0],["2026-06-11",5.2,5.26,5.1,5.16,3417100.0],["2026-06-12",5.2,5.3,5.16,5.21,3077700.0],["2026-06-15",5.2,5.4,5.16,5.16,3310600.0],["2026-06-16",5.16,5.25,5.13,5.16,2788100.0],["2026-06-17",5.13,5.19,4.99,5.1,5783700.0],["2026-06-18",5.11,5.25,5.09,5.2,5126900.0],["2026-06-22",5.16,5.27,5.03,5.06,3547300.0],["2026-06-23",5.04,5.16,5.04,5.1,2458800.0],["2026-06-24",5.14,5.25,5.08,5.09,3365200.0],["2026-06-25",5.11,5.21,5.09,5.12,2488400.0],["2026-06-26",5.11,5.4,5.08,5.4,5451100.0],["2026-06-29",5.33,5.48,5.3,5.34,3452500.0],["2026-06-30",5.37,5.49,5.36,5.42,2485500.0],["2026-07-01",5.35,5.48,5.28,5.36,10625300.0],["2026-07-02",5.27,5.38,5.14,5.27,5481500.0],["2026-07-06",5.22,5.355,4.97,4.98,5267945.993766],["2026-07-07",4.98,5.08,4.93,4.94,4524817.711277],["2026-07-08",4.91,5.045,4.86,4.92,4158014.642557],["2026-07-09",4.92,4.985,4.86,4.96,3404639.240226],["2026-07-10",4.99,5.125,4.975,5.05,2527506.958858],["2026-07-13",5.034,5.1,4.89,4.91,3047354.670067],["2026-07-14",4.9,5.06,4.87,5,3025104.16314],["2026-07-15",5.07,5.16,5.03,5.05,2752881.910757],["2026-07-16",5.13,5.24,5.12,5.15,3784826.968271],["2026-07-17",5.24,5.37,5.1301,5.18,3607076.683388],["2026-07-20",5.14,5.16,4.98,5.03,3481905.540424],["2026-07-21",5,5.15,5,5.1,2869480.73984],["2026-07-22",5.16,5.17,4.98,5.04,2626122.915629],["2026-07-23",5.03,5.045,4.92,5.02,4180804.074913],["2026-07-24",5.04,5.1,4.99,4.99,2238796.677695],["2026-07-27",5.01,5.11,5.01,5.08,3522224.630017],["2026-07-28",5.09,5.1499,5.06,5.09,2748057.40145],["2026-07-29",5.08,5.15,5.035,5.08,3253110.006731],["2026-07-30",5.05,5.078,4.77,4.79,6493173.777921],["2026-07-31",4.77,5.03,4.73,5.01,8874187.608635],["2026-08-03",5.05,5.26,4.965,5.16,7512350.968566],["2026-08-04",5.14,5.265,5.09,5.22,5373704.115945],["2026-08-05",5.22,5.24,5.05,5.17,4459507.709231],["2026-08-06",5.22,5.245,5.11,5.13,3809798.314186],["2026-08-07",5.13,5.35,5.13,5.35,3668982.497623],["2026-08-10",5.316,5.316,5.19,5.2386,719324.36894],["2026-08-11",5.38,5.48,5.31,5.35,3117621.104342],["2026-08-12",5.35,5.38,5.22,5.22,2487360.966367],["2026-08-13",5.255,5.33,5.18,5.26,4543051.132808],["2026-08-14",5.09,5.205,5.05,5.09,3107475.920743]]}