{"t":"CCO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-11-14",4.8667,5.1166,4.8534,5.0528,1692700.0],["2005-11-15",5.0528,5.1725,5.0342,5.0528,776100.0],["2005-11-16",5.0608,5.1326,5.0528,5.0794,646400.0],["2005-11-17",5.0927,5.3055,5.0528,5.2603,1392000.0],["2005-11-18",5.2922,5.2922,5.0768,5.0927,994200.0],["2005-11-21",5.0901,5.1166,5.0448,5.0661,245300.0],["2005-11-22",5.0635,5.2124,5.0528,5.1858,721100.0],["2005-11-23",5.239,5.3454,5.2257,5.3001,1134200.0],["2005-11-25",5.2815,5.3454,5.239,5.2922,162100.0],["2005-11-28",5.2948,5.3773,5.1858,5.3587,465100.0],["2005-11-29",5.3587,5.4251,5.3188,5.3985,444000.0],["2005-11-30",5.3985,5.4225,5.3587,5.3985,323700.0],["2005-12-01",5.3587,5.3719,5.2523,5.2789,277400.0],["2005-12-02",5.2789,5.3188,5.0901,5.098,209200.0],["2005-12-05",5.0528,5.0794,4.88,5.0315,275700.0],["2005-12-06",5.0289,5.0475,4.8534,5.0183,153200.0],["2005-12-07",4.9917,5.3081,4.9917,5.1246,433700.0],["2005-12-08",5.1592,5.2097,5.0821,5.122,221000.0],["2005-12-09",5.122,5.1672,5.0794,5.106,165500.0],["2005-12-12",5.106,5.1592,5.0661,5.0901,188100.0],["2005-12-13",5.0714,5.356,5.0714,5.3188,358700.0],["2005-12-14",5.3188,5.3188,5.2523,5.2629,671500.0],["2005-12-15",5.2204,5.2204,5.106,5.1193,403200.0],["2005-12-16",5.0927,5.2124,4.9863,5.1459,1345500.0],["2005-12-19",5.1459,5.1991,5.1353,5.1858,486800.0],["2005-12-20",5.1991,5.2549,5.1672,5.2523,249500.0],["2005-12-21",5.2523,5.2656,5.1193,5.215,590000.0],["2005-12-22",5.239,5.2523,5.2257,5.247,499200.0],["2005-12-23",5.239,5.2523,5.2257,5.239,90400.0],["2005-12-27",5.2523,5.2523,5.106,5.114,137200.0],["2005-12-28",5.1166,5.2443,5.0927,5.239,109700.0],["2005-12-29",5.2257,5.3852,5.2124,5.3427,621200.0],["2005-12-30",5.34,5.3454,5.3188,5.3321,111600.0],["2006-01-03",5.3188,5.3347,5.1885,5.2097,107800.0],["2006-01-04",5.1858,5.2656,5.1778,5.1858,445700.0],["2006-01-05",5.1991,5.2177,5.1885,5.2097,263500.0],["2006-01-06",5.215,5.2257,5.1725,5.1991,199100.0],["2006-01-09",5.2257,5.239,5.2097,5.215,621100.0],["2006-01-10",5.1991,5.2257,5.1592,5.1831,271800.0],["2006-01-11",5.1911,5.215,5.1672,5.215,360400.0],["2006-01-12",5.1991,5.1991,5.0528,5.1193,823200.0],["2006-01-13",5.1193,5.1193,4.9172,5.0555,609400.0],["2006-01-17",5.0342,5.1193,5.0262,5.106,150700.0],["2006-01-18",5.0927,5.1326,5.0927,5.1193,393900.0],["2006-01-19",5.1326,5.231,5.1273,5.231,81800.0],["2006-01-20",5.239,5.2922,5.2124,5.247,279300.0],["2006-01-23",5.2656,5.2922,5.1991,5.2257,177900.0],["2006-01-24",5.2789,5.348,5.2629,5.3055,309600.0],["2006-01-25",5.2975,5.3161,5.2975,5.3055,127900.0],["2006-01-26",5.3001,5.3188,5.3001,5.3161,177600.0],["2006-01-27",5.2895,5.3321,5.2656,5.3188,116200.0],["2006-01-30",5.2922,5.3321,5.2656,5.3214,314500.0],["2006-01-31",5.3321,5.3321,5.2948,5.3055,346400.0],["2006-02-01",5.2922,5.2922,5.1698,5.1805,29000.0],["2006-02-02",5.1858,5.2124,5.1007,5.1911,279400.0],["2006-02-03",5.1778,5.2204,5.1645,5.2204,127900.0],["2006-02-06",5.2044,5.215,5.1672,5.2044,198900.0],["2006-02-07",5.2044,5.2044,5.1645,5.1725,140500.0],["2006-02-08",5.1858,5.1938,5.1592,5.1725,254200.0],["2006-02-09",5.1725,5.2097,5.1619,5.1964,46000.0],["2006-02-10",5.223,5.3001,5.1991,5.2868,196800.0],["2006-02-13",5.2656,5.3134,5.2523,5.2789,76100.0],["2006-02-14",5.2789,5.2922,5.2656,5.2736,74000.0],["2006-02-15",5.2603,5.3188,5.2576,5.3188,169200.0],["2006-02-16",5.3188,5.3188,5.2762,5.2975,66400.0],["2006-02-17",5.2975,5.2975,5.2204,5.247,206500.0],["2006-02-21",5.2337,5.2629,5.1725,5.2549,367800.0],["2006-02-22",5.2549,5.3427,5.2549,5.3347,384000.0],["2006-02-23",5.3454,5.6645,5.3374,5.5874,291100.0],["2006-02-24",5.5714,5.6113,5.5076,5.5608,259900.0],["2006-02-27",5.5847,5.6884,5.5847,5.6459,131500.0],["2006-02-28",5.6033,5.824,5.6007,5.8081,116500.0],["2006-03-01",5.8373,6.0953,5.8373,6.0687,139900.0],["2006-03-02",5.9756,6.3692,5.965,6.3001,234300.0],["2006-03-03",6.3001,6.3001,6.191,6.2043,161300.0],["2006-03-06",6.2043,6.2416,6.1698,6.2123,152500.0],["2006-03-07",6.215,6.2628,6.1698,6.2495,260800.0],["2006-03-08",6.2495,6.2495,6.1618,6.2043,50000.0],["2006-03-09",6.1831,6.1831,5.9544,6.0262,187000.0],["2006-03-10",6.0262,6.0341,5.9038,6.0155,216400.0],["2006-03-13",6.0208,6.0288,5.9969,6.0102,51100.0],["2006-03-14",6.0235,6.1618,5.9623,6.1086,183600.0],["2006-03-15",6.1139,6.1405,5.9145,5.9809,220400.0],["2006-03-16",5.9783,5.9783,5.8267,5.848,80400.0],["2006-03-17",5.8506,6.0288,5.7842,5.965,239900.0],["2006-03-20",5.965,5.965,5.824,5.8905,98600.0],["2006-03-21",5.8506,5.9756,5.824,5.9278,189400.0],["2006-03-22",5.9278,5.9677,5.8373,5.9012,49200.0],["2006-03-23",5.8826,5.9304,5.8506,5.8506,29200.0],["2006-03-24",5.8506,5.8772,5.7709,5.832,40300.0],["2006-03-27",5.8267,5.9544,5.8267,5.8852,24400.0],["2006-03-28",5.8772,6.0102,5.8772,5.949,70900.0],["2006-03-29",5.9357,6.0793,5.8905,5.9836,69400.0],["2006-03-30",5.9836,6.34,5.9836,6.2469,385200.0],["2006-03-31",6.2469,6.2761,6.1565,6.2362,250600.0],["2006-04-03",6.2362,6.4357,6.2097,6.3107,310100.0],["2006-04-04",6.2894,6.3054,6.1485,6.1565,215300.0],["2006-04-05",6.1565,6.2362,6.1485,6.1644,57500.0],["2006-04-06",6.1618,6.3293,6.1432,6.2495,204000.0],["2006-04-07",6.2416,6.3666,6.2097,6.2894,18300.0],["2006-04-10",6.2894,6.2974,6.1831,6.2283,42300.0],["2006-04-11",6.215,6.2735,6.1698,6.199,76900.0],["2006-04-12",6.2256,6.2256,6.1964,6.1964,32900.0],["2006-04-13",6.1964,6.2495,6.1884,6.199,20300.0],["2006-04-17",6.2362,6.2761,6.2017,6.2097,107500.0],["2006-04-18",6.2097,6.223,6.0687,6.1166,273600.0],["2006-04-19",6.1166,6.1166,5.9304,6.074,593800.0],["2006-04-20",6.1033,6.1166,6.0208,6.0634,66000.0],["2006-04-21",6.0368,6.0501,5.957,5.9809,159200.0],["2006-04-24",5.957,5.965,5.9304,5.9411,64200.0],["2006-04-25",5.9809,5.9969,5.9171,5.9331,79300.0],["2006-04-26",5.957,6.2495,5.957,6.1831,235600.0],["2006-04-27",6.1964,6.2788,6.1857,6.2549,87800.0],["2006-04-28",6.2549,6.3054,6.2017,6.2761,63000.0],["2006-05-01",6.2894,6.3426,6.2894,6.2894,176600.0],["2006-05-02",6.2868,6.3027,6.2043,6.2815,441600.0],["2006-05-03",6.2416,6.2602,6.1831,6.2043,370200.0],["2006-05-04",6.199,6.199,6.0581,6.0634,194300.0],["2006-05-05",6.09,6.1565,6.0368,6.0634,134400.0],["2006-05-08",6.09,6.2043,5.9384,5.9384,125900.0],["2006-05-09",5.9437,6.0129,5.9065,5.9809,69500.0],["2006-05-10",5.9703,6.0501,5.8719,5.8932,234800.0],["2006-05-11",5.8772,5.8905,5.7921,5.8347,310200.0],["2006-05-12",5.8506,5.9251,5.8267,5.9251,71200.0],["2006-05-15",5.949,5.949,5.8905,5.9384,68600.0],["2006-05-16",5.9703,6.066,5.9677,6.0288,176000.0],["2006-05-17",6.0315,6.0315,5.9357,5.9357,98100.0],["2006-05-18",5.957,6.0102,5.9278,5.9304,205300.0],["2006-05-19",5.9331,5.9331,5.7336,5.8028,96200.0],["2006-05-22",5.8427,5.9038,5.7682,5.8134,62500.0],["2006-05-23",5.84,5.9357,5.8267,5.8772,36600.0],["2006-05-24",5.8639,5.9224,5.7655,5.8214,283200.0],["2006-05-25",5.8373,5.8905,5.7868,5.8506,170700.0],["2006-05-26",5.8373,5.9118,5.7842,5.8134,100100.0],["2006-05-30",5.7868,5.84,5.7443,5.8028,27000.0],["2006-05-31",5.7974,5.8666,5.7842,5.8586,84100.0],["2006-06-01",5.832,5.8772,5.8134,5.8506,155100.0],["2006-06-02",5.8639,5.9171,5.8453,5.8799,78100.0],["2006-06-05",5.8772,5.9836,5.7735,5.7895,49600.0],["2006-06-06",5.7868,5.7868,5.4783,5.5262,729200.0],["2006-06-07",5.5581,5.6592,5.5315,5.6193,137100.0],["2006-06-08",5.6113,5.6113,5.5076,5.5475,243900.0],["2006-06-09",5.5475,5.5847,5.5209,5.5315,50600.0],["2006-06-12",5.5156,5.5315,5.364,5.4012,68300.0],["2006-06-13",5.4065,5.4358,5.2895,5.3321,248800.0],["2006-06-14",5.3347,5.3985,5.3321,5.3533,64300.0],["2006-06-15",5.3719,5.3852,5.3188,5.3188,695000.0],["2006-06-16",5.3454,5.4305,5.3081,5.3214,391300.0],["2006-06-19",5.2124,5.2629,5.1565,5.1885,240000.0],["2006-06-20",5.1725,5.2736,5.1353,5.2416,404500.0],["2006-06-21",5.2523,5.3321,5.1539,5.2709,255600.0],["2006-06-22",5.2815,5.4916,5.2815,5.3879,169900.0],["2006-06-23",5.4145,5.4172,5.3587,5.3613,81000.0],["2006-06-26",5.8799,5.8799,5.2842,5.348,73600.0],["2006-06-27",5.348,5.4624,5.2922,5.3214,74300.0],["2006-06-28",5.3081,5.3241,5.2283,5.2948,196100.0],["2006-06-29",5.2948,5.5847,5.2815,5.5581,138800.0],["2006-06-30",5.5714,5.5741,5.4996,5.5741,303100.0],["2006-07-03",5.582,5.6113,5.5714,5.5714,66300.0],["2006-07-05",5.5581,5.5634,5.4517,5.5528,138800.0],["2006-07-06",5.5528,5.6193,5.481,5.4943,212700.0],["2006-07-07",5.5315,5.598,5.3852,5.489,130400.0],["2006-07-10",5.4836,5.6166,5.4836,5.5581,32700.0],["2006-07-11",5.5315,5.5847,5.4039,5.5634,96900.0],["2006-07-12",5.5634,5.6538,5.5501,5.6272,111300.0],["2006-07-13",5.6405,5.6512,5.5315,5.5448,101900.0],["2006-07-14",5.5448,5.5714,5.4916,5.5129,72100.0],["2006-07-17",5.5049,5.5554,5.4916,5.4916,37000.0],["2006-07-18",5.4969,5.5581,5.4969,5.5076,34700.0],["2006-07-19",5.5049,5.5847,5.5049,5.5315,28300.0],["2006-07-20",5.5315,5.5422,5.4517,5.5049,101300.0],["2006-07-21",5.4916,5.5687,5.4172,5.4225,96600.0],["2006-07-24",5.4225,5.4517,5.3852,5.4012,69900.0],["2006-07-25",5.4012,5.4251,5.3533,5.3852,32100.0],["2006-07-26",5.3719,5.457,5.3188,5.4118,79300.0],["2006-07-27",5.4305,5.4305,5.348,5.3985,76700.0],["2006-07-28",5.4039,5.4039,5.3347,5.3507,138700.0],["2006-07-31",5.3587,5.489,5.3587,5.457,160400.0],["2006-08-01",5.457,5.4597,5.2922,5.4039,137900.0],["2006-08-02",5.4517,5.5129,5.3852,5.3852,130600.0],["2006-08-03",5.3879,5.4916,5.3666,5.4677,121400.0],["2006-08-04",5.4783,5.489,5.4065,5.4065,54200.0],["2006-08-07",5.4198,5.489,5.4198,5.4783,200700.0],["2006-08-08",5.4916,5.5847,5.239,5.3001,908000.0],["2006-08-09",5.3188,5.3321,5.106,5.1911,270700.0],["2006-08-10",5.1858,5.1858,5.0608,5.1379,199400.0],["2006-08-11",5.1326,5.1353,4.9624,5.0315,114000.0],["2006-08-14",5.0262,5.0847,5.005,5.0794,150100.0],["2006-08-15",5.1459,5.1885,5.1193,5.1805,66300.0],["2006-08-16",5.1885,5.2124,5.1459,5.1885,66400.0],["2006-08-17",5.1911,5.2523,5.1565,5.2443,77000.0],["2006-08-18",5.2337,5.2523,5.2071,5.239,52700.0],["2006-08-21",5.239,5.2549,5.1592,5.2124,72800.0],["2006-08-22",5.2124,5.2656,5.1858,5.2523,129400.0],["2006-08-23",5.2656,5.2656,5.1991,5.2071,21700.0],["2006-08-24",5.2283,5.2576,5.1326,5.1539,53000.0],["2006-08-25",5.1512,5.1565,5.0847,5.0954,67200.0],["2006-08-28",5.114,5.2097,5.114,5.1698,65400.0],["2006-08-29",5.1725,5.2204,5.1486,5.1991,58800.0],["2006-08-30",5.1991,5.2922,5.1831,5.2789,77400.0],["2006-08-31",5.2815,5.3427,5.2549,5.3028,102000.0],["2006-09-01",5.3028,5.3587,5.3028,5.3427,142300.0],["2006-09-05",5.3374,5.3587,5.223,5.2549,122400.0],["2006-09-06",5.2523,5.2603,5.1459,5.1539,429100.0],["2006-09-07",5.1326,5.2549,5.1273,5.231,238300.0],["2006-09-08",5.231,5.247,5.1858,5.1991,144800.0],["2006-09-11",5.1991,5.2603,5.1486,5.239,204700.0],["2006-09-12",5.247,5.3587,5.239,5.3214,128800.0],["2006-09-13",5.3374,5.356,5.2709,5.3188,106300.0],["2006-09-14",5.3188,5.3454,5.2815,5.3347,148200.0],["2006-09-15",5.3347,5.3879,5.2177,5.2682,75900.0],["2006-09-18",5.2789,5.3852,5.2762,5.348,165200.0],["2006-09-19",5.3347,5.3826,5.2257,5.2443,66800.0],["2006-09-20",5.2416,5.3241,5.2416,5.2656,80900.0],["2006-09-21",5.239,5.2416,5.1619,5.1991,107700.0],["2006-09-22",5.1831,5.239,5.1326,5.2257,66200.0],["2006-09-25",5.2283,5.3666,5.2283,5.3427,103900.0],["2006-09-26",5.3533,5.4118,5.3427,5.3666,338900.0],["2006-09-27",5.3693,5.6166,5.3693,5.5661,247500.0],["2006-09-28",5.5714,5.598,5.5182,5.5395,208400.0],["2006-09-29",5.5182,5.5182,5.4251,5.4251,126600.0],["2006-10-02",5.4251,5.4597,5.2762,5.3161,212000.0],["2006-10-03",5.3134,5.3852,5.2975,5.3055,218200.0],["2006-10-04",5.2922,5.3321,5.1831,5.3188,326200.0],["2006-10-05",5.3081,5.4065,5.3081,5.4012,55500.0],["2006-10-06",5.3932,5.4278,5.3454,5.3773,153400.0],["2006-10-09",5.3799,5.473,5.3799,5.4172,133300.0],["2006-10-10",5.4198,5.6113,5.4198,5.598,152300.0],["2006-10-11",5.5661,5.6512,5.5395,5.582,167100.0],["2006-10-12",5.5714,5.6671,5.4597,5.5076,65400.0],["2006-10-13",5.5102,5.606,5.5102,5.5847,37200.0],["2006-10-16",5.6113,5.7256,5.5661,5.723,55600.0],["2006-10-17",5.6937,5.7044,5.6299,5.6645,41000.0],["2006-10-18",5.6671,5.7842,5.6538,5.7496,118200.0],["2006-10-19",5.7522,5.832,5.6884,5.7416,42600.0],["2006-10-20",5.7177,5.731,5.5794,5.6113,193600.0],["2006-10-23",5.5847,5.7017,5.5794,5.6193,344700.0],["2006-10-24",5.6193,5.7576,5.582,5.6645,534200.0],["2006-10-25",5.6778,5.7256,5.598,5.6379,562600.0],["2006-10-26",5.8107,6.223,5.8107,5.9597,2025800.0],["2006-10-27",5.9597,6.3719,5.9597,6.2495,2756000.0],["2006-10-30",6.2522,6.4596,6.2522,6.449,950600.0],["2006-10-31",6.4463,6.6219,6.1831,6.5288,1074200.0],["2006-11-01",6.5368,6.6485,6.4995,6.6325,463200.0],["2006-11-02",6.5926,6.7149,6.5421,6.683,364800.0],["2006-11-03",6.6857,6.7522,6.6431,6.7043,248700.0],["2006-11-06",6.6697,6.7149,6.6485,6.6883,273200.0],["2006-11-07",6.6883,6.7016,6.6617,6.691,151400.0],["2006-11-08",6.6883,6.7708,6.6219,6.6458,153800.0],["2006-11-09",6.6431,6.6671,6.5181,6.6644,396400.0],["2006-11-10",6.6857,6.6857,6.5607,6.6511,201200.0],["2006-11-13",6.6538,6.7442,6.6298,6.6352,319200.0],["2006-11-14",6.6352,6.6538,6.4969,6.6431,366100.0],["2006-11-15",6.6431,6.7016,6.6405,6.6431,206800.0],["2006-11-16",6.5766,6.9436,6.4862,6.6112,1797600.0],["2006-11-17",6.6032,6.6485,6.5368,6.6325,650400.0],["2006-11-20",6.6325,6.7176,6.5953,6.6963,567400.0],["2006-11-21",6.6671,6.7788,6.6325,6.7468,603900.0],["2006-11-22",6.7548,6.7548,6.6591,6.699,80400.0],["2006-11-24",6.7575,6.7788,6.6804,6.6883,63600.0],["2006-11-27",6.7043,6.7814,6.6724,6.7734,140100.0],["2006-11-28",6.7761,6.9357,6.7016,6.9144,558800.0],["2006-11-29",6.9144,6.9649,6.7548,6.7761,803300.0],["2006-11-30",6.7947,6.8612,6.7841,6.8479,114500.0],["2006-12-01",6.8479,6.8559,6.7575,6.832,130800.0],["2006-12-04",6.8319,6.8798,6.7921,6.8293,316700.0],["2006-12-05",6.8612,6.9144,6.6804,6.8479,1341100.0],["2006-12-06",6.8612,6.8878,6.8373,6.8798,447300.0],["2006-12-07",6.8825,6.9064,6.8585,6.8878,141600.0],["2006-12-08",6.8798,6.8878,6.8133,6.8745,988000.0],["2006-12-11",6.8958,6.9809,6.8905,6.9809,363800.0],["2006-12-12",6.9889,7.0793,6.9782,7.074,436800.0],["2006-12-13",7.1005,7.2069,7.0926,7.2043,615100.0],["2006-12-14",7.2442,7.3904,7.1803,7.2176,375400.0],["2006-12-15",7.2309,7.2468,7.167,7.2335,334700.0],["2006-12-18",7.2601,7.292,7.2176,7.2548,224400.0],["2006-12-19",7.2681,7.3239,7.1431,7.2814,521400.0],["2006-12-20",7.3,7.3691,7.2043,7.2787,203900.0],["2006-12-21",7.3213,7.3638,7.2335,7.2601,162100.0],["2006-12-22",7.2255,7.3878,7.2255,7.3878,106300.0],["2006-12-26",7.3532,7.4808,7.3133,7.4303,59100.0],["2006-12-27",7.433,7.4649,7.3957,7.4117,79200.0],["2006-12-28",7.4383,7.4436,7.3532,7.3745,74900.0],["2006-12-29",7.3824,7.4303,7.3133,7.4223,88800.0],["2007-01-03",7.409,7.5074,7.409,7.5021,177100.0],["2007-01-04",7.4995,7.9781,7.4489,7.7122,234300.0],["2007-01-05",7.7149,7.7867,7.6617,7.7468,152400.0],["2007-01-08",7.7441,7.7441,7.5393,7.6165,258100.0],["2007-01-09",7.6191,7.7468,7.5792,7.7468,853000.0],["2007-01-10",7.7441,7.7521,7.6697,7.7016,177800.0],["2007-01-11",7.6324,8.2813,7.6058,7.7601,177900.0],["2007-01-12",7.7627,7.9781,7.7388,7.901,118600.0],["2007-01-16",7.9329,7.9728,7.8638,7.893,221100.0],["2007-01-17",7.9063,7.9383,7.8239,7.8505,90600.0],["2007-01-18",7.909,7.9648,7.6989,7.7548,160000.0],["2007-01-19",7.7548,7.7707,7.5659,7.7388,109700.0],["2007-01-22",7.7494,7.7494,7.6032,7.7149,160100.0],["2007-01-23",7.7468,7.8026,7.7415,7.7734,71200.0],["2007-01-24",7.7707,7.7867,7.7016,7.7308,222400.0],["2007-01-25",7.7255,7.7468,7.6298,7.6377,82700.0],["2007-01-26",7.7388,7.7468,7.6404,7.6909,281600.0],["2007-01-29",7.6643,7.667,7.5952,7.6643,233300.0],["2007-01-30",7.6643,7.7388,7.6377,7.6989,254100.0],["2007-01-31",7.6856,7.6909,7.5633,7.6909,1148500.0],["2007-02-01",7.6803,7.7548,7.5207,7.7521,237000.0],["2007-02-02",7.7707,7.7707,7.6298,7.6617,120500.0],["2007-02-05",7.683,7.7042,7.5447,7.5526,131100.0],["2007-02-06",7.5526,7.6218,7.4941,7.5659,255000.0],["2007-02-07",7.5846,7.667,7.5207,7.5792,337800.0],["2007-02-08",7.5792,7.5846,7.542,7.5739,234900.0],["2007-02-09",7.5393,7.5899,7.1856,7.5739,145100.0],["2007-02-12",7.5526,7.5739,7.3904,7.4356,114500.0],["2007-02-13",7.433,7.4808,7.3798,7.4489,116600.0],["2007-02-14",7.4729,7.558,7.3771,7.558,178300.0],["2007-02-15",7.5659,7.5819,7.5287,7.542,160100.0],["2007-02-16",7.5021,7.5154,7.4622,7.4649,46800.0],["2007-02-20",7.4808,7.5633,7.4729,7.5127,109500.0],["2007-02-21",7.5128,7.5128,7.3931,7.4064,142800.0],["2007-02-22",7.4197,7.4356,7.3585,7.4197,106000.0],["2007-02-23",7.4463,7.7069,7.3612,7.5739,709000.0],["2007-02-26",7.4995,7.5899,7.3984,7.4383,323900.0],["2007-02-27",7.4197,7.4197,6.6245,7.1431,584900.0],["2007-02-28",7.1245,7.3718,7.0314,7.3691,306700.0],["2007-03-01",7.3718,7.4649,7.2947,7.4197,414400.0],["2007-03-02",7.4303,7.4463,7.3691,7.409,221800.0],["2007-03-05",7.3798,7.3798,7.2388,7.2548,211200.0],["2007-03-06",7.2787,7.3266,7.1298,7.1404,154500.0],["2007-03-07",7.167,7.2601,7.1005,7.1032,95400.0],["2007-03-08",7.1218,7.1591,7.0261,7.0474,205900.0],["2007-03-09",7.0447,7.1271,7.0128,7.1165,174200.0],["2007-03-12",7.1192,7.2707,7.0872,7.1856,261500.0],["2007-03-13",7.1484,7.1484,7.0633,7.0819,311200.0],["2007-03-14",7.0846,7.1059,6.9569,7.0474,506700.0],["2007-03-15",7.0154,7.0474,6.9782,6.9968,283000.0],["2007-03-16",7.0208,7.0926,7.0208,7.0926,87900.0],["2007-03-19",7.0048,7.0979,6.9835,7.0952,188700.0],["2007-03-20",7.0793,7.0952,7.042,7.074,297700.0],["2007-03-21",7.058,7.0607,6.8878,7.0154,322900.0],["2007-03-22",7.0553,7.1617,7.0367,7.1298,222500.0],["2007-03-23",7.1112,7.1803,7.0819,7.1803,136300.0],["2007-03-26",7.167,7.167,7.0128,7.0873,126300.0],["2007-03-27",7.0979,7.0979,6.9942,7.0447,91600.0],["2007-03-28",7.0208,7.0474,6.9809,6.9968,81200.0],["2007-03-29",6.9942,7.0314,6.9729,7.0287,93700.0],["2007-03-30",7.0287,7.0474,6.9676,6.9968,99000.0],["2007-04-02",7.0367,7.0819,6.9011,7.0075,119100.0],["2007-04-03",7.0234,7.0899,7.0075,7.0553,160900.0],["2007-04-04",7.0713,7.1537,7.0208,7.1511,241400.0],["2007-04-05",7.1404,7.1963,7.1325,7.1963,150100.0],["2007-04-09",7.2069,7.2601,7.1218,7.1431,197500.0],["2007-04-10",7.1431,7.1803,7.1245,7.1458,139700.0],["2007-04-11",7.1803,7.2335,7.1458,7.2069,111000.0],["2007-04-12",7.2202,7.2202,7.175,7.2069,77700.0],["2007-04-13",7.2149,7.2362,7.1724,7.2362,83200.0],["2007-04-16",7.2069,7.4808,7.2069,7.4436,203600.0],["2007-04-17",7.4436,7.5792,7.4197,7.5314,161600.0],["2007-04-18",7.542,7.5846,7.4489,7.4596,223600.0],["2007-04-19",7.4596,7.6564,7.4303,7.6111,231100.0],["2007-04-20",7.6111,7.6165,7.4729,7.5899,131800.0],["2007-04-23",7.5899,7.6218,7.5633,7.6218,72100.0],["2007-04-24",7.6324,7.6404,7.5127,7.5952,261500.0],["2007-04-25",7.5952,7.6617,7.5287,7.6484,314000.0],["2007-04-26",7.6803,7.9728,7.6351,7.9196,341700.0],["2007-04-27",7.8452,7.9117,7.675,7.7122,463200.0],["2007-04-30",7.7149,7.7149,7.5553,7.5925,344200.0],["2007-05-01",7.6085,7.7441,7.4835,7.5846,522500.0],["2007-05-02",7.6111,7.6138,7.5314,7.5314,195300.0],["2007-05-03",7.5447,7.55,7.4968,7.542,71700.0],["2007-05-04",7.5473,7.6537,7.4489,7.6537,135300.0],["2007-05-07",7.6936,7.792,7.6165,7.7149,176700.0],["2007-05-08",7.7202,7.9515,7.667,7.8532,502200.0],["2007-05-09",7.8266,7.8478,7.6803,7.8478,228500.0],["2007-05-10",7.8186,7.8638,7.7069,7.7122,451100.0],["2007-05-11",7.7069,7.7734,7.7069,7.7468,250100.0],["2007-05-14",7.7468,7.8372,7.7388,7.8186,221600.0],["2007-05-15",7.8345,7.9143,7.8345,7.8452,137900.0],["2007-05-16",7.8372,7.8399,7.6191,7.6564,163000.0],["2007-05-17",7.6617,7.7601,7.5633,7.6298,535000.0],["2007-05-18",7.6351,7.8425,7.6218,7.7122,320000.0],["2007-05-21",7.7122,7.8079,7.6936,7.7494,203900.0],["2007-05-22",7.7548,7.8133,7.7388,7.8,80600.0],["2007-05-23",7.7946,7.7946,7.7095,7.7202,86900.0],["2007-05-24",7.7415,7.8744,7.7149,7.8452,149400.0],["2007-05-25",7.8345,7.8585,7.8239,7.8239,101200.0],["2007-05-29",7.8452,7.8452,7.6005,7.6324,230700.0],["2007-05-30",7.6324,7.7494,7.5021,7.5713,570600.0],["2007-05-31",7.5633,7.7282,7.5633,7.7282,238700.0],["2007-06-01",7.7335,7.8212,7.6909,7.8212,434700.0],["2007-06-04",7.667,7.7415,7.6298,7.7282,273200.0],["2007-06-05",7.6962,7.7202,7.6537,7.7175,206500.0],["2007-06-06",7.7175,7.7228,7.6484,7.7228,270100.0],["2007-06-07",7.7255,7.7415,7.6457,7.6989,243200.0],["2007-06-08",7.8319,7.8345,7.6936,7.8319,239600.0],["2007-06-11",7.8345,7.8345,7.7308,7.7335,132800.0],["2007-06-12",7.6962,7.8345,7.6962,7.7601,105500.0],["2007-06-13",7.792,7.8186,7.7388,7.7893,102600.0],["2007-06-14",7.7574,7.8452,7.6883,7.6883,268600.0],["2007-06-15",7.7255,8.0101,7.7149,7.8664,300900.0],["2007-06-18",7.7707,7.792,7.5633,7.7335,188900.0],["2007-06-19",7.7335,7.7335,7.6457,7.7228,133500.0],["2007-06-20",7.7361,7.7388,7.6564,7.6697,249600.0],["2007-06-21",7.7042,7.7255,7.4755,7.5526,334900.0],["2007-06-22",7.5633,7.6032,7.4197,7.4356,204700.0],["2007-06-25",7.4463,7.5447,7.3718,7.5393,200700.0],["2007-06-26",7.5766,7.5766,7.3931,7.534,182300.0],["2007-06-27",7.542,7.542,7.3638,7.4489,159400.0],["2007-06-28",7.4569,7.5872,7.4276,7.5447,183500.0],["2007-06-29",7.5819,7.5952,7.3851,7.5367,207600.0],["2007-07-02",7.5526,7.6697,7.5128,7.5473,343800.0],["2007-07-03",7.5846,7.6324,7.4197,7.4436,81400.0],["2007-07-05",7.4755,7.5925,7.3718,7.4569,115000.0],["2007-07-06",7.4409,7.5659,7.4409,7.5553,76600.0],["2007-07-09",7.5553,7.5659,7.3771,7.5314,183500.0],["2007-07-10",7.4995,7.55,7.4463,7.5207,152900.0],["2007-07-11",7.5473,7.5473,7.4463,7.4729,77900.0],["2007-07-12",7.5181,7.6298,7.5021,7.6058,96000.0],["2007-07-13",7.6058,7.6058,7.5101,7.5393,177200.0],["2007-07-16",7.5659,7.6404,7.5367,7.5686,54000.0],["2007-07-17",7.6032,7.6351,7.542,7.5899,27600.0],["2007-07-18",7.5925,7.7601,7.5074,7.6697,127700.0],["2007-07-19",7.7255,7.7388,7.5447,7.5979,209000.0],["2007-07-20",7.6271,7.6803,7.5553,7.558,107000.0],["2007-07-23",7.5979,7.6723,7.409,7.5473,108400.0],["2007-07-24",7.5234,7.776,7.5048,7.5766,118200.0],["2007-07-25",7.6058,7.6298,7.4755,7.5101,150100.0],["2007-07-26",7.4941,7.5713,7.3372,7.4463,158400.0],["2007-07-27",7.4463,7.6111,7.3133,7.4064,185800.0],["2007-07-30",7.4197,7.4409,7.1431,7.2761,212600.0],["2007-07-31",7.3585,7.3904,7.1165,7.3,431200.0],["2007-08-01",7.292,7.4941,7.1404,7.2468,154700.0],["2007-08-02",7.2495,7.2495,7.0846,7.1032,189000.0],["2007-08-03",7.1032,7.175,6.8772,6.8905,237400.0],["2007-08-06",6.8851,7.0314,6.7096,6.9277,175900.0],["2007-08-07",6.9091,6.9623,6.5394,6.8665,425000.0],["2007-08-08",6.8718,7.1484,6.8,6.832,347500.0],["2007-08-09",6.7362,7.2761,6.7362,7.0527,401600.0],["2007-08-10",7.0474,7.2016,6.6325,6.6724,374300.0],["2007-08-13",6.7043,6.8532,6.4384,6.6139,431500.0],["2007-08-14",6.6644,6.6777,6.6112,6.6139,138600.0],["2007-08-15",6.6112,6.6165,6.066,6.3373,358300.0],["2007-08-16",6.2894,6.3692,6.0873,6.2495,429500.0],["2007-08-17",6.449,6.449,6.2469,6.3958,231900.0],["2007-08-20",6.5155,6.5554,6.3559,6.3666,208300.0],["2007-08-21",6.3825,6.441,6.3373,6.3506,247000.0],["2007-08-22",6.3825,6.4862,6.3692,6.4543,189100.0],["2007-08-23",6.4756,6.5341,6.2948,6.4543,190600.0],["2007-08-24",6.4756,6.4756,6.3373,6.4623,411900.0],["2007-08-27",6.4171,6.5102,6.3825,6.4224,132700.0],["2007-08-28",6.4011,6.441,6.2123,6.2575,1584600.0],["2007-08-29",6.2868,6.3985,6.1538,6.3878,1027100.0],["2007-08-30",6.3346,6.5341,6.3293,6.4942,575000.0],["2007-08-31",6.4942,6.7495,6.4915,6.7495,1011800.0],["2007-09-04",6.7681,6.824,6.6777,6.7841,79400.0],["2007-09-05",6.7655,6.8266,6.6245,6.6511,137900.0],["2007-09-06",6.6245,6.7415,6.6245,6.7096,484900.0],["2007-09-07",6.6777,6.8585,6.6192,6.808,207800.0],["2007-09-10",6.7947,7.0633,6.7947,6.9011,631800.0],["2007-09-11",6.8559,7.0048,6.7176,6.9064,1056100.0],["2007-09-12",6.9064,6.9516,6.7468,6.7894,149300.0],["2007-09-13",6.808,6.808,6.6777,6.6937,172000.0],["2007-09-14",6.6804,6.7522,6.6485,6.7043,511300.0],["2007-09-17",6.6485,6.7814,6.6485,6.6671,789300.0],["2007-09-18",6.7336,6.7601,6.5421,6.6697,364100.0],["2007-09-19",6.7149,6.808,6.6591,6.7256,418800.0],["2007-09-20",6.7256,6.8452,6.7256,6.7548,146800.0],["2007-09-21",6.7575,6.816,6.6325,6.6538,295200.0],["2007-09-24",6.6378,6.6378,6.5554,6.5554,377600.0],["2007-09-25",6.5075,6.6298,6.5075,6.6086,212100.0],["2007-09-26",6.6272,6.6538,6.5075,6.5793,201000.0],["2007-09-27",6.6192,7.0474,6.6139,6.9729,668300.0],["2007-09-28",6.9729,6.9942,6.6086,6.7814,645300.0],["2007-10-01",6.8027,6.816,6.6564,6.7522,235000.0],["2007-10-02",6.7362,6.8319,6.7362,6.816,227700.0],["2007-10-03",6.8293,6.8851,6.7921,6.8559,212500.0],["2007-10-04",6.8399,6.8878,6.7522,6.8639,382500.0],["2007-10-05",6.8665,7.2468,6.8665,7.042,193200.0],["2007-10-08",7.058,7.1271,6.9436,6.9968,75500.0],["2007-10-09",7.0527,7.0713,6.925,7.0341,127700.0],["2007-10-10",7.0633,7.1697,7.0261,7.1005,70400.0],["2007-10-11",7.1005,7.2574,7.0793,7.1963,97600.0],["2007-10-12",7.1723,7.1883,7.0447,7.1644,287800.0],["2007-10-15",7.2442,7.292,7.1192,7.2069,233600.0],["2007-10-16",7.1644,7.1936,7.0846,7.0899,153100.0],["2007-10-17",7.1431,7.1431,6.933,7.0474,152500.0],["2007-10-18",6.8319,6.8319,6.6139,6.7681,243100.0],["2007-10-19",6.7522,6.8426,6.7043,6.7708,222100.0],["2007-10-22",6.7149,6.7761,6.683,6.7256,150400.0],["2007-10-23",6.7203,6.7974,6.6937,6.7229,99700.0],["2007-10-24",6.7309,7.0686,6.6245,6.7814,75200.0],["2007-10-25",6.7601,6.7681,6.6671,6.7575,61000.0],["2007-10-26",6.7548,6.7761,6.6671,6.7575,96200.0],["2007-10-29",6.7575,6.7867,6.6245,6.7016,97600.0],["2007-10-30",6.6617,6.7681,6.6617,6.7442,114900.0],["2007-10-31",6.7282,6.7681,6.5634,6.7601,256100.0],["2007-11-01",6.691,6.8027,6.6192,6.7016,151500.0],["2007-11-02",6.691,6.7149,6.6059,6.7016,85800.0],["2007-11-05",6.6777,6.6883,6.6032,6.6378,88400.0],["2007-11-06",6.6538,6.683,6.4543,6.5394,197400.0],["2007-11-07",6.5075,6.5687,6.3479,6.3825,209000.0],["2007-11-08",6.4277,6.6617,6.2894,6.3559,977800.0],["2007-11-09",6.3346,6.7681,6.3346,6.7468,255200.0],["2007-11-12",6.7123,6.9569,6.6298,6.6697,252800.0],["2007-11-13",6.6883,7.2628,6.6883,7.2176,181000.0],["2007-11-14",7.2229,7.3532,7.0686,7.0713,152700.0],["2007-11-15",7.0633,7.167,6.8506,6.9543,137400.0],["2007-11-16",6.9516,7.1085,6.8426,7.0713,92500.0],["2007-11-19",7.05,7.284,6.9144,7.1936,188600.0],["2007-11-20",7.2495,7.2495,6.9064,7.074,182400.0],["2007-11-21",7.0607,7.175,6.8772,6.917,107800.0],["2007-11-23",6.9676,7.05,6.9676,7.0208,30000.0],["2007-11-26",7.05,7.0633,6.8373,6.8692,96400.0],["2007-11-27",6.8798,7.1192,6.8559,7.0341,97900.0],["2007-11-28",7.0474,7.3053,7.0474,7.292,87100.0],["2007-11-29",7.2335,7.308,7.1351,7.2176,152200.0],["2007-11-30",7.2734,7.3638,7.1697,7.2495,171400.0],["2007-12-03",7.2468,7.284,7.1271,7.1803,81200.0],["2007-12-04",7.191,7.3346,7.0686,7.316,152300.0],["2007-12-05",7.3798,7.3798,7.1351,7.2043,134200.0],["2007-12-06",7.167,7.2016,7.0713,7.1404,234300.0],["2007-12-07",7.1591,7.2973,7.1218,7.2681,96500.0],["2007-12-10",7.316,7.316,7.2122,7.2867,94100.0],["2007-12-11",7.2548,7.4436,7.2229,7.2734,109600.0],["2007-12-12",7.4941,7.4941,7.0447,7.1856,153500.0],["2007-12-13",7.175,7.3133,7.1458,7.2867,117800.0],["2007-12-14",7.2468,7.3718,7.2149,7.3665,87700.0],["2007-12-17",7.3266,7.3319,7.1378,7.1591,106100.0],["2007-12-18",7.1697,7.2947,7.0872,7.2202,66800.0],["2007-12-19",7.2122,7.3665,7.2122,7.2947,80800.0],["2007-12-20",7.2867,7.3425,7.2335,7.3239,50200.0],["2007-12-21",7.3213,7.4037,7.2601,7.292,109100.0],["2007-12-24",7.3133,7.5979,7.2947,7.5979,48300.0],["2007-12-26",7.5287,7.5287,7.409,7.409,40600.0],["2007-12-27",7.409,7.4409,7.3239,7.3239,40600.0],["2007-12-28",7.3479,7.4277,7.3133,7.3532,54100.0],["2007-12-31",7.3931,7.409,7.2973,7.3558,45400.0],["2008-01-02",7.3984,7.3984,7.2335,7.2575,53000.0],["2008-01-03",7.2973,7.3239,7.2069,7.2575,121000.0],["2008-01-04",7.2282,7.3771,7.1325,7.1644,84400.0],["2008-01-07",7.2016,7.2016,7.058,7.0607,81100.0],["2008-01-08",7.175,7.2309,7.05,7.0766,70000.0],["2008-01-09",7.0979,7.0979,6.8958,6.9889,117600.0],["2008-01-10",6.8931,6.9596,6.8479,6.8851,134100.0],["2008-01-11",6.7761,6.8399,6.6485,6.683,167000.0],["2008-01-14",6.7814,6.7894,6.6485,6.7229,78500.0],["2008-01-15",6.7096,6.7096,6.3719,6.3719,168600.0],["2008-01-16",6.332,6.6112,6.332,6.5155,121000.0],["2008-01-17",6.5873,6.6298,6.3905,6.3985,58400.0],["2008-01-18",6.4091,6.5208,6.3373,6.3559,84900.0],["2008-01-22",6.074,6.3081,6.0421,6.1113,139500.0],["2008-01-23",6.0075,6.2097,5.9889,6.1964,135900.0],["2008-01-24",6.2495,6.4038,6.2176,6.3719,152900.0],["2008-01-25",6.3719,6.3852,6.1884,6.1884,78400.0],["2008-01-28",6.1831,6.5128,6.1831,6.4783,111100.0],["2008-01-29",6.5155,6.5155,6.3001,6.3586,110200.0],["2008-01-30",6.2921,6.3479,6.0714,6.1192,160400.0],["2008-01-31",6.0953,6.0953,5.84,5.9118,179900.0],["2008-02-01",6.0767,6.8319,6.0767,6.5341,572000.0],["2008-02-04",6.4064,6.7016,6.4064,6.5554,204000.0],["2008-02-05",6.4889,6.5979,6.3533,6.3905,207500.0],["2008-02-06",6.4091,6.4091,6.09,6.1325,164300.0],["2008-02-07",6.1618,6.2097,5.9836,6.0182,187600.0],["2008-02-08",5.9783,6.2841,5.8958,6.2203,368100.0],["2008-02-11",6.1884,6.2495,6.1379,6.2362,103200.0],["2008-02-12",6.2761,6.3692,6.1219,6.1618,254300.0],["2008-02-13",6.1565,6.2841,6.1565,6.2469,338900.0],["2008-02-14",6.2495,6.2761,6.0687,6.1192,114400.0],["2008-02-15",6.4623,6.6485,6.2176,6.2974,412900.0],["2008-02-19",6.3001,6.3533,6.1139,6.1698,183100.0],["2008-02-20",6.098,6.1831,6.0767,6.0873,173700.0],["2008-02-21",6.1618,6.3612,6.1458,6.1831,210500.0],["2008-02-22",6.2097,6.2256,6.0581,6.1059,119100.0],["2008-02-25",6.1485,6.3825,6.1485,6.3692,198600.0],["2008-02-26",6.3799,6.3905,6.3107,6.3453,136000.0],["2008-02-27",6.2761,6.4915,6.2628,6.3745,178600.0],["2008-02-28",6.4224,6.4224,6.3187,6.3293,155900.0],["2008-02-29",6.3426,6.3666,6.098,6.1857,128000.0],["2008-03-03",6.1618,6.2708,6.0873,6.2309,181600.0],["2008-03-04",6.2123,6.2123,5.856,6.0129,378900.0],["2008-03-05",6.0634,6.2203,5.9783,5.9889,127600.0],["2008-03-06",5.9836,6.1086,5.965,6.0474,91600.0],["2008-03-07",6.0448,6.0873,5.7735,5.7895,345700.0],["2008-03-10",5.8373,5.8373,5.5741,5.5927,155000.0],["2008-03-11",5.6007,5.6565,5.481,5.5687,160800.0],["2008-03-12",5.606,5.6246,5.4464,5.5528,95500.0],["2008-03-13",5.5422,5.6645,5.3374,5.6246,127400.0],["2008-03-14",5.6778,5.6778,5.364,5.4438,250300.0],["2008-03-17",5.3773,5.4544,5.247,5.3879,114400.0],["2008-03-18",5.489,5.6831,5.1672,5.3879,273300.0],["2008-03-19",5.4491,5.465,5.3746,5.465,228400.0],["2008-03-20",5.5049,5.5342,5.2682,5.3188,203300.0],["2008-03-24",5.3241,5.4305,5.3188,5.4012,157300.0],["2008-03-25",5.3852,5.473,5.3188,5.3693,390100.0],["2008-03-26",5.4544,5.5448,5.2097,5.239,720200.0],["2008-03-27",5.3188,5.3852,5.2283,5.2283,322200.0],["2008-03-28",5.1831,5.2071,5.0448,5.1432,326200.0],["2008-03-31",5.1698,5.2948,4.8826,5.0555,807800.0],["2008-04-01",5.0581,5.4039,5.0581,5.3134,690300.0],["2008-04-02",5.2682,5.4251,5.2097,5.2975,209900.0],["2008-04-03",5.2975,5.2975,5.1831,5.2656,190300.0],["2008-04-04",5.2416,5.3294,5.1991,5.2204,100300.0],["2008-04-07",5.215,5.5023,5.1885,5.3001,106100.0],["2008-04-08",5.3161,5.3188,5.2549,5.3001,373200.0],["2008-04-09",5.3001,5.3134,5.2204,5.3134,237400.0],["2008-04-10",5.3134,5.3161,5.239,5.2576,171800.0],["2008-04-11",5.2017,5.3001,5.0768,5.0847,145900.0],["2008-04-14",5.0847,5.0874,4.9757,5.0342,171400.0],["2008-04-15",5.0236,5.114,4.981,5.0661,239900.0],["2008-04-16",5.5315,5.5315,5.0794,5.1565,368500.0],["2008-04-17",5.1512,5.2071,5.1512,5.1858,207800.0],["2008-04-18",4.9252,5.2523,4.9252,5.1034,180400.0],["2008-04-21",5.5315,5.5315,5.0528,5.0581,161200.0],["2008-04-22",5.0714,5.1034,5.0103,5.0103,221600.0],["2008-04-23",5.1087,5.1087,4.9863,5.005,216400.0],["2008-04-24",5.0129,5.0528,4.9624,4.9757,178500.0],["2008-04-25",5.0714,5.0714,4.9119,5.0369,136300.0],["2008-04-28",5.0475,5.1193,4.9332,5.0528,260400.0],["2008-04-29",5.0528,5.1645,5.0369,5.1619,287300.0],["2008-04-30",5.1034,5.2762,5.0502,5.0581,245100.0],["2008-05-01",5.0422,5.4331,5.0422,5.364,356600.0],["2008-05-02",5.3454,5.3773,5.0901,5.1645,338200.0],["2008-05-05",5.106,5.215,5.106,5.1645,175500.0],["2008-05-06",5.1619,5.1858,5.122,5.1752,94400.0],["2008-05-07",5.1858,5.3374,5.1406,5.1592,312100.0],["2008-05-08",5.1725,5.2257,4.9784,5.0236,180700.0],["2008-05-09",4.9092,4.9651,4.5342,4.8002,1181100.0],["2008-05-12",4.6725,5.1273,4.6672,5.0422,622700.0],["2008-05-13",4.9917,5.0954,4.8454,5.0714,933900.0],["2008-05-14",5.1193,5.5209,5.0927,5.4517,812400.0],["2008-05-15",5.4411,5.5741,5.3879,5.481,516800.0],["2008-05-16",5.5262,5.5262,5.3959,5.489,378000.0],["2008-05-19",5.5182,5.5315,5.4092,5.4597,224400.0],["2008-05-20",5.3879,5.4305,5.3454,5.4118,306100.0],["2008-05-21",5.8666,5.8693,4.88,5.5129,680600.0],["2008-05-22",5.5049,5.5767,5.3666,5.489,312700.0],["2008-05-23",5.489,5.5182,5.4305,5.4996,183900.0],["2008-05-27",5.4996,5.582,5.473,5.5235,336900.0],["2008-05-28",5.5049,5.5741,5.4783,5.5422,385100.0],["2008-05-29",5.5421,5.715,5.473,5.6725,533100.0],["2008-05-30",5.6485,5.6725,5.3852,5.4703,676800.0],["2008-06-02",5.9809,5.9809,5.2842,5.3693,496100.0],["2008-06-03",5.3587,5.606,5.3587,5.5422,421000.0],["2008-06-04",5.5049,5.5608,5.4677,5.5262,144300.0],["2008-06-05",5.5528,5.6618,5.5235,5.6432,263100.0],["2008-06-06",5.5874,5.6246,5.3693,5.3719,236900.0],["2008-06-09",5.364,5.4783,5.3321,5.4358,386700.0],["2008-06-10",5.3719,5.9783,5.1911,5.2576,340900.0],["2008-06-11",5.2177,5.2177,5.0262,5.114,314800.0],["2008-06-12",5.114,5.1246,4.9252,4.9943,247900.0],["2008-06-13",4.9464,5.0954,4.9305,5.0502,182100.0],["2008-06-16",5.0315,5.0794,4.9863,5.0714,112600.0],["2008-06-17",5.0847,5.1113,4.9597,4.997,99200.0],["2008-06-18",5.005,5.0076,4.8481,4.8853,114000.0],["2008-06-19",4.8613,4.9757,4.8534,4.9491,122300.0],["2008-06-20",4.9119,5.0103,4.8028,4.9757,272300.0],["2008-06-23",4.9996,5.0528,4.872,4.9012,170700.0],["2008-06-24",4.88,5.0262,4.88,4.9199,258000.0],["2008-06-25",4.9172,5.0422,4.8933,4.9172,163700.0],["2008-06-26",4.9199,4.9624,4.8401,4.8613,93000.0],["2008-06-27",4.8401,4.8454,4.7284,4.7922,275100.0],["2008-06-30",4.7949,4.8268,4.6832,4.7417,259100.0],["2008-07-01",4.7151,4.7204,4.5608,4.6406,196200.0],["2008-07-02",4.6832,4.763,4.5715,4.6566,249300.0],["2008-07-03",4.6699,4.6965,4.4119,4.5209,216100.0],["2008-07-07",4.5555,4.5608,4.0795,4.0795,1119100.0],["2008-07-08",4.013,4.0423,3.9093,3.9332,652600.0],["2008-07-09",3.9518,4.0157,3.9146,3.9412,380000.0],["2008-07-10",3.9678,4.0183,3.771,3.7763,567700.0],["2008-07-11",3.7577,3.896,3.7178,3.771,455400.0],["2008-07-14",3.8348,3.8933,3.4652,3.4838,1050300.0],["2008-07-15",3.4625,3.4891,3.1593,3.2657,1371100.0],["2008-07-16",3.303,3.4918,3.2498,3.4891,1394200.0],["2008-07-17",3.4732,3.6992,3.4732,3.662,480800.0],["2008-07-18",3.6992,3.9119,3.6487,3.9013,619100.0],["2008-07-21",3.8721,3.9625,3.8561,3.8907,307500.0],["2008-07-22",3.755,3.9917,3.7471,3.9705,364500.0],["2008-07-23",3.9891,4.2337,3.9891,4.2098,303700.0],["2008-07-24",4.1619,4.2204,4.0024,4.0343,562700.0],["2008-07-25",4.0024,4.3162,4.0024,4.2523,401800.0],["2008-07-28",4.2683,4.2869,4.0103,4.0103,345500.0],["2008-07-29",4.0476,4.2523,4.0263,4.2231,273200.0],["2008-07-30",4.2843,4.3587,4.255,4.3401,242000.0],["2008-07-31",4.2763,4.3268,4.1407,4.2444,863600.0],["2008-08-01",4.1779,4.2736,4.1194,4.2071,313900.0],["2008-08-04",4.2603,4.2949,4.1779,4.2018,216900.0],["2008-08-05",4.271,4.3614,4.255,4.3242,517700.0],["2008-08-06",4.2949,4.2976,3.8721,4.255,792600.0],["2008-08-07",4.2683,4.3401,4.0609,4.1167,348800.0],["2008-08-08",4.1433,4.3374,4.1274,4.2683,487300.0],["2008-08-11",4.5209,4.8082,4.4412,4.7204,902800.0],["2008-08-12",4.6805,4.7231,4.4917,4.5475,553500.0],["2008-08-13",4.4358,4.5156,4.3135,4.4864,424400.0],["2008-08-14",4.497,4.5475,4.4465,4.5183,246000.0],["2008-08-15",4.5316,4.6991,4.5077,4.6619,500700.0],["2008-08-18",4.6539,4.8268,4.6167,4.7098,633200.0],["2008-08-19",4.6513,4.6513,4.396,4.4199,279400.0],["2008-08-20",4.4465,4.4624,4.3534,4.4093,247300.0],["2008-08-21",4.3561,4.513,4.3561,4.513,186500.0],["2008-08-22",4.513,4.6486,4.4651,4.513,226800.0],["2008-08-25",4.4651,4.5236,4.3747,4.4491,367000.0],["2008-08-26",4.4678,4.5289,4.3321,4.4066,227500.0],["2008-08-27",4.3986,4.4545,4.3507,4.4358,212300.0],["2008-08-28",4.4598,4.4944,4.4039,4.4678,199500.0],["2008-08-29",4.4944,4.5263,4.4305,4.4598,217800.0],["2008-09-02",4.5077,4.6167,4.4332,4.4704,190100.0],["2008-09-03",4.4545,4.513,4.388,4.4225,205300.0],["2008-09-04",4.4358,4.4784,4.3986,4.4491,167700.0],["2008-09-05",4.4518,4.489,4.3321,4.364,292500.0],["2008-09-08",4.4997,4.5715,4.3242,4.4199,204200.0],["2008-09-09",4.3747,4.3747,4.1566,4.1593,313100.0],["2008-09-10",4.13,4.1566,3.9705,3.9864,335000.0],["2008-09-11",3.9412,3.9678,3.8268,3.9678,247100.0],["2008-09-12",3.9279,4.0795,3.9279,4.0024,220300.0],["2008-09-15",3.9625,3.9864,3.7683,3.8109,419800.0],["2008-09-16",3.7364,3.8907,3.6912,3.7311,459500.0],["2008-09-17",3.6407,3.7683,3.6035,3.646,432700.0],["2008-09-18",3.9226,3.9439,3.537,3.7231,819200.0],["2008-09-19",4.0343,4.1407,3.9279,3.9625,340900.0],["2008-09-22",3.9758,4.0103,3.779,3.787,160800.0],["2008-09-23",3.7763,3.8907,3.755,3.7843,202400.0],["2008-09-24",3.7683,3.8667,3.6992,3.7231,232200.0],["2008-09-25",3.7231,3.8428,3.7205,3.7949,297200.0],["2008-09-26",3.7205,3.755,3.6593,3.755,296300.0],["2008-09-29",3.6912,3.7471,3.5689,3.6407,330700.0],["2008-09-30",3.6221,3.6832,3.521,3.638,705100.0],["2008-10-01",3.6008,3.6407,3.521,3.5769,230100.0],["2008-10-02",3.6566,3.6566,3.3854,3.4226,230400.0],["2008-10-03",3.4997,3.4997,3.2444,3.2684,358600.0],["2008-10-06",3.1647,3.4572,2.9652,3.0849,306700.0],["2008-10-07",3.146,3.146,2.7312,2.7312,393900.0],["2008-10-08",2.5956,2.7737,2.5264,2.6753,850000.0],["2008-10-09",2.5929,2.6807,2.3934,2.4679,535900.0],["2008-10-10",2.3961,2.5317,1.4361,1.5291,2139600.0],["2008-10-13",1.6488,1.9999,1.5956,1.6993,2450000.0],["2008-10-14",1.7951,1.8855,1.7419,1.8483,1743300.0],["2008-10-15",1.7924,1.8164,1.5903,1.5903,1036800.0],["2008-10-16",1.5637,1.6222,1.4148,1.593,674300.0],["2008-10-17",1.585,1.6834,1.5557,1.6142,406900.0],["2008-10-20",1.6488,1.702,1.5903,1.6754,239100.0],["2008-10-21",1.6541,1.6595,1.5557,1.5637,364900.0],["2008-10-22",1.5584,1.5584,1.4095,1.4281,332400.0],["2008-10-23",1.4281,1.4387,1.2419,1.3483,296500.0],["2008-10-24",1.2233,1.6728,1.2233,1.3988,1148500.0],["2008-10-27",1.444,1.444,1.2978,1.3802,561000.0],["2008-10-28",1.4254,1.5052,1.3217,1.4946,409100.0],["2008-10-29",1.4999,1.6435,1.4999,1.5318,485100.0],["2008-10-30",1.4334,1.5797,1.4015,1.5637,577200.0],["2008-10-31",1.585,1.6807,1.5238,1.6595,563000.0],["2008-11-03",1.6621,1.694,1.577,1.577,205700.0],["2008-11-04",1.5983,1.6595,1.5983,1.6595,721600.0],["2008-11-05",1.6435,1.6967,1.6408,1.6435,381100.0],["2008-11-06",1.6222,1.6728,1.4387,1.4387,507500.0],["2008-11-07",1.444,1.5398,1.3616,1.5398,643300.0],["2008-11-10",1.569,1.5797,0.8909,0.9494,594000.0],["2008-11-11",0.9574,1.3164,0.9574,1.21,1419400.0],["2008-11-12",1.2207,1.3643,1.1914,1.2286,788000.0],["2008-11-13",1.2313,1.4042,1.1967,1.4042,745100.0],["2008-11-14",1.3563,1.4307,1.2632,1.3589,469100.0],["2008-11-17",1.3589,1.3669,1.2978,1.3031,664400.0],["2008-11-18",1.3297,1.4547,1.3111,1.4547,546300.0],["2008-11-19",1.4494,1.4494,1.2871,1.3137,624100.0],["2008-11-20",1.2499,1.3084,1.0372,1.1967,706100.0],["2008-11-21",1.234,1.3643,1.1542,1.3643,498800.0],["2008-11-24",1.3483,1.5371,1.3111,1.3589,881900.0],["2008-11-25",1.3962,1.6382,1.21,1.6355,905900.0],["2008-11-26",1.5823,1.9387,1.5823,1.8961,606400.0],["2008-11-28",1.8589,1.9945,1.835,1.9467,246000.0],["2008-12-01",1.8616,1.9839,1.5903,1.686,676900.0],["2008-12-02",1.6701,1.7844,1.6116,1.6914,440200.0],["2008-12-03",1.6275,1.7153,1.4733,1.6967,590900.0],["2008-12-04",1.6728,1.7605,1.5637,1.6249,338500.0],["2008-12-05",1.6116,1.6169,1.444,1.6063,357700.0],["2008-12-08",1.6435,1.7286,1.5371,1.6222,360200.0],["2008-12-09",1.6063,1.7259,1.5318,1.585,503700.0],["2008-12-10",1.5903,1.6887,1.5664,1.6329,504300.0],["2008-12-11",1.5956,1.6541,1.4706,1.5265,440100.0],["2008-12-12",1.468,1.5291,1.4307,1.5291,435100.0],["2008-12-15",1.5185,1.5291,1.3643,1.4174,317400.0],["2008-12-16",1.4201,1.5291,1.4042,1.5238,393800.0],["2008-12-17",1.5026,1.5291,1.4361,1.5265,634800.0],["2008-12-18",1.5238,1.5291,1.3456,1.3962,316900.0],["2008-12-19",1.4281,1.4946,1.3616,1.4228,449700.0],["2008-12-22",1.3882,1.4121,1.1861,1.3084,497300.0],["2008-12-23",1.4414,1.5371,1.2419,1.2818,424100.0],["2008-12-24",1.3058,1.3217,1.218,1.3058,199600.0],["2008-12-26",1.3589,1.3589,1.2951,1.327,136000.0],["2008-12-29",1.3297,1.3563,1.2526,1.2526,380800.0],["2008-12-30",1.2632,1.6063,1.2552,1.5371,619100.0],["2008-12-31",1.5158,1.6781,1.5158,1.6355,366100.0],["2009-01-02",1.6196,1.8137,1.6036,1.7818,518900.0],["2009-01-05",1.7818,1.8616,1.702,1.7951,393100.0],["2009-01-06",1.7871,2.0584,1.7871,2.0238,544300.0],["2009-01-07",1.9945,1.9945,1.7658,1.8164,380300.0],["2009-01-08",1.8243,1.8243,1.6196,1.7153,449600.0],["2009-01-09",1.7871,1.8217,1.4733,1.5291,586400.0],["2009-01-12",1.5611,1.5611,1.3616,1.4068,619100.0],["2009-01-13",1.3962,1.4334,1.3297,1.3669,325900.0],["2009-01-14",1.3297,1.3456,1.2047,1.2898,478500.0],["2009-01-15",1.2792,1.3962,1.234,1.351,384800.0],["2009-01-16",1.3882,1.3988,1.2632,1.3988,413200.0],["2009-01-20",1.3829,1.4015,1.2393,1.2472,279300.0],["2009-01-21",1.2818,1.3749,1.21,1.3696,345000.0],["2009-01-22",1.3191,1.343,1.2313,1.2393,300400.0],["2009-01-23",1.2499,1.4361,1.2499,1.3882,501500.0],["2009-01-26",1.3882,1.4893,1.3882,1.4307,426700.0],["2009-01-27",1.4307,1.468,1.4068,1.4467,509900.0],["2009-01-28",1.5026,1.5557,1.4653,1.5079,533600.0],["2009-01-29",1.476,1.5158,1.4281,1.4414,487100.0],["2009-01-30",1.4839,1.5079,1.3643,1.3776,465600.0],["2009-02-02",1.3882,1.4174,1.2499,1.2685,354300.0],["2009-02-03",1.2978,1.3643,1.2526,1.3323,361500.0],["2009-02-04",1.3403,1.3882,1.2765,1.2871,255100.0],["2009-02-05",1.2472,1.3323,1.2472,1.3084,263100.0],["2009-02-06",1.2845,1.4361,1.2659,1.4042,402700.0],["2009-02-09",1.4042,1.4254,1.343,1.3563,343400.0],["2009-02-10",1.3536,1.4228,1.2127,1.2313,368800.0],["2009-02-11",1.2313,1.2712,1.077,1.1994,773600.0],["2009-02-12",1.1489,1.1728,1.0531,1.1435,769000.0],["2009-02-13",1.1489,1.1728,1.085,1.1302,335700.0],["2009-02-17",1.0611,1.1409,1.0159,1.0292,295400.0],["2009-02-18",1.0505,1.1621,1.0292,1.0611,420600.0],["2009-02-19",1.1196,1.1196,0.7925,0.7925,1373300.0],["2009-02-20",0.8005,0.9095,0.7686,0.8643,779200.0],["2009-02-23",0.859,0.9521,0.843,0.843,455100.0],["2009-02-24",0.867,0.9441,0.8483,0.9228,262700.0],["2009-02-25",0.9441,0.9707,0.8616,0.8909,363900.0],["2009-02-26",0.9122,0.9334,0.851,0.851,428600.0],["2009-02-27",0.8191,0.867,0.7313,0.8643,365200.0],["2009-03-02",0.7978,0.7978,0.5691,0.7154,407600.0],["2009-03-03",0.7313,0.7499,0.609,0.6755,675100.0],["2009-03-04",0.6622,0.7047,0.6515,0.6941,235900.0],["2009-03-05",0.6861,0.7154,0.6436,0.6781,504000.0],["2009-03-06",0.7047,0.7127,0.6648,0.6702,593000.0],["2009-03-09",0.6702,0.7021,0.6409,0.6702,392500.0],["2009-03-10",0.7021,0.8085,0.6888,0.7553,323700.0],["2009-03-11",0.7739,0.7978,0.7154,0.7446,169200.0],["2009-03-12",0.7473,0.7526,0.6489,0.742,608400.0],["2009-03-13",0.7207,0.734,0.6648,0.7234,271500.0],["2009-03-16",0.726,0.726,0.6223,0.6515,191400.0],["2009-03-17",0.6648,0.7074,0.593,0.6861,216200.0],["2009-03-18",0.6755,0.7446,0.6276,0.7154,239800.0],["2009-03-19",0.734,0.734,0.6835,0.7074,173500.0],["2009-03-20",0.7074,0.7074,0.6383,0.7074,281100.0],["2009-03-23",0.7154,0.726,0.6861,0.726,351000.0],["2009-03-24",0.718,0.7446,0.6329,0.6462,504100.0],["2009-03-25",0.6569,0.9654,0.6569,0.7845,922600.0],["2009-03-26",0.8217,0.9813,0.7845,0.9441,399300.0],["2009-03-27",0.9175,1.0478,0.8882,0.9707,648400.0],["2009-03-30",0.9175,1.0345,0.8377,0.843,513400.0],["2009-03-31",0.8749,1.0079,0.8377,0.976,389500.0],["2009-04-01",0.968,0.968,0.8882,0.9281,191000.0],["2009-04-02",0.9707,1.0611,0.9148,0.9787,368600.0],["2009-04-03",0.9787,1.0026,0.9281,0.9654,196200.0],["2009-04-06",0.9733,0.9919,0.8989,0.9414,310500.0],["2009-04-07",0.9467,0.9494,0.8989,0.9201,111800.0],["2009-04-08",0.9228,1.0026,0.9228,0.9893,248400.0],["2009-04-09",1.0478,1.0664,0.9973,1.0611,294000.0],["2009-04-13",1.0318,1.0425,0.9893,1.0265,357200.0],["2009-04-14",1.0372,1.1701,1.0079,1.0558,388200.0],["2009-04-15",1.0159,1.0584,1.0159,1.0558,258500.0],["2009-04-16",1.0744,1.1542,1.0691,1.1515,492400.0],["2009-04-17",1.1542,1.2765,1.1489,1.2712,471200.0],["2009-04-20",1.202,1.2818,1.1515,1.1701,579100.0],["2009-04-21",1.1489,1.3377,1.1489,1.3004,433700.0],["2009-04-22",1.1967,1.2871,1.0903,1.21,870200.0],["2009-04-23",1.1994,1.2818,1.1781,1.202,320800.0],["2009-04-24",1.0505,1.226,1.0505,1.1994,377700.0],["2009-04-27",1.1382,1.1834,0.9494,0.9494,1650200.0],["2009-04-28",0.9547,0.9733,0.8749,0.9574,610600.0],["2009-04-29",0.9494,0.9973,0.9308,0.9521,932800.0],["2009-04-30",0.9627,1.0212,0.9334,1.0212,612700.0],["2009-05-01",1.0212,1.0451,0.9946,1.0185,366400.0],["2009-05-04",1.0132,1.1249,0.9521,1.077,487100.0],["2009-05-05",1.077,1.1861,1.0691,1.1834,497600.0],["2009-05-06",1.1967,1.21,1.1462,1.1568,463300.0],["2009-05-07",1.1967,1.3137,1.1435,1.2765,872600.0],["2009-05-08",1.3031,1.444,1.2925,1.4387,484200.0],["2009-05-11",1.3776,1.4467,1.1356,1.3403,464000.0],["2009-05-12",1.3323,1.3403,1.0983,1.1169,981000.0],["2009-05-13",1.1196,1.1223,0.9334,0.968,1177700.0],["2009-05-14",0.9361,1.077,0.9201,1.0106,419100.0],["2009-05-15",0.9973,1.0531,0.96,0.9787,235600.0],["2009-05-18",0.9866,1.0159,0.9627,1.0159,272000.0],["2009-05-19",1.0239,1.0717,1.0132,1.0478,213100.0],["2009-05-20",1.0558,1.0877,1.0079,1.0079,194500.0],["2009-05-21",0.9866,1.0132,0.9627,0.9707,197800.0],["2009-05-22",0.96,0.9893,0.9388,0.9866,174500.0],["2009-05-26",0.9919,1.0398,0.9866,1.0212,197100.0],["2009-05-27",0.9973,1.0877,0.9308,0.9574,830800.0],["2009-05-28",0.984,0.9999,0.8829,0.9122,586300.0],["2009-05-29",0.9175,0.96,0.8856,0.9361,1623600.0],["2009-06-01",0.9547,1.0451,0.9467,0.9574,1766200.0],["2009-06-02",0.9707,1.5238,0.9414,1.4946,5565200.0],["2009-06-03",1.4706,1.5823,1.335,1.3909,1666500.0],["2009-06-04",1.3855,1.3962,1.2579,1.3669,1716200.0],["2009-06-05",1.3802,1.7286,1.3722,1.6914,1880900.0],["2009-06-08",1.6382,1.6887,1.5185,1.6648,917300.0],["2009-06-09",1.6674,1.7153,1.6329,1.6993,512800.0],["2009-06-10",1.6967,1.811,1.6967,1.7685,889800.0],["2009-06-11",1.7711,1.8722,1.7259,1.7898,835700.0],["2009-06-12",1.7446,1.7685,1.6781,1.7339,534700.0],["2009-06-15",1.6781,1.7632,1.6036,1.6568,394500.0],["2009-06-16",1.6781,1.6993,1.5158,1.5158,877900.0],["2009-06-17",1.5105,1.5105,1.3244,1.343,815900.0],["2009-06-18",1.3456,1.4121,1.2579,1.3616,629500.0],["2009-06-19",1.3669,1.4653,1.3669,1.4228,408700.0],["2009-06-22",1.4042,1.4042,1.2685,1.2978,396800.0],["2009-06-23",1.3031,1.3377,1.2659,1.2792,450200.0],["2009-06-24",1.3164,1.3616,1.2845,1.3403,447900.0],["2009-06-25",1.3323,1.4095,1.3297,1.4095,601900.0],["2009-06-26",1.3829,1.3988,1.351,1.3563,1068800.0],["2009-06-29",1.4174,1.4174,1.3403,1.3935,224400.0],["2009-06-30",1.3962,1.4095,1.3563,1.4095,371500.0],["2009-07-01",1.4228,1.4653,1.3749,1.4148,378300.0],["2009-07-02",1.3616,1.4201,1.335,1.4201,529300.0],["2009-07-06",1.3776,1.3962,1.1356,1.218,4386600.0],["2009-07-07",1.3031,1.3084,1.1861,1.21,1332900.0],["2009-07-08",1.1941,1.1994,1.0212,1.101,1146400.0],["2009-07-09",1.1276,1.226,1.1169,1.226,1039300.0],["2009-07-10",1.2127,1.2871,1.0505,1.2871,919700.0],["2009-07-13",1.2925,1.4015,1.2818,1.327,706300.0],["2009-07-14",1.3483,1.4068,1.3217,1.3962,561900.0],["2009-07-15",1.4494,1.5158,1.4228,1.4813,673500.0],["2009-07-16",1.476,1.5132,1.4228,1.5105,450000.0],["2009-07-17",1.5105,1.5238,1.4228,1.4653,406500.0],["2009-07-20",1.4733,1.5158,1.4573,1.4893,167300.0],["2009-07-21",1.4893,1.4946,1.3988,1.4414,322100.0],["2009-07-22",1.4547,1.476,1.4121,1.452,277800.0],["2009-07-23",1.4627,1.5238,1.444,1.4893,245400.0],["2009-07-24",1.5079,1.6515,1.476,1.5052,561400.0],["2009-07-27",1.5052,1.5212,1.4733,1.4893,254300.0],["2009-07-28",1.4494,1.5026,1.4494,1.4893,407500.0],["2009-07-29",1.4893,1.4946,1.4174,1.444,380000.0],["2009-07-30",1.4547,1.5079,1.444,1.4839,189500.0],["2009-07-31",1.4893,1.5345,1.4627,1.5265,710600.0],["2009-08-03",1.5744,1.694,1.5371,1.6728,996300.0],["2009-08-04",1.6541,1.7206,1.6116,1.7206,629200.0],["2009-08-05",1.71,1.7499,1.6329,1.6568,303800.0],["2009-08-06",1.6834,1.7898,1.6462,1.694,1200700.0],["2009-08-07",1.71,1.8616,1.6329,1.7818,1755200.0],["2009-08-10",1.7871,1.8828,1.7126,1.7472,698500.0],["2009-08-11",1.7366,1.7632,1.5345,1.569,979100.0],["2009-08-12",1.6089,1.7047,1.5664,1.6196,516600.0],["2009-08-13",1.6781,1.7259,1.6196,1.7259,505500.0],["2009-08-14",1.7206,1.7472,1.6275,1.6701,1508000.0],["2009-08-17",1.6036,1.7073,1.5451,1.6807,1061900.0],["2009-08-18",1.686,1.7685,1.686,1.7552,812200.0],["2009-08-19",1.7153,1.7392,1.6754,1.71,283300.0],["2009-08-20",1.7047,1.7552,1.6807,1.7552,832600.0],["2009-08-21",1.7499,1.8031,1.7446,1.7844,291300.0],["2009-08-24",1.7951,1.8882,1.7951,1.8536,437800.0],["2009-08-25",1.8456,1.9334,1.8057,1.9015,795800.0],["2009-08-26",1.9041,1.9121,1.8376,1.8509,280500.0],["2009-08-27",1.8509,1.8616,1.7392,1.8297,255400.0],["2009-08-28",1.8323,1.8828,1.8057,1.8669,279200.0],["2009-08-31",1.8855,1.9679,1.7924,1.8057,596600.0],["2009-09-01",1.819,1.8669,1.7791,1.7844,921800.0],["2009-09-02",1.8004,1.8483,1.7472,1.7977,689800.0],["2009-09-03",1.8031,1.9041,1.7871,1.8935,891000.0],["2009-09-04",1.9068,1.9387,1.8376,1.9068,308400.0],["2009-09-08",1.944,1.9467,1.8031,1.8589,297500.0],["2009-09-09",1.8589,1.8935,1.8483,1.8828,143500.0],["2009-09-10",1.8961,1.9015,1.8456,1.8483,316500.0],["2009-09-11",1.8297,1.8882,1.8084,1.8483,163500.0],["2009-09-14",1.8456,1.8483,1.8164,1.843,188200.0],["2009-09-15",1.835,1.8855,1.8243,1.835,383200.0],["2009-09-16",1.8509,2.0424,1.843,1.9573,505800.0],["2009-09-17",1.96,2.0424,1.8509,1.8616,536000.0],["2009-09-18",1.8775,1.8855,1.7765,1.8376,572700.0],["2009-09-21",1.8137,1.8243,1.7711,1.7818,135400.0],["2009-09-22",1.8137,1.8749,1.7977,1.8509,268300.0],["2009-09-23",1.8509,1.8988,1.811,1.827,218300.0],["2009-09-24",1.8483,1.8722,1.7126,1.7126,312900.0],["2009-09-25",1.7126,1.8031,1.702,1.7685,133400.0],["2009-09-28",1.7711,1.8669,1.7552,1.8562,137500.0],["2009-09-29",1.843,1.936,1.8137,1.8722,470100.0],["2009-09-30",1.8695,1.8828,1.7685,1.8616,327700.0],["2009-10-01",1.8562,1.8749,1.8004,1.843,424300.0],["2009-10-02",1.7924,1.8722,1.7818,1.8456,282300.0],["2009-10-05",1.8722,2.0052,1.8483,1.9334,467600.0],["2009-10-06",1.9174,2.0105,1.9068,1.9706,419100.0],["2009-10-07",1.9573,2.0291,1.9281,1.9706,185500.0],["2009-10-08",2.0078,2.1727,1.9945,2.1435,386700.0],["2009-10-09",2.1514,2.303,2.1302,2.2658,561100.0],["2009-10-12",2.2977,2.3589,2.2552,2.295,437100.0],["2009-10-13",2.3137,2.3216,2.1913,2.2046,385900.0],["2009-10-14",2.2339,2.2711,2.2179,2.2578,317200.0],["2009-10-15",2.2658,2.327,2.2525,2.3163,126100.0],["2009-10-16",2.311,2.327,2.178,2.2392,207500.0],["2009-10-19",2.2365,2.2871,2.186,2.2658,265700.0],["2009-10-20",2.2897,2.303,2.2206,2.2392,307200.0],["2009-10-21",2.2179,2.2871,2.178,2.2046,213300.0],["2009-10-22",2.1807,2.2232,2.0796,2.194,460000.0],["2009-10-23",2.2179,2.2472,2.053,2.085,360400.0],["2009-10-26",2.1089,2.2578,2.0344,2.0584,515500.0],["2009-10-27",2.0983,2.1036,1.9679,1.9733,314700.0],["2009-10-28",1.9653,2.0025,1.8376,1.8456,349500.0],["2009-10-29",1.8483,1.9387,1.8483,1.9254,279100.0],["2009-10-30",1.9227,1.96,1.7871,1.8137,380900.0],["2009-11-02",1.7951,1.8376,1.7313,1.7818,280600.0],["2009-11-03",1.7579,1.8243,1.7392,1.7871,323400.0],["2009-11-04",1.8164,1.9094,1.7898,1.8137,224800.0],["2009-11-05",1.8749,2.0424,1.8749,2.0078,505700.0],["2009-11-06",1.9866,2.0557,1.9094,1.9493,262300.0],["2009-11-09",1.9866,2.0477,1.9679,1.9945,296100.0],["2009-11-10",2.0105,2.0584,1.944,2.0185,386000.0],["2009-11-11",2.0584,2.1594,2.0264,2.1089,505100.0],["2009-11-12",2.1514,2.2392,2.0663,2.0743,711700.0],["2009-11-13",2.1222,2.2126,2.0876,2.1966,742400.0],["2009-11-16",2.2472,2.3323,2.2286,2.3137,711100.0],["2009-11-17",2.311,2.4041,2.295,2.3748,485800.0],["2009-11-18",2.4041,2.4067,2.327,2.3961,275600.0],["2009-11-19",2.3562,2.4387,2.3243,2.428,366900.0],["2009-11-20",2.4014,2.4812,2.3429,2.4466,565900.0],["2009-11-23",2.5105,2.5424,2.4041,2.4493,408500.0],["2009-11-24",2.428,2.4413,2.3722,2.4307,366000.0],["2009-11-25",2.4519,2.561,2.4493,2.4918,340800.0],["2009-11-27",2.4147,2.5051,2.3722,2.4466,136500.0],["2009-11-30",2.444,2.4839,2.3908,2.428,308500.0],["2009-12-01",2.4546,2.4945,2.3988,2.4626,199500.0],["2009-12-02",2.4626,2.4865,2.42,2.4759,168900.0],["2009-12-03",2.4546,2.5105,2.3748,2.3881,341300.0],["2009-12-04",2.4254,2.4599,2.2871,2.444,481100.0],["2009-12-07",2.4307,2.4839,2.4227,2.4679,177200.0],["2009-12-08",2.444,2.4626,2.3908,2.4254,239400.0],["2009-12-09",2.4147,2.444,2.3376,2.4413,163200.0],["2009-12-10",2.444,2.444,2.3536,2.4014,249100.0],["2009-12-11",2.3988,2.4493,2.3642,2.4227,350500.0],["2009-12-14",2.4839,2.6753,2.4573,2.67,527000.0],["2009-12-15",2.6248,2.6248,2.4945,2.5238,774800.0],["2009-12-16",2.5424,2.5716,2.5131,2.5317,555000.0],["2009-12-17",2.5131,2.8934,2.5105,2.8216,1644600.0],["2009-12-18",2.795,3.0024,2.7445,2.9413,1341600.0],["2009-12-21",2.9838,2.9838,2.8987,2.9519,620800.0],["2009-12-22",2.9519,2.9705,2.9094,2.9572,630600.0],["2009-12-23",2.9519,2.9572,2.8881,2.9253,290800.0],["2009-12-24",2.92,2.9253,2.8562,2.8774,148100.0],["2009-12-28",2.8748,2.8961,2.803,2.8349,261300.0],["2009-12-29",2.8376,2.8695,2.8163,2.8322,360200.0],["2009-12-30",2.7764,2.811,2.7179,2.7817,226600.0],["2009-12-31",2.7897,2.7923,2.6993,2.7631,268100.0],["2010-01-04",2.8189,2.8189,2.7418,2.8003,372900.0],["2010-01-05",2.8243,2.8296,2.7977,2.8136,121100.0],["2010-01-06",2.795,2.92,2.7817,2.811,451200.0],["2010-01-07",2.8269,2.8535,2.7631,2.8189,288400.0],["2010-01-08",2.8216,2.9758,2.8136,2.9758,2274700.0],["2010-01-11",3.0131,3.0849,2.9705,2.9998,583000.0],["2010-01-12",2.9785,2.9891,2.8987,2.9253,146800.0],["2010-01-13",2.9094,2.9732,2.8562,2.9439,201600.0],["2010-01-14",2.9493,3.0317,2.9227,3.0184,398500.0],["2010-01-15",3.0104,3.045,2.9014,2.9227,217100.0],["2010-01-19",2.9147,2.9413,2.8828,2.9413,180200.0],["2010-01-20",2.9386,2.9466,2.8429,2.904,216900.0],["2010-01-21",2.8854,2.9439,2.8854,2.912,351300.0],["2010-01-22",2.9253,2.9493,2.8083,2.8455,292200.0],["2010-01-25",2.912,2.912,2.8136,2.8535,186300.0],["2010-01-26",2.8269,2.8987,2.7923,2.8509,265200.0],["2010-01-27",2.8296,2.8881,2.7126,2.8429,382200.0],["2010-01-28",2.8322,2.9147,2.7498,2.8056,121500.0],["2010-01-29",2.8056,2.8402,2.6913,2.6993,199500.0],["2010-02-01",2.7179,2.7604,2.67,2.7525,214900.0],["2010-02-02",2.7684,2.7817,2.6461,2.7445,284900.0],["2010-02-03",2.7179,2.7179,2.6168,2.6514,235500.0],["2010-02-04",2.6248,2.6301,2.5105,2.5823,262500.0],["2010-02-05",2.5716,2.5876,2.4333,2.5264,237000.0],["2010-02-08",2.5264,2.6115,2.4493,2.4945,370700.0],["2010-02-09",2.5397,2.5982,2.4413,2.5291,399600.0],["2010-02-10",2.5051,2.537,2.4679,2.4812,119100.0],["2010-02-11",2.4679,2.4998,2.4519,2.4918,146700.0],["2010-02-12",2.4865,2.569,2.3934,2.5397,371800.0],["2010-02-16",2.553,2.5956,2.5105,2.553,267400.0],["2010-02-17",2.545,2.5849,2.4759,2.5078,272600.0],["2010-02-18",2.5131,2.5397,2.4945,2.5211,423900.0],["2010-02-19",2.5291,2.537,2.4918,2.5317,198500.0],["2010-02-22",2.553,2.5636,2.4945,2.5131,101500.0],["2010-02-23",2.5158,2.5264,2.4546,2.5211,168100.0],["2010-02-24",2.5424,2.5902,2.4945,2.545,336000.0],["2010-02-25",2.5025,2.5238,2.4732,2.4945,111000.0],["2010-02-26",2.4892,2.5663,2.4573,2.5317,273500.0],["2010-03-01",2.5397,2.6275,2.4599,2.6221,186300.0],["2010-03-02",2.6221,2.7392,2.6221,2.7019,171300.0],["2010-03-03",2.6966,2.7578,2.6647,2.6727,142900.0],["2010-03-04",2.6434,2.7152,2.6248,2.7126,113300.0],["2010-03-05",2.7232,2.8136,2.7126,2.787,139600.0],["2010-03-08",2.8003,2.8136,2.7392,2.7737,99000.0],["2010-03-09",2.7684,2.8083,2.7338,2.7791,164000.0],["2010-03-10",2.7737,2.8429,2.7631,2.8163,147800.0],["2010-03-11",2.8136,2.8562,2.7923,2.8136,132500.0],["2010-03-12",2.9466,3.178,2.9466,3.1514,819800.0],["2010-03-15",3.1833,3.2179,3.1168,3.178,302200.0],["2010-03-16",3.1726,3.2099,3.1115,3.1381,279400.0],["2010-03-17",3.162,3.2019,3.1434,3.1647,466800.0],["2010-03-18",3.1567,3.1833,3.1248,3.146,169200.0],["2010-03-19",2.9705,3.1726,2.9705,2.9705,473500.0],["2010-03-22",2.9785,3.045,2.912,2.9918,135000.0],["2010-03-23",2.9918,3.0583,2.9705,2.9812,114700.0],["2010-03-24",2.9652,3.0184,2.9386,2.9945,178100.0],["2010-03-25",3.053,3.053,2.936,2.9413,102800.0],["2010-03-26",2.9652,2.9812,2.9094,2.9227,121000.0],["2010-03-29",2.9572,2.9572,2.8695,2.8854,206200.0],["2010-03-30",2.8881,2.912,2.803,2.8216,469800.0],["2010-03-31",2.8136,2.8615,2.7684,2.8216,343100.0],["2010-04-01",2.8509,2.9626,2.8163,2.9413,301600.0],["2010-04-05",2.9785,3.1168,2.9599,3.0849,245400.0],["2010-04-06",3.0477,3.1062,3.0397,3.0716,97700.0],["2010-04-07",3.0476,3.0503,2.9253,2.9971,145000.0],["2010-04-08",2.9572,3.0131,2.9333,2.9865,98300.0],["2010-04-09",2.9626,3.0796,2.9546,3.0317,119600.0],["2010-04-12",3.0423,3.1248,3.0344,3.1221,221500.0],["2010-04-13",3.1115,3.154,3.0982,3.1407,139000.0],["2010-04-14",3.1673,3.2976,3.146,3.2657,148800.0],["2010-04-15",3.271,3.3269,3.2258,3.2684,245100.0],["2010-04-16",3.2471,3.2577,3.0955,3.1886,215000.0],["2010-04-19",3.2046,3.2258,3.1008,3.1647,127700.0],["2010-04-20",3.1647,3.396,3.1647,3.3881,193000.0],["2010-04-21",3.3615,3.5077,3.3615,3.4705,279400.0],["2010-04-22",3.4412,3.5237,3.4226,3.4492,276000.0],["2010-04-23",3.4572,3.4811,3.3561,3.3721,295500.0],["2010-04-26",3.3907,3.4093,3.2976,3.3428,176600.0],["2010-04-27",3.2897,3.3242,3.1035,3.1115,268900.0],["2010-04-28",3.1354,3.1647,3.0397,3.0742,260800.0],["2010-04-29",3.1168,3.2046,3.0742,3.1966,313300.0],["2010-04-30",3.1913,3.2285,3.0663,3.0796,115800.0],["2010-05-03",3.1088,3.1673,3.0556,3.1407,147100.0],["2010-05-04",3.2258,3.2471,3.1407,3.1992,461600.0],["2010-05-05",3.1381,3.2232,3.0583,3.1726,249200.0],["2010-05-06",3.1354,3.3109,2.5716,2.8828,530200.0],["2010-05-07",2.8721,2.9599,2.686,2.7072,608400.0],["2010-05-10",2.9014,2.9652,2.7604,2.8535,536300.0],["2010-05-11",2.9679,3.053,2.8854,2.8934,723700.0],["2010-05-12",2.8907,2.928,2.7977,2.8721,719900.0],["2010-05-13",2.8721,2.9386,2.7445,2.7525,472300.0],["2010-05-14",2.7445,2.7498,2.569,2.6594,1375800.0],["2010-05-17",2.678,2.7737,2.5716,2.6354,781200.0],["2010-05-18",2.6567,2.7259,2.5424,2.561,1495700.0],["2010-05-19",2.537,2.5982,2.4599,2.5078,487100.0],["2010-05-20",2.4599,2.4998,2.3296,2.3429,841300.0],["2010-05-21",2.2897,2.4147,2.2897,2.3988,610200.0],["2010-05-24",2.3961,2.4706,2.3775,2.3855,220100.0],["2010-05-25",2.2897,2.3137,2.2419,2.2844,658300.0],["2010-05-26",2.2924,2.4121,2.2924,2.3562,427800.0],["2010-05-27",2.3988,2.5557,2.3828,2.5503,505300.0],["2010-05-28",2.5397,2.5743,2.436,2.4785,346300.0],["2010-06-01",2.5105,2.6328,2.4519,2.4652,625700.0],["2010-06-02",2.4865,2.5025,2.4147,2.4945,846600.0],["2010-06-03",2.5131,2.5956,2.4945,2.545,344600.0],["2010-06-04",2.4546,2.4945,2.3137,2.3482,504300.0],["2010-06-07",2.3429,2.436,2.2977,2.3163,595400.0],["2010-06-08",2.3482,2.3934,2.303,2.3615,480100.0],["2010-06-09",2.3642,2.4121,2.3137,2.3243,273500.0],["2010-06-10",2.3589,2.436,2.3482,2.428,301400.0],["2010-06-11",2.3934,2.4679,2.3934,2.4626,178100.0],["2010-06-14",2.5078,2.5982,2.4998,2.5025,227400.0],["2010-06-15",2.5051,2.6487,2.4918,2.6461,250700.0],["2010-06-16",2.5956,2.6248,2.5238,2.6115,362600.0],["2010-06-17",2.6275,2.6408,2.5424,2.6009,361200.0],["2010-06-18",2.5982,2.6248,2.5636,2.6062,227500.0],["2010-06-21",2.6461,2.662,2.5636,2.5769,170200.0],["2010-06-22",2.5716,2.6009,2.4706,2.4759,237200.0],["2010-06-23",2.4493,2.553,2.3801,2.5184,278200.0],["2010-06-24",2.4945,2.5876,2.4307,2.5238,270600.0],["2010-06-25",2.5317,2.5796,2.4626,2.553,473300.0],["2010-06-28",2.569,2.6142,2.5264,2.5769,136300.0],["2010-06-29",2.5557,2.569,2.4121,2.4307,231800.0],["2010-06-30",2.3988,2.4041,2.2817,2.3083,525700.0],["2010-07-01",2.3004,2.303,2.1488,2.2312,464100.0],["2010-07-02",2.2365,2.2711,2.1966,2.2286,231500.0],["2010-07-06",2.2711,2.3429,2.2073,2.2259,272300.0],["2010-07-07",2.2445,2.3615,2.2179,2.3589,264000.0],["2010-07-08",2.3908,2.4599,2.3881,2.4493,132800.0],["2010-07-09",2.4387,2.4759,2.4121,2.4652,205000.0],["2010-07-12",2.4546,2.5211,2.4147,2.4227,244200.0],["2010-07-13",2.4546,2.5397,2.4121,2.5264,229000.0],["2010-07-14",2.5131,2.569,2.4599,2.553,225700.0],["2010-07-15",2.5663,2.5823,2.5025,2.569,291400.0],["2010-07-16",2.5397,2.553,2.4812,2.5105,253900.0],["2010-07-19",2.5131,2.6301,2.4839,2.6062,410700.0],["2010-07-20",2.5743,2.686,2.5238,2.6594,344900.0],["2010-07-21",2.6674,2.686,2.5982,2.662,643100.0],["2010-07-22",2.7126,2.8349,2.7046,2.8322,388800.0],["2010-07-23",2.8189,2.9918,2.795,2.9758,255300.0],["2010-07-26",3.0051,3.0955,2.9812,3.0742,437200.0],["2010-07-27",3.1062,3.1567,2.8774,2.9599,587200.0],["2010-07-28",2.9679,3.0264,2.912,2.9227,397000.0],["2010-07-29",2.9732,3.0131,2.8828,2.9147,161900.0],["2010-07-30",2.8642,2.9758,2.8269,2.928,204800.0],["2010-08-02",3.0051,3.0689,2.9918,3.0583,283500.0],["2010-08-03",3.0397,3.0583,2.9546,3.0024,136100.0],["2010-08-04",3.0078,3.0609,2.9971,3.0583,224500.0],["2010-08-05",3.037,3.1407,2.9945,3.0955,258900.0],["2010-08-06",3.0556,3.1274,3.0344,3.0982,213900.0],["2010-08-09",3.1673,3.1886,3.0822,3.1567,373200.0],["2010-08-10",3.1567,3.1567,2.8083,3.0397,459400.0],["2010-08-11",2.9253,2.9572,2.811,2.8136,462000.0],["2010-08-12",2.7259,2.904,2.686,2.8243,357600.0],["2010-08-13",2.8056,2.8854,2.7844,2.8509,345800.0],["2010-08-16",2.8322,2.8881,2.7923,2.8243,121400.0],["2010-08-17",2.8588,2.9865,2.8588,2.912,194900.0],["2010-08-18",2.8987,3.0104,2.8934,2.9679,164800.0],["2010-08-19",2.9572,2.9838,2.8455,2.8907,212600.0],["2010-08-20",2.8854,2.904,2.811,2.9014,133500.0],["2010-08-23",2.9253,2.9519,2.7551,2.7737,193900.0],["2010-08-24",2.7072,2.7897,2.686,2.7126,180400.0],["2010-08-25",2.6993,2.7418,2.6221,2.7259,195300.0],["2010-08-26",2.7498,2.803,2.7019,2.7365,137300.0],["2010-08-27",2.7498,2.8429,2.7418,2.8376,147500.0],["2010-08-30",2.8349,2.8349,2.6727,2.7019,173800.0],["2010-08-31",2.6993,2.7285,2.6301,2.6727,532900.0],["2010-09-01",2.7471,2.8189,2.7046,2.8083,116200.0],["2010-09-02",2.8269,2.9173,2.8163,2.9014,165100.0],["2010-09-03",2.9466,2.9785,2.8828,2.9785,90500.0],["2010-09-07",2.9599,2.9679,2.8376,2.8509,125500.0],["2010-09-08",2.8509,2.8721,2.7977,2.8189,215900.0],["2010-09-09",2.8748,2.8748,2.7578,2.7631,169400.0],["2010-09-10",2.7737,2.8189,2.7578,2.7658,227100.0],["2010-09-13",2.8003,2.9014,2.8003,2.8854,167200.0],["2010-09-14",2.8668,2.904,2.7923,2.8136,119500.0],["2010-09-15",2.787,2.8854,2.787,2.8482,92400.0],["2010-09-16",2.8269,2.8402,2.7684,2.8243,51300.0],["2010-09-17",2.8376,2.8934,2.7791,2.8588,105300.0],["2010-09-20",2.8801,2.9732,2.8695,2.9626,96800.0],["2010-09-21",2.9785,2.9918,2.8721,2.9094,154900.0],["2010-09-22",2.912,2.9227,2.8402,2.8615,56400.0],["2010-09-23",2.8296,2.912,2.8083,2.8668,69700.0],["2010-09-24",2.92,2.9758,2.92,2.9626,86000.0],["2010-09-27",2.9572,2.9918,2.9439,2.9865,86400.0],["2010-09-28",2.9812,3.053,2.9705,3.0184,208400.0],["2010-09-29",2.9971,3.045,2.9519,3.0264,121000.0],["2010-09-30",3.0503,3.0583,2.9998,3.0397,83100.0],["2010-10-01",3.0583,3.0583,2.9758,2.9758,88300.0],["2010-10-04",2.9758,2.9971,2.9173,2.9572,134600.0],["2010-10-05",3.0051,3.0822,2.9413,3.0583,178100.0],["2010-10-06",3.0583,3.0689,2.9306,2.9466,220600.0],["2010-10-07",2.9572,3.0211,2.92,3.0104,115200.0],["2010-10-08",3.0211,3.0503,2.9891,3.0397,107100.0],["2010-10-11",3.0583,3.1274,3.0583,3.0849,111200.0],["2010-10-12",3.0796,3.1886,3.0609,3.154,119900.0],["2010-10-13",3.1833,3.1859,3.1248,3.1753,65200.0],["2010-10-14",3.1913,3.2232,3.1593,3.1966,171300.0],["2010-10-15",3.2099,3.2099,3.0982,3.0982,160800.0],["2010-10-18",3.0929,3.1381,3.0503,3.1168,178600.0],["2010-10-19",3.0477,3.1008,3.0051,3.045,139700.0],["2010-10-20",3.0583,3.0716,3.0184,3.037,118600.0],["2010-10-21",3.0716,3.1567,3.0317,3.0796,78700.0],["2010-10-22",3.0875,3.1035,3.0503,3.0982,39500.0],["2010-10-25",3.1221,3.1487,3.1221,3.1354,110900.0],["2010-10-26",3.1301,3.1381,3.0317,3.0609,182100.0],["2010-10-27",3.045,3.053,2.9785,3.045,99200.0],["2010-10-28",3.0769,3.1088,2.9758,3.0344,208100.0],["2010-10-29",3.0264,3.1726,3.0184,3.1593,230000.0],["2010-11-01",3.1726,3.2338,3.1567,3.1913,259700.0],["2010-11-02",3.2444,3.3455,3.2232,3.3162,166100.0],["2010-11-03",3.3162,3.4173,3.3162,3.3774,220500.0],["2010-11-04",3.4838,3.5157,3.3907,3.4466,195400.0],["2010-11-05",3.4599,3.5343,3.4439,3.4625,127700.0],["2010-11-08",3.4599,3.4599,3.3588,3.42,160100.0],["2010-11-09",3.42,3.545,3.396,3.529,277500.0],["2010-11-10",3.537,3.6806,3.4838,3.6779,219900.0],["2010-11-11",3.638,3.6939,3.5981,3.6114,111100.0],["2010-11-12",3.5609,3.6194,3.4572,3.4891,106500.0],["2010-11-15",3.5157,3.6274,3.4572,3.5769,134600.0],["2010-11-16",3.5423,3.5423,3.3748,3.4173,164200.0],["2010-11-17",3.4306,3.6407,3.4306,3.5928,151200.0],["2010-11-18",3.6487,3.755,3.6487,3.6832,212900.0],["2010-11-19",3.6354,3.6753,3.4944,3.6487,149900.0],["2010-11-22",3.6327,3.6779,3.6035,3.6354,167300.0],["2010-11-23",3.5875,3.6194,3.4545,3.4891,159100.0],["2010-11-24",3.5077,3.654,3.5077,3.6513,171100.0],["2010-11-26",3.662,3.8455,3.6141,3.7896,187300.0],["2010-11-29",3.7338,3.7896,3.6566,3.7045,197400.0],["2010-11-30",3.6566,3.6779,3.6035,3.654,197400.0],["2010-12-01",3.7231,3.7258,3.6726,3.6939,187400.0],["2010-12-02",3.6912,3.7231,3.6779,3.7019,192900.0],["2010-12-03",3.6806,3.7524,3.6699,3.7391,148100.0],["2010-12-06",3.7285,3.7285,3.6726,3.6965,122600.0],["2010-12-07",3.7444,3.7444,3.662,3.6939,182900.0],["2010-12-08",3.6965,3.7285,3.6779,3.6912,164700.0],["2010-12-09",3.7098,3.7098,3.6699,3.6965,157400.0],["2010-12-10",3.7019,3.7311,3.6912,3.6912,182100.0],["2010-12-13",3.7045,3.7258,3.654,3.6566,91000.0],["2010-12-14",3.6566,3.7125,3.638,3.6407,103900.0],["2010-12-15",3.6327,3.6965,3.5822,3.6088,164500.0],["2010-12-16",3.6088,3.6168,3.5476,3.5981,111500.0],["2010-12-17",3.5981,3.662,3.5423,3.662,448800.0],["2010-12-20",3.662,3.763,3.662,3.7072,168900.0],["2010-12-21",3.7471,3.7763,3.6992,3.7391,100500.0],["2010-12-22",3.755,3.8003,3.7311,3.787,79800.0],["2010-12-23",3.8162,3.8189,3.6939,3.7072,73100.0],["2010-12-27",3.6859,3.779,3.6859,3.7683,86500.0],["2010-12-28",3.7737,3.7816,3.7045,3.7444,77900.0],["2010-12-29",3.7444,3.7923,3.7125,3.7816,68300.0],["2010-12-30",3.7843,3.8109,3.7683,3.7737,51100.0],["2010-12-31",3.771,3.7843,3.7231,3.7338,46900.0],["2011-01-03",3.7657,3.904,3.7497,3.9013,180500.0],["2011-01-04",3.9013,3.9705,3.8641,3.9359,321900.0],["2011-01-05",3.9146,3.9651,3.8987,3.9226,121700.0],["2011-01-06",3.9173,3.9199,3.8508,3.896,119800.0],["2011-01-07",3.8428,3.9518,3.7178,3.8136,362700.0],["2011-01-10",3.7976,3.8003,3.7285,3.7391,112500.0],["2011-01-11",3.7577,3.8162,3.7045,3.7949,239400.0],["2011-01-12",3.8561,3.8774,3.779,3.7923,81800.0],["2011-01-13",3.7843,3.8109,3.7231,3.7577,152200.0],["2011-01-14",3.7444,3.7444,3.6992,3.7231,167800.0],["2011-01-18",3.7178,3.7364,3.6699,3.7152,121200.0],["2011-01-19",3.7391,3.8136,3.5875,3.6301,282300.0],["2011-01-20",3.6114,3.6832,3.5955,3.6699,134500.0],["2011-01-21",3.6886,3.7152,3.6008,3.6965,197900.0],["2011-01-24",3.6859,3.6859,3.5928,3.6593,158000.0],["2011-01-25",3.6434,3.6434,3.5822,3.6168,131900.0],["2011-01-26",3.6301,3.7125,3.6274,3.6992,49900.0],["2011-01-27",3.6859,3.7391,3.6859,3.6965,68000.0],["2011-01-28",3.6886,3.7072,3.6061,3.6168,180600.0],["2011-01-31",3.6327,3.6939,3.6327,3.6939,276600.0],["2011-02-01",3.7205,3.7896,3.7019,3.7657,96100.0],["2011-02-02",3.7444,3.8268,3.7178,3.8189,144500.0],["2011-02-03",3.8003,3.8162,3.6859,3.7497,159600.0],["2011-02-04",3.7444,3.8029,3.6859,3.8003,111300.0],["2011-02-07",3.8162,3.9678,3.787,3.9412,323100.0],["2011-02-08",3.8375,3.9439,3.8056,3.9093,436300.0],["2011-02-09",3.888,3.9811,3.888,3.9279,333400.0],["2011-02-10",3.9066,3.9439,3.904,3.9226,106900.0],["2011-02-11",3.9306,4.0556,3.9226,3.9518,365600.0],["2011-02-14",3.9439,4.0689,3.9439,4.029,404600.0],["2011-02-15",4.0369,4.0449,4.0183,4.029,116500.0],["2011-02-16",4.0423,4.0821,4.0316,4.0715,117700.0],["2011-02-17",4.0502,4.1141,4.0449,4.0848,169200.0],["2011-02-18",4.0875,4.0901,3.9944,4.005,116200.0],["2011-02-22",3.9598,3.9625,3.7763,3.7896,200300.0],["2011-02-23",3.7949,3.8162,3.6434,3.6699,241400.0],["2011-02-24",3.6646,3.7471,3.6301,3.7125,114100.0],["2011-02-25",3.7417,3.763,3.6912,3.7524,81400.0],["2011-02-28",3.8136,3.9864,3.8136,3.9199,259800.0],["2011-03-01",3.9492,3.9891,3.8588,3.8827,548300.0],["2011-03-02",3.8721,3.9385,3.8375,3.9146,79100.0],["2011-03-03",3.9944,3.9944,3.9252,3.9518,128000.0],["2011-03-04",3.9651,3.9651,3.8268,3.8774,360300.0],["2011-03-07",3.8854,3.8854,3.7205,3.7604,129200.0],["2011-03-08",3.7657,3.8721,3.7205,3.8322,61000.0],["2011-03-09",3.8136,3.8854,3.8029,3.8721,140500.0],["2011-03-10",3.8827,3.9412,3.7258,3.7391,94400.0],["2011-03-11",3.7178,3.8375,3.6912,3.8003,142200.0],["2011-03-14",3.7471,3.7683,3.5902,3.6407,172400.0],["2011-03-15",3.5077,3.6061,3.404,3.5848,306000.0],["2011-03-16",3.5822,3.5928,3.4439,3.4705,221600.0],["2011-03-17",3.537,3.5476,3.4333,3.529,198100.0],["2011-03-18",3.6088,3.7923,3.6061,3.763,529500.0],["2011-03-21",3.8322,3.8774,3.7949,3.7949,200400.0],["2011-03-22",3.8082,3.8242,3.7338,3.755,71400.0],["2011-03-23",3.7364,3.7364,3.662,3.7019,131100.0],["2011-03-24",3.7285,3.7737,3.7125,3.7577,101800.0],["2011-03-25",3.7843,3.8534,3.7657,3.7683,172400.0],["2011-03-28",3.779,3.7976,3.7444,3.7444,151700.0],["2011-03-29",3.7444,3.7843,3.7364,3.7524,41300.0],["2011-03-30",3.7683,3.8455,3.7311,3.7976,304300.0],["2011-03-31",3.8029,3.9013,3.7471,3.8694,409800.0],["2011-04-01",3.896,3.9917,3.8268,3.8561,190100.0],["2011-04-04",3.8641,3.9119,3.8481,3.9093,84300.0],["2011-04-05",3.9093,3.9093,3.787,3.8029,144400.0],["2011-04-06",3.8481,3.9013,3.7657,3.7763,140300.0],["2011-04-07",3.779,3.8268,3.7258,3.7285,119900.0],["2011-04-08",3.7497,3.7497,3.6088,3.6327,140500.0],["2011-04-11",3.6513,3.7311,3.6487,3.7311,249600.0],["2011-04-12",3.7019,3.7657,3.6327,3.7364,102300.0],["2011-04-13",3.771,3.8189,3.6779,3.6965,141900.0],["2011-04-14",3.6673,3.7019,3.6434,3.654,94200.0],["2011-04-15",3.6513,3.7285,3.6247,3.6726,66200.0],["2011-04-18",3.6168,3.6168,3.5263,3.5875,68100.0],["2011-04-19",3.6194,3.638,3.5104,3.5476,175300.0],["2011-04-20",3.6141,3.6886,3.6008,3.6114,120900.0],["2011-04-21",3.6354,3.6699,3.5769,3.6301,59200.0],["2011-04-25",3.6593,3.6992,3.6407,3.646,69800.0],["2011-04-26",3.6513,3.6699,3.638,3.646,41400.0],["2011-04-27",3.654,3.6806,3.6247,3.6726,52100.0],["2011-04-28",3.6699,3.6992,3.5928,3.6939,433900.0],["2011-04-29",3.6859,3.6939,3.5715,3.6593,241000.0],["2011-05-02",3.6646,3.6673,3.6194,3.6407,76000.0],["2011-05-03",3.646,3.771,3.646,3.7391,350200.0],["2011-05-04",3.7338,3.7497,3.6673,3.6939,538200.0],["2011-05-05",3.662,3.7338,3.6407,3.7258,459900.0],["2011-05-06",3.8561,3.9864,3.7816,3.8747,670500.0],["2011-05-09",3.88,4.005,3.8588,3.9891,378200.0],["2011-05-10",4.0024,4.0901,3.9625,4.005,325700.0],["2011-05-11",3.9891,4.0157,3.896,3.9838,214300.0],["2011-05-12",3.9625,4.0024,3.8588,3.9891,271000.0],["2011-05-13",3.9891,4.0024,3.9332,3.9492,186400.0],["2011-05-16",3.9518,4.0316,3.8987,3.8987,232200.0],["2011-05-17",3.8747,3.9093,3.8614,3.88,205100.0],["2011-05-18",3.8774,3.9518,3.8774,3.9093,130700.0],["2011-05-19",3.9252,3.9758,3.8774,3.9359,120500.0],["2011-05-20",3.9146,3.9359,3.8694,3.9066,130100.0],["2011-05-23",3.8694,3.888,3.8375,3.8614,209800.0],["2011-05-24",3.8854,3.8907,3.8481,3.8508,89100.0],["2011-05-25",3.8268,3.8614,3.8215,3.8561,135600.0],["2011-05-26",3.8455,3.8827,3.771,3.8694,142400.0],["2011-05-27",3.8774,3.9119,3.8667,3.88,102600.0],["2011-05-31",3.9173,3.9359,3.8907,3.9359,239400.0],["2011-06-01",3.9173,3.9199,3.8428,3.8534,188300.0],["2011-06-02",3.8508,3.8827,3.8056,3.8322,149100.0],["2011-06-03",3.7816,3.7896,3.7364,3.7471,112900.0],["2011-06-06",3.7364,3.7763,3.6487,3.6726,99800.0],["2011-06-07",3.6939,3.7338,3.6859,3.7125,107400.0],["2011-06-08",3.7019,3.7311,3.6912,3.6912,117400.0],["2011-06-09",3.6992,3.7311,3.6699,3.7205,90000.0],["2011-06-10",3.6965,3.7098,3.6194,3.6806,249000.0],["2011-06-13",3.6859,3.6859,3.6168,3.638,61500.0],["2011-06-14",3.6912,3.7125,3.6646,3.6939,125700.0],["2011-06-15",3.6487,3.6726,3.5902,3.6194,105000.0],["2011-06-16",3.6114,3.6274,3.5503,3.5848,139300.0],["2011-06-17",3.6247,3.6247,3.529,3.537,470500.0],["2011-06-20",3.529,3.5529,3.521,3.5423,105200.0],["2011-06-21",3.5636,3.5875,3.4758,3.5742,193700.0],["2011-06-22",3.5662,3.5662,3.5104,3.513,95100.0],["2011-06-23",3.4732,3.4811,3.3774,3.4705,155100.0],["2011-06-24",3.4705,3.4732,3.4173,3.4492,177000.0],["2011-06-27",3.4545,3.4545,3.3987,3.4226,73200.0],["2011-06-28",3.4439,3.5609,3.4067,3.5503,110500.0],["2011-06-29",3.5715,3.6168,3.5343,3.545,88800.0],["2011-06-30",3.5636,3.5902,3.3774,3.3774,509000.0],["2011-07-01",3.3774,3.5024,3.3641,3.4944,214600.0],["2011-07-05",3.4997,3.4997,3.4545,3.4838,122600.0],["2011-07-06",3.4891,3.513,3.4412,3.5024,105500.0],["2011-07-07",3.537,3.6354,3.521,3.6035,638300.0],["2011-07-08",3.5529,3.5795,3.5237,3.5769,111800.0],["2011-07-11",3.5157,3.5157,3.412,3.4466,132000.0],["2011-07-12",3.4333,3.4359,3.3881,3.4093,63500.0],["2011-07-13",3.4306,3.4386,3.3774,3.3854,88100.0],["2011-07-14",3.3854,3.3934,3.3402,3.3694,84900.0],["2011-07-15",3.3881,3.3934,3.3295,3.3854,91600.0],["2011-07-18",3.3801,3.3801,3.2551,3.3242,121200.0],["2011-07-19",3.3402,3.3641,3.279,3.3535,171600.0],["2011-07-20",3.3615,3.3881,3.3162,3.3881,61400.0],["2011-07-21",3.3987,3.42,3.3721,3.404,141900.0],["2011-07-22",3.4093,3.4944,3.4013,3.4944,70000.0],["2011-07-25",3.4466,3.4891,3.4306,3.4439,96700.0],["2011-07-26",3.4386,3.4386,3.3748,3.396,98900.0],["2011-07-27",3.3854,3.3854,3.2418,3.2684,144500.0],["2011-07-28",3.2604,3.2764,3.2019,3.2125,98700.0],["2011-07-29",3.1806,3.1913,3.0742,3.1248,250100.0],["2011-08-01",3.17,3.1726,3.0849,3.0902,178200.0],["2011-08-02",3.0769,3.0849,2.8455,2.8615,300900.0],["2011-08-03",3.2258,3.3136,2.8615,2.9626,745700.0],["2011-08-04",2.9014,2.9812,2.8136,2.8216,458000.0],["2011-08-05",2.8562,2.8801,2.7312,2.787,381700.0],["2011-08-08",2.686,2.7498,2.4759,2.4759,290900.0],["2011-08-09",2.5317,2.7099,2.4865,2.6993,251900.0],["2011-08-10",2.6647,2.6993,2.553,2.5849,302300.0],["2011-08-11",2.5876,2.7338,2.5716,2.6886,248400.0],["2011-08-12",2.7152,2.811,2.6886,2.7764,285300.0],["2011-08-15",2.803,2.9413,2.803,2.9413,253100.0],["2011-08-16",2.8881,2.936,2.8482,2.904,236200.0],["2011-08-17",2.9439,3.0689,2.9386,2.9546,228700.0],["2011-08-18",2.8642,2.8881,2.7737,2.8322,303800.0],["2011-08-19",2.7631,2.8562,2.7072,2.7126,207500.0],["2011-08-22",2.7923,2.803,2.7019,2.7471,259600.0],["2011-08-23",2.7791,2.928,2.7684,2.7924,418400.0],["2011-08-24",2.7923,3.0051,2.7737,2.9891,267500.0],["2011-08-25",3.0184,3.045,2.8801,2.9253,222600.0],["2011-08-26",2.8987,3.0503,2.8907,2.9891,262400.0],["2011-08-29",3.0397,3.1434,3.0264,3.1381,187700.0],["2011-08-30",3.1141,3.1168,3.0317,3.0503,230100.0],["2011-08-31",3.0849,3.1035,3.0024,3.045,198200.0],["2011-09-01",3.0423,3.0902,2.9519,2.9626,232200.0],["2011-09-02",2.8881,2.936,2.8562,2.9173,251400.0],["2011-09-06",2.811,2.8535,2.795,2.8455,164700.0],["2011-09-07",2.9067,2.9758,2.9067,2.9546,111000.0],["2011-09-08",2.9227,2.9865,2.8588,2.8934,103100.0],["2011-09-09",2.8455,2.8695,2.7658,2.8163,175500.0],["2011-09-12",2.7525,2.8189,2.7099,2.7631,214600.0],["2011-09-13",2.7817,2.9173,2.7737,2.8615,227700.0],["2011-09-14",2.8934,2.9306,2.8189,2.8695,148300.0],["2011-09-15",2.9067,2.9572,2.8748,2.9253,262600.0],["2011-09-16",2.928,2.9838,2.928,2.9466,220700.0],["2011-09-19",2.8828,2.9466,2.8615,2.9306,78000.0],["2011-09-20",2.9599,2.9785,2.8828,2.8907,73800.0],["2011-09-21",2.8774,2.92,2.7365,2.7392,114500.0],["2011-09-22",2.6275,2.6541,2.5105,2.5557,159800.0],["2011-09-23",2.553,2.7099,2.545,2.6886,197600.0],["2011-09-26",2.7232,2.7578,2.6115,2.7578,134900.0],["2011-09-27",2.8376,2.9094,2.7897,2.8083,124800.0],["2011-09-28",2.811,2.811,2.6301,2.6328,108800.0],["2011-09-29",2.6993,2.7285,2.5557,2.6089,174600.0],["2011-09-30",2.5397,2.5876,2.4865,2.4892,157300.0],["2011-10-03",2.4679,2.5317,2.3243,2.3429,167600.0],["2011-10-04",2.3083,2.4652,2.303,2.4652,142500.0],["2011-10-05",2.4706,2.5105,2.42,2.5025,122000.0],["2011-10-06",2.5025,2.6354,2.4679,2.6275,126000.0],["2011-10-07",2.662,2.662,2.5317,2.5823,95700.0],["2011-10-10",2.6567,2.7099,2.6354,2.6567,125700.0],["2011-10-11",2.6301,2.67,2.6089,2.6594,70800.0],["2011-10-12",2.6753,2.7445,2.6594,2.7126,107700.0],["2011-10-13",2.6301,2.7525,2.5397,2.7179,374300.0],["2011-10-14",2.7312,2.8163,2.6993,2.8083,260700.0],["2011-10-17",2.7684,2.7764,2.6674,2.686,174300.0],["2011-10-18",2.694,2.7897,2.6089,2.7445,108800.0],["2011-10-19",2.7418,2.803,2.694,2.7179,83100.0],["2011-10-20",2.7152,2.7604,2.6674,2.7338,92500.0],["2011-10-21",2.7791,2.8163,2.7205,2.7684,97100.0],["2011-10-24",2.7817,2.9253,2.7817,2.8828,138300.0],["2011-10-25",2.8588,2.8721,2.811,2.8163,127300.0],["2011-10-26",2.8721,2.9094,2.7578,2.8881,121500.0],["2011-10-27",2.9732,3.0556,2.9173,3.0024,97300.0],["2011-10-28",2.9732,2.9918,2.9519,2.9812,77700.0],["2011-10-31",2.9253,2.9519,2.8961,2.9253,119600.0],["2011-11-01",2.694,2.7179,2.4466,2.6275,461900.0],["2011-11-02",2.686,2.6886,2.6115,2.6567,255400.0],["2011-11-03",2.6993,2.8243,2.67,2.8216,457800.0],["2011-11-04",2.7844,2.8056,2.6913,2.7791,198000.0],["2011-11-07",2.7711,2.8376,2.7578,2.8296,178000.0],["2011-11-08",2.8588,2.8748,2.7392,2.7844,239300.0],["2011-11-09",2.694,2.7631,2.6328,2.686,263800.0],["2011-11-10",2.7418,2.7897,2.6674,2.686,292400.0],["2011-11-11",2.7126,2.7791,2.7019,2.7126,191300.0],["2011-11-14",2.7126,2.7658,2.67,2.7578,213300.0],["2011-11-15",2.7365,2.8828,2.6966,2.8588,257300.0],["2011-11-16",2.8455,2.9918,2.8376,2.9519,347700.0],["2011-11-17",2.9493,3.0344,2.9493,2.9758,301000.0],["2011-11-18",2.9998,3.0078,2.9253,2.9306,240100.0],["2011-11-21",2.8721,2.9599,2.8695,2.9493,195300.0],["2011-11-22",2.9306,2.9626,2.9094,2.9386,129400.0],["2011-11-23",2.904,2.904,2.8216,2.8455,131400.0],["2011-11-25",2.8934,2.9067,2.7817,2.7977,95900.0],["2011-11-28",2.811,2.9306,2.795,2.8801,243400.0],["2011-11-29",2.8881,2.92,2.8269,2.8668,661000.0],["2011-11-30",2.9599,3.0078,2.92,3.0078,222000.0],["2011-12-01",2.9971,3.053,2.9758,3.0104,104600.0],["2011-12-02",3.0503,3.0849,3.037,3.0636,77800.0],["2011-12-05",3.1221,3.1806,3.0955,3.1434,125600.0],["2011-12-06",3.1434,3.2258,3.0902,3.162,221100.0],["2011-12-07",3.1487,3.2631,3.0902,3.2524,208100.0],["2011-12-08",3.1966,3.1966,3.0078,3.0317,381700.0],["2011-12-09",3.0477,3.1115,3.0344,3.1008,169600.0],["2011-12-12",3.0397,3.0583,2.9865,3.0503,278300.0],["2011-12-13",3.0875,3.0982,2.9998,3.0344,125500.0],["2011-12-14",2.9998,3.0184,2.936,2.9732,199600.0],["2011-12-15",3.0237,3.0264,2.9519,2.9758,107300.0],["2011-12-16",2.9918,3.0344,2.9493,2.9865,169700.0],["2011-12-19",3.0104,3.0397,2.9014,2.912,145300.0],["2011-12-20",2.9679,3.1354,2.9679,3.0742,181000.0],["2011-12-21",3.0663,3.1141,3.0477,3.0955,56100.0],["2011-12-22",3.1062,3.2152,3.1062,3.1966,78600.0],["2011-12-23",3.2072,3.2524,3.1913,3.2471,110400.0],["2011-12-27",3.2205,3.271,3.2205,3.2551,40200.0],["2011-12-28",3.2524,3.2657,3.2019,3.2418,89300.0],["2011-12-29",3.2524,3.3136,3.2471,3.3136,98600.0],["2011-12-30",3.3162,3.3508,3.279,3.3375,123000.0],["2012-01-03",3.4279,3.4572,3.3854,3.4279,130900.0],["2012-01-04",3.404,3.404,3.3083,3.3508,188000.0],["2012-01-05",3.3216,3.3615,3.2897,3.3588,83200.0],["2012-01-06",3.3561,3.3774,3.3216,3.3561,42800.0],["2012-01-09",3.3668,3.3881,3.3322,3.3349,62000.0],["2012-01-10",3.3934,3.4466,3.3774,3.3774,140100.0],["2012-01-11",3.3508,3.4226,3.3455,3.3694,109700.0],["2012-01-12",3.3774,3.404,3.3615,3.3881,82600.0],["2012-01-13",3.3615,3.3801,3.3109,3.3482,63400.0],["2012-01-17",3.3774,3.404,3.3109,3.3269,103100.0],["2012-01-18",3.3269,3.3907,3.3216,3.3827,76500.0],["2012-01-19",3.3934,3.4253,3.3827,3.3934,72500.0],["2012-01-20",3.3854,3.42,3.3588,3.3801,50500.0],["2012-01-23",3.3668,3.412,3.3295,3.3428,45500.0],["2012-01-24",3.3269,3.396,3.3269,3.3748,86500.0],["2012-01-25",3.3721,3.4519,3.3322,3.4466,167700.0],["2012-01-26",3.4572,3.513,3.404,3.4067,85200.0],["2012-01-27",3.3881,3.3881,3.3162,3.3242,154100.0],["2012-01-30",3.3083,3.3162,3.2604,3.271,106100.0],["2012-01-31",3.2923,3.295,3.1966,3.2179,266100.0],["2012-02-01",3.2657,3.2817,3.154,3.2019,231700.0],["2012-02-02",3.2152,3.2631,3.2099,3.2258,71100.0],["2012-02-03",3.279,3.3242,3.2418,3.3136,158300.0],["2012-02-06",3.287,3.3216,3.2657,3.3216,66000.0],["2012-02-07",3.3056,3.3588,3.3003,3.3295,69800.0],["2012-02-08",3.3349,3.3615,3.3162,3.3482,76100.0],["2012-02-09",3.3455,3.3508,3.2897,3.3428,73000.0],["2012-02-10",3.3003,3.3083,3.2551,3.2551,85100.0],["2012-02-13",3.2764,3.2897,3.2551,3.2577,75100.0],["2012-02-14",3.2524,3.2551,3.2099,3.2338,219200.0],["2012-02-15",3.2391,3.3216,3.2338,3.271,162400.0],["2012-02-16",3.2817,3.3641,3.2737,3.3508,83200.0],["2012-02-17",3.3561,3.3694,3.3136,3.3561,86400.0],["2012-02-21",3.4253,3.4333,3.1115,3.2444,231800.0],["2012-02-22",3.2365,3.2551,3.1168,3.2444,257000.0],["2012-02-23",3.2365,3.303,3.1939,3.2764,80000.0],["2012-02-24",3.2843,3.2976,3.154,3.17,253500.0],["2012-02-27",3.2232,3.5583,3.2232,3.5184,603800.0],["2012-02-28",3.3375,3.5423,3.2099,3.4678,5150400.0],["2012-02-29",3.4811,3.5742,3.4093,3.5184,798200.0],["2012-03-01",3.7444,3.9518,3.7444,3.7843,2428600.0],["2012-03-02",3.8162,3.8348,3.7391,3.7816,1704000.0],["2012-03-05",3.7896,3.9572,3.7896,3.8056,668300.0],["2012-03-06",3.7045,3.8082,3.5662,3.6061,840200.0],["2012-03-07",3.6221,3.6221,3.529,3.5902,524200.0],["2012-03-08",3.5902,3.6912,3.5769,3.6513,814700.0],["2012-03-09",3.6354,3.6779,3.5875,3.654,495600.0],["2012-03-12",3.6114,3.6965,3.5928,3.6301,305500.0],["2012-03-13",3.6141,3.7258,3.6061,3.6912,298000.0],["2012-03-14",3.6806,3.7311,3.6726,3.7098,279800.0],["2012-03-15",3.7231,3.8268,3.6859,3.8189,529500.0],["2012-03-16",3.7003,3.8526,3.5988,3.6311,1579600.0],["2012-03-19",3.6357,3.7603,3.6357,3.6957,884200.0],["2012-03-20",3.7557,3.7787,3.5988,3.7787,806500.0],["2012-03-21",3.7649,3.7972,3.6911,3.7003,296000.0],["2012-03-22",3.6772,3.7464,3.6495,3.6957,352600.0],["2012-03-23",3.6726,3.7003,3.6311,3.6911,234900.0],["2012-03-26",3.728,3.7326,3.6311,3.6449,391800.0],["2012-03-27",3.6449,3.7141,3.6172,3.6911,347900.0],["2012-03-28",3.6772,3.6865,3.6126,3.6265,176900.0],["2012-03-29",3.608,3.6542,3.5803,3.6219,278800.0],["2012-03-30",3.6403,3.6818,3.5988,3.6818,452200.0],["2012-04-02",3.6634,3.7418,3.6634,3.7003,370600.0],["2012-04-03",3.7234,3.8802,3.7188,3.7972,595900.0],["2012-04-04",3.7464,3.7557,3.5803,3.6634,1985700.0],["2012-04-05",3.6357,3.7418,3.5988,3.7234,497500.0],["2012-04-09",3.6726,3.7049,3.6357,3.6911,363500.0],["2012-04-10",3.6311,3.6311,3.3866,3.3958,696700.0],["2012-04-11",3.4511,3.5157,3.4189,3.5065,345200.0],["2012-04-12",3.5157,3.5665,3.4927,3.5342,198100.0],["2012-04-13",3.5204,3.5573,3.4511,3.4604,241700.0],["2012-04-16",3.4881,3.548,3.3958,3.4327,262900.0],["2012-04-17",3.465,3.5019,3.4511,3.4881,286100.0],["2012-04-18",3.4558,3.5019,3.4189,3.4235,155700.0],["2012-04-19",3.4419,3.4788,3.3958,3.4373,161800.0],["2012-04-20",3.4511,3.4927,3.4281,3.4373,118900.0],["2012-04-23",3.405,3.4327,3.3635,3.3958,195100.0],["2012-04-24",3.3819,3.4465,3.3727,3.3819,239100.0],["2012-04-25",3.4327,3.4604,3.3912,3.4142,248700.0],["2012-04-26",3.4235,3.465,3.405,3.4419,360100.0],["2012-04-27",3.4604,3.5065,3.4281,3.5019,242100.0],["2012-04-30",3.4973,3.5065,3.465,3.4927,3729900.0],["2012-05-01",3.4927,3.5111,3.4373,3.4373,288800.0],["2012-05-02",3.4327,3.4465,3.3866,3.4004,177000.0],["2012-05-03",3.4004,3.4558,3.3589,3.4096,310200.0],["2012-05-04",3.3681,3.3681,2.9852,3.2389,1074300.0],["2012-05-07",3.2205,3.285,3.1328,3.2804,546000.0],["2012-05-08",3.2435,3.3035,3.202,3.2851,450900.0],["2012-05-09",3.2251,3.3404,3.2066,3.3173,363200.0],["2012-05-10",3.3589,3.3773,3.2343,3.2758,332200.0],["2012-05-11",3.2251,3.2574,3.202,3.2435,241000.0],["2012-05-14",3.1928,3.2066,3.1512,3.1651,237200.0],["2012-05-15",3.1743,3.2435,3.1743,3.2112,305600.0],["2012-05-16",3.2297,3.2389,3.1282,3.1282,285200.0],["2012-05-17",3.059,3.1051,3.0174,3.0497,356500.0],["2012-05-18",3.0728,3.0867,2.9759,3.0128,224100.0],["2012-05-21",3.0221,3.0544,2.9852,3.0359,161400.0],["2012-05-22",3.059,3.0682,2.999,3.0221,197500.0],["2012-05-23",3.0082,3.0267,2.9159,3.0221,175000.0],["2012-05-24",3.0313,3.0405,2.9759,3.0405,180200.0],["2012-05-25",3.0267,3.0544,2.9575,3.0036,199400.0],["2012-05-29",2.9436,3.0036,2.8329,2.9759,598600.0],["2012-05-30",2.9436,2.9667,2.8421,2.9021,1073900.0],["2012-05-31",2.8975,2.9113,2.8191,2.9067,408500.0],["2012-06-01",2.8237,2.8836,2.7914,2.8375,556100.0],["2012-06-04",2.8375,2.8606,2.7545,2.8098,322000.0],["2012-06-05",2.8098,2.8606,2.7222,2.8098,248700.0],["2012-06-06",2.8283,2.9159,2.7868,2.9067,235800.0],["2012-06-07",2.9575,2.9759,2.9067,2.9206,264100.0],["2012-06-08",2.7637,2.9529,2.7268,2.9529,363200.0],["2012-06-11",2.9713,2.9852,2.8698,2.8698,297300.0],["2012-06-12",2.9021,2.9021,2.7868,2.8467,308900.0],["2012-06-13",2.8421,2.856,2.7683,2.7775,414000.0],["2012-06-14",2.7637,2.8052,2.7314,2.7683,306400.0],["2012-06-15",2.7683,2.8052,2.7498,2.7868,320000.0],["2012-06-18",2.7914,2.7914,2.7498,2.7683,311500.0],["2012-06-19",2.7914,2.8606,2.7868,2.8513,377200.0],["2012-06-20",2.8421,2.8975,2.8421,2.8975,259700.0],["2012-06-21",2.9021,2.9021,2.8098,2.8191,99600.0],["2012-06-22",2.8375,2.9021,2.8006,2.8883,431700.0],["2012-06-25",2.8467,2.8467,2.8006,2.8098,152000.0],["2012-06-26",2.8144,2.8375,2.7729,2.8191,217700.0],["2012-06-27",2.8375,2.8375,2.8006,2.8283,223500.0],["2012-06-28",2.7914,2.8329,2.7452,2.7775,173500.0],["2012-06-29",2.8237,2.8237,2.7545,2.7775,295900.0],["2012-07-02",2.7775,2.8421,2.7406,2.7914,487100.0],["2012-07-03",2.7775,2.796,2.6345,2.7729,662400.0],["2012-07-05",2.7775,2.8052,2.6022,2.7037,1388700.0],["2012-07-06",2.7083,2.7129,2.6576,2.6899,371300.0],["2012-07-09",2.6391,2.6945,2.5976,2.6114,223600.0],["2012-07-10",2.6483,2.6483,2.5099,2.5837,270700.0],["2012-07-11",2.5745,2.6068,2.5145,2.5376,178500.0],["2012-07-12",2.5099,2.5422,2.4453,2.4638,149100.0],["2012-07-13",2.4869,2.5192,2.4176,2.4223,174800.0],["2012-07-16",2.1916,2.3623,2.1916,2.3438,375800.0],["2012-07-17",2.3346,2.4269,2.2838,2.4223,478600.0],["2012-07-18",2.4038,2.4315,2.3807,2.4038,344800.0],["2012-07-19",2.3854,2.4084,2.3115,2.3623,470900.0],["2012-07-20",2.3531,2.3854,2.3208,2.3623,239200.0],["2012-07-23",2.3392,2.3669,2.3115,2.3254,316700.0],["2012-07-24",2.3438,2.3438,2.2608,2.2931,171000.0],["2012-07-25",2.2931,2.3346,2.2193,2.2562,320800.0],["2012-07-26",2.2931,2.3254,2.2008,2.2608,309900.0],["2012-07-27",2.2838,2.33,2.2469,2.2931,383100.0],["2012-07-30",2.3069,2.3346,2.2377,2.3161,357200.0],["2012-07-31",2.2977,2.3346,2.2746,2.3346,417100.0],["2012-08-01",2.3392,2.3392,2.2654,2.2885,326400.0],["2012-08-02",2.0855,2.3023,2.067,2.1639,581200.0],["2012-08-03",2.1962,2.3115,2.1547,2.2931,319700.0],["2012-08-06",2.3069,2.33,2.2423,2.2469,204000.0],["2012-08-07",2.2562,2.3623,2.2562,2.3438,178100.0],["2012-08-08",2.3115,2.5284,2.3115,2.4961,299300.0],["2012-08-09",2.4961,2.5515,2.4453,2.4638,312100.0],["2012-08-10",2.4684,2.473,2.3669,2.4176,164600.0],["2012-08-13",2.3992,2.4176,2.3161,2.3531,160600.0],["2012-08-14",2.3761,2.3761,2.2792,2.3115,187500.0],["2012-08-15",2.3208,2.3392,2.2885,2.3346,133100.0],["2012-08-16",2.3392,2.3807,2.2931,2.3392,207700.0],["2012-08-17",2.3346,2.3623,2.2608,2.2746,150600.0],["2012-08-20",2.2792,2.3392,2.2562,2.3392,200000.0],["2012-08-21",2.3438,2.4269,2.3438,2.3623,152500.0],["2012-08-22",2.3531,2.3807,2.3161,2.3623,159000.0],["2012-08-23",2.3623,2.3807,2.3069,2.3346,187900.0],["2012-08-24",2.3069,2.3438,2.2931,2.33,234300.0],["2012-08-27",2.3254,2.33,2.2608,2.3115,241300.0],["2012-08-28",2.3161,2.3992,2.2746,2.3531,437500.0],["2012-08-29",2.3623,2.4084,2.3531,2.39,164600.0],["2012-08-30",2.3807,2.39,2.3392,2.3854,126200.0],["2012-08-31",2.4038,2.4361,2.39,2.4223,138200.0],["2012-09-04",2.4223,2.4638,2.3484,2.4592,182100.0],["2012-09-05",2.4592,2.4869,2.413,2.4546,132000.0],["2012-09-06",2.473,2.4869,2.3854,2.4453,178900.0],["2012-09-07",2.4684,2.4869,2.4176,2.4822,98200.0],["2012-09-10",2.4592,2.4822,2.4499,2.4822,120000.0],["2012-09-11",2.4822,2.4822,2.3484,2.3946,352900.0],["2012-09-12",2.3669,2.4776,2.3623,2.4684,149900.0],["2012-09-13",2.4638,2.5145,2.4499,2.4915,219600.0],["2012-09-14",2.5053,2.6622,2.5053,2.6576,248200.0],["2012-09-17",2.6483,2.6483,2.5284,2.5468,193100.0],["2012-09-18",2.5515,2.5515,2.4961,2.5145,198700.0],["2012-09-19",2.5145,2.5376,2.4546,2.4638,124300.0],["2012-09-20",2.4684,2.5007,2.4407,2.4684,325400.0],["2012-09-21",2.4915,2.7914,2.4915,2.7683,591700.0],["2012-09-24",2.8006,2.8006,2.676,2.7268,332300.0],["2012-09-25",2.7222,2.8052,2.6945,2.6991,389600.0],["2012-09-26",2.6899,2.7175,2.5145,2.5422,449300.0],["2012-09-27",2.5376,2.6806,2.5238,2.6806,294600.0],["2012-09-28",2.676,2.7821,2.616,2.7591,421300.0],["2012-10-01",2.7821,2.8006,2.616,2.736,398900.0],["2012-10-02",2.7314,2.7637,2.6576,2.7222,243400.0],["2012-10-03",2.7268,2.736,2.6437,2.6945,197900.0],["2012-10-04",2.7129,2.7683,2.6853,2.7545,187100.0],["2012-10-05",2.7729,2.7729,2.6114,2.6299,237500.0],["2012-10-08",2.5884,2.6945,2.5884,2.676,196800.0],["2012-10-09",2.6668,2.6668,2.6068,2.6437,121000.0],["2012-10-10",2.6668,2.7545,2.6253,2.7129,250500.0],["2012-10-11",2.7175,2.7868,2.6622,2.7821,225900.0],["2012-10-12",2.7729,2.7775,2.7083,2.7683,759300.0],["2012-10-15",2.7775,2.8975,2.7683,2.8929,167900.0],["2012-10-16",2.9206,3.0451,2.9159,3.0313,378700.0],["2012-10-17",3.0174,3.0728,2.9805,3.0497,193800.0],["2012-10-18",3.059,3.0959,3.0082,3.0451,175000.0],["2012-10-19",3.0313,3.0359,2.9529,2.9759,259800.0],["2012-10-22",2.9621,3.0036,2.9298,3.0036,282000.0],["2012-10-23",2.9944,2.9944,2.8606,2.9621,223900.0],["2012-10-24",2.9805,3.0036,2.9436,2.9944,271800.0],["2012-10-25",3.0082,3.0405,2.9159,2.9344,303300.0],["2012-10-26",2.9575,3.0544,2.9113,3.0451,312800.0],["2012-10-31",3.0405,3.1466,3.0082,3.0728,377100.0],["2012-11-01",3.059,3.1651,3.0405,3.1605,425900.0],["2012-11-02",3.1143,3.1512,2.9113,3.059,705900.0],["2012-11-05",3.0682,3.1559,3.0497,3.1236,372500.0],["2012-11-06",3.1143,3.1743,3.0728,3.142,216900.0],["2012-11-07",3.0867,3.142,3.0544,3.1051,213200.0],["2012-11-08",3.0774,3.1236,3.0636,3.119,298000.0],["2012-11-09",3.082,3.1466,3.0636,3.1097,301100.0],["2012-11-12",3.1236,3.1374,3.0682,3.119,173100.0],["2012-11-13",3.119,3.1282,3.082,3.1051,158300.0],["2012-11-14",3.1097,3.1143,3.0774,3.1097,458700.0],["2012-11-15",3.1005,3.1236,2.999,3.0174,151500.0],["2012-11-16",2.999,3.0221,2.9852,3.0082,97000.0],["2012-11-19",3.0405,3.0913,3.0221,3.0313,197100.0],["2012-11-20",3.0174,3.0544,2.9529,3.0174,330800.0],["2012-11-21",3.0036,3.0359,2.9759,2.999,145100.0],["2012-11-23",2.9805,3.0359,2.9759,3.0267,74000.0],["2012-11-26",3.0267,3.0728,2.999,3.0221,282000.0],["2012-11-27",2.9944,3.0636,2.9713,3.0036,109200.0],["2012-11-28",2.9805,3.0221,2.9713,3.0128,148100.0],["2012-11-29",3.0036,3.0774,3.0036,3.0405,108800.0],["2012-11-30",3.0544,3.0544,2.9759,2.999,305400.0],["2012-12-03",3.0036,3.0174,2.9344,2.939,156400.0],["2012-12-04",2.9344,2.9898,2.9206,2.9898,113400.0],["2012-12-05",2.9852,3.0174,2.9436,2.999,126900.0],["2012-12-06",2.9805,3.0359,2.9482,2.999,125400.0],["2012-12-07",3.0313,3.1605,3.0082,3.1512,99800.0],["2012-12-10",3.1651,3.1974,3.1097,3.1835,117700.0],["2012-12-11",3.1835,3.2804,3.1835,3.2343,114500.0],["2012-12-12",3.2528,3.2528,3.1789,3.1835,192800.0],["2012-12-13",3.1651,3.2481,3.1374,3.1605,125400.0],["2012-12-14",3.1374,3.1882,3.0728,3.1605,100800.0],["2012-12-17",3.1974,3.2112,3.1374,3.1559,99200.0],["2012-12-18",3.1882,3.3127,3.1835,3.2989,108500.0],["2012-12-19",3.2804,3.3127,3.1835,3.2758,72900.0],["2012-12-20",3.2897,3.3266,3.2758,3.3266,69200.0],["2012-12-21",3.2804,3.2804,3.1651,3.2389,173400.0],["2012-12-24",3.2251,3.2389,3.2112,3.2343,28700.0],["2012-12-26",3.2251,3.2389,3.1328,3.1466,65800.0],["2012-12-27",3.142,3.202,3.1005,3.1697,69000.0],["2012-12-28",3.1651,3.2251,3.1097,3.2112,131300.0],["2012-12-31",3.1789,3.2758,3.1789,3.2389,175900.0],["2013-01-02",3.2989,3.3404,3.2158,3.2435,220300.0],["2013-01-03",3.1605,3.3035,3.1559,3.2851,489000.0],["2013-01-04",3.2251,3.3081,3.2251,3.2528,740500.0],["2013-01-07",3.2574,3.4189,3.2528,3.4142,345300.0],["2013-01-08",3.4327,3.4558,3.3173,3.322,130500.0],["2013-01-09",3.3127,3.4419,3.3127,3.4142,149000.0],["2013-01-10",3.4558,3.4558,3.3589,3.4004,116700.0],["2013-01-11",3.3912,3.4604,3.262,3.2712,196700.0],["2013-01-14",3.2666,3.3496,3.2666,3.322,96400.0],["2013-01-15",3.3127,3.3127,3.2205,3.2343,154800.0],["2013-01-16",3.2297,3.2851,3.1882,3.2574,190000.0],["2013-01-17",3.3127,3.5204,3.3127,3.4788,1183600.0],["2013-01-18",3.4788,3.5342,3.4235,3.4788,336000.0],["2013-01-22",3.4742,3.608,3.4742,3.5988,166100.0],["2013-01-23",3.5803,3.5988,3.5204,3.5342,74600.0],["2013-01-24",3.525,3.5573,3.4096,3.4696,148300.0],["2013-01-25",3.4927,3.5065,3.4327,3.4973,171000.0],["2013-01-28",3.5065,3.5296,3.4696,3.4927,93600.0],["2013-01-29",3.5019,3.5111,3.465,3.4927,200200.0],["2013-01-30",3.5111,3.5111,3.4142,3.4327,124500.0],["2013-01-31",3.4373,3.5019,3.3912,3.4604,311900.0],["2013-02-01",3.4927,3.5111,3.4373,3.4604,284000.0],["2013-02-04",3.4142,3.4834,3.4142,3.4373,147200.0],["2013-02-05",3.4604,3.4927,3.4373,3.465,169600.0],["2013-02-06",3.4696,3.4881,3.4558,3.465,113200.0],["2013-02-07",3.4742,3.4834,3.4511,3.4696,149500.0],["2013-02-08",3.4604,3.5019,3.4558,3.4788,164500.0],["2013-02-11",3.4696,3.4834,3.4004,3.4834,141700.0],["2013-02-12",3.4742,3.4973,3.465,3.4742,88100.0],["2013-02-13",3.4927,3.4973,3.4465,3.4927,142900.0],["2013-02-14",3.4927,3.5111,3.4465,3.4973,188900.0],["2013-02-15",3.5065,3.5204,3.4742,3.5065,124500.0],["2013-02-19",3.5204,3.5434,3.465,3.5065,778800.0],["2013-02-20",3.6219,3.6219,3.4327,3.4834,438500.0],["2013-02-21",3.4788,3.525,3.4419,3.5157,170900.0],["2013-02-22",3.5157,3.5388,3.405,3.4558,206600.0],["2013-02-25",3.4558,3.4696,3.3912,3.4096,227900.0],["2013-02-26",3.4096,3.4419,3.3912,3.4096,113300.0],["2013-02-27",3.3958,3.4881,3.3958,3.4834,171300.0],["2013-02-28",3.5065,3.5434,3.4834,3.5065,164500.0],["2013-03-01",3.4834,3.4973,3.4189,3.4742,210700.0],["2013-03-04",3.4742,3.525,3.4742,3.5111,130500.0],["2013-03-05",3.4696,3.5803,3.4696,3.5296,148400.0],["2013-03-06",3.5204,3.548,3.465,3.525,107500.0],["2013-03-07",3.5434,3.5619,3.5111,3.5204,137900.0],["2013-03-08",3.5434,3.5757,3.5204,3.548,262200.0],["2013-03-11",3.5619,3.5896,3.5204,3.5757,205100.0],["2013-03-12",3.5942,3.6357,3.5573,3.5757,165100.0],["2013-03-13",3.5849,3.5849,3.5665,3.5803,77100.0],["2013-03-14",3.5988,3.6219,3.5527,3.5711,140500.0],["2013-03-15",3.5711,3.6034,3.5388,3.6034,168800.0],["2013-03-18",3.5665,3.608,3.5619,3.5803,79700.0],["2013-03-19",3.5803,3.608,3.5434,3.5711,32100.0],["2013-03-20",3.6034,3.6172,3.5527,3.5619,62300.0],["2013-03-21",3.5342,3.5942,3.5157,3.5388,101800.0],["2013-03-22",3.5573,3.5619,3.3958,3.4558,290000.0],["2013-03-25",3.4696,3.4973,3.4235,3.4881,131200.0],["2013-03-26",3.5019,3.5803,3.465,3.5342,229000.0],["2013-03-27",3.5111,3.5111,3.4511,3.4696,67500.0],["2013-03-28",3.4696,3.4834,3.4373,3.4558,149400.0],["2013-04-01",3.4465,3.4558,3.3866,3.4004,82400.0],["2013-04-02",3.3912,3.4235,3.3496,3.4189,399700.0],["2013-04-03",3.4327,3.5527,3.3866,3.4834,896000.0],["2013-04-04",3.4742,3.4927,3.4373,3.4419,127600.0],["2013-04-05",3.405,3.4511,3.405,3.4419,76900.0],["2013-04-08",3.4281,3.5296,3.4189,3.5111,84700.0],["2013-04-09",3.5342,3.5619,3.4558,3.5296,181200.0],["2013-04-10",3.5434,3.5619,3.4604,3.4742,132100.0],["2013-04-11",3.4327,3.4927,3.4327,3.4696,112700.0],["2013-04-12",3.4281,3.4973,3.3958,3.4881,117900.0],["2013-04-15",3.4788,3.4881,3.3819,3.3912,207200.0],["2013-04-16",3.4235,3.4281,3.3589,3.3819,96400.0],["2013-04-17",3.3543,3.3727,3.2943,3.3127,75000.0],["2013-04-18",3.3312,3.3312,3.2758,3.2758,147700.0],["2013-04-19",3.2943,3.3266,3.2666,3.3127,57300.0],["2013-04-22",3.3266,3.3404,3.2389,3.3127,99500.0],["2013-04-23",3.3358,3.3912,3.3266,3.3404,204500.0],["2013-04-24",3.3358,3.3819,3.3358,3.3589,132600.0],["2013-04-25",3.3773,3.4096,3.3635,3.3866,38000.0],["2013-04-26",3.4096,3.4235,3.3681,3.3681,109600.0],["2013-04-29",3.3912,3.4096,3.3358,3.3404,128500.0],["2013-04-30",3.3543,3.3543,3.3081,3.3358,85400.0],["2013-05-01",3.3035,3.345,3.2758,3.322,644900.0],["2013-05-02",3.3312,3.3819,3.3173,3.3635,42500.0],["2013-05-03",3.3958,3.4604,3.3081,3.322,165000.0],["2013-05-06",3.3312,3.3635,3.2989,3.3543,72200.0],["2013-05-07",3.3496,3.3635,3.3081,3.3404,78600.0],["2013-05-08",3.3173,3.5988,3.2989,3.5019,772600.0],["2013-05-09",3.5111,3.5342,3.4834,3.5065,197800.0],["2013-05-10",3.5157,3.608,3.5111,3.6034,139300.0],["2013-05-13",3.6265,3.6772,3.5988,3.6126,136100.0],["2013-05-14",3.6449,3.8941,3.6403,3.728,526100.0],["2013-05-15",3.7418,3.7418,3.6818,3.7234,171100.0],["2013-05-16",3.7049,3.7603,3.6911,3.728,507800.0],["2013-05-17",3.7418,3.8018,3.7141,3.7741,120700.0],["2013-05-20",3.788,3.8572,3.7603,3.8433,116400.0],["2013-05-21",3.8618,3.8987,3.8479,3.8941,115900.0],["2013-05-22",3.8941,4.0371,3.8618,3.9541,174700.0],["2013-05-23",3.8987,3.9356,3.8572,3.8941,142200.0],["2013-05-24",3.8618,3.9079,3.8479,3.8987,59600.0],["2013-05-28",3.9079,4.0233,3.9079,3.9633,61600.0],["2013-05-29",3.9402,3.9541,3.8895,3.9171,57400.0],["2013-05-30",3.9541,3.9817,3.9079,3.9171,62600.0],["2013-05-31",3.9033,3.9817,3.8802,3.9541,98100.0],["2013-06-03",3.9264,4.0002,3.9079,3.9264,102100.0],["2013-06-04",3.9033,3.9218,3.8526,3.8756,140900.0],["2013-06-05",3.8802,3.8802,3.6957,3.7095,82600.0],["2013-06-06",3.6818,3.7234,3.5619,3.6818,350500.0],["2013-06-07",3.6449,3.6449,3.4927,3.5849,256700.0],["2013-06-10",3.5573,3.5942,3.3681,3.3912,321600.0],["2013-06-11",3.3589,3.3912,3.3173,3.3773,174200.0],["2013-06-12",3.3727,3.4004,3.3589,3.3681,484700.0],["2013-06-13",3.3773,3.4465,3.3635,3.4419,170500.0],["2013-06-14",3.4189,3.4281,3.3773,3.4004,92900.0],["2013-06-17",3.4096,3.4511,3.3912,3.4235,127700.0],["2013-06-18",3.4419,3.548,3.4327,3.5019,142500.0],["2013-06-19",3.4881,3.5019,3.4327,3.4373,134500.0],["2013-06-20",3.405,3.4419,3.3727,3.4189,124100.0],["2013-06-21",3.4189,3.4327,3.3819,3.4142,98800.0],["2013-06-24",3.3819,3.4096,3.3496,3.405,700200.0],["2013-06-25",3.4235,3.4558,3.4004,3.405,73800.0],["2013-06-26",3.4281,3.4511,3.405,3.4327,58200.0],["2013-06-27",3.4419,3.4927,3.4281,3.465,77700.0],["2013-06-28",3.465,3.5019,3.4281,3.4419,226600.0],["2013-07-01",3.465,3.4834,3.4235,3.4327,84500.0],["2013-07-02",3.4465,3.4465,3.4004,3.4327,71900.0],["2013-07-03",3.4373,3.4373,3.3866,3.3912,30800.0],["2013-07-05",3.3958,3.4558,3.345,3.4558,50000.0],["2013-07-08",3.4788,3.5065,3.4281,3.4511,78600.0],["2013-07-09",3.4742,3.4742,3.4189,3.4696,36900.0],["2013-07-10",3.4742,3.5388,3.4511,3.4973,73200.0],["2013-07-11",3.5296,3.6219,3.5157,3.5988,87400.0],["2013-07-12",3.5849,3.608,3.5019,3.5296,95600.0],["2013-07-15",3.5296,3.5757,3.465,3.5204,68800.0],["2013-07-16",3.5388,3.5388,3.4834,3.4834,80200.0],["2013-07-17",3.4973,3.5342,3.4788,3.4973,109000.0],["2013-07-18",3.4973,3.5296,3.4927,3.4973,68100.0],["2013-07-19",3.4927,3.5065,3.4696,3.5019,32000.0],["2013-07-22",3.6034,3.6542,3.5527,3.5711,111000.0],["2013-07-23",3.5711,3.5942,3.5388,3.548,62700.0],["2013-07-24",3.5757,3.5896,3.5157,3.525,57300.0],["2013-07-25",3.4927,3.548,3.4881,3.4881,43900.0],["2013-07-26",3.465,3.4973,3.4419,3.4696,51000.0],["2013-07-29",3.4604,3.4604,3.3819,3.3958,100000.0],["2013-07-30",3.4004,3.4281,3.3819,3.4096,153200.0],["2013-07-31",3.4004,3.4281,3.3773,3.4235,47900.0],["2013-08-01",3.4327,3.4788,3.4327,3.4558,52500.0],["2013-08-02",3.4327,3.465,3.4189,3.4327,100000.0],["2013-08-05",3.5204,3.5204,3.4419,3.4881,76900.0],["2013-08-06",3.465,3.5111,3.4558,3.4834,115700.0],["2013-08-07",3.4788,3.5065,3.4511,3.5019,55800.0],["2013-08-08",3.5204,3.5711,3.405,3.4373,254000.0],["2013-08-09",3.4419,3.4604,3.2943,3.3958,104800.0],["2013-08-12",3.3727,3.4881,3.3727,3.4834,46400.0],["2013-08-13",3.4604,3.5342,3.4604,3.4973,51200.0],["2013-08-14",3.5019,3.5342,3.4604,3.4973,137800.0],["2013-08-15",3.4927,3.5204,3.465,3.5204,36900.0],["2013-08-16",3.5296,3.5527,3.5111,3.5434,54000.0],["2013-08-19",3.525,3.5527,3.4604,3.4742,39200.0],["2013-08-20",3.465,3.5942,3.465,3.5942,65700.0],["2013-08-21",3.5942,3.6034,3.525,3.5342,48300.0],["2013-08-22",3.5573,3.6219,3.5111,3.5619,39600.0],["2013-08-23",3.5757,3.6495,3.5665,3.6449,46100.0],["2013-08-26",3.668,3.6911,3.5019,3.5065,171900.0],["2013-08-27",3.5065,3.5065,3.4004,3.4327,133000.0],["2013-08-28",3.4327,3.4881,3.4327,3.4834,40000.0],["2013-08-29",3.4696,3.5157,3.4696,3.5111,43500.0],["2013-08-30",3.4973,3.5157,3.4696,3.4881,100200.0],["2013-09-03",3.525,3.5388,3.4788,3.5111,92300.0],["2013-09-04",3.5019,3.5527,3.5019,3.5111,21700.0],["2013-09-05",3.5204,3.5988,3.4881,3.5896,45300.0],["2013-09-06",3.5988,3.6957,3.5988,3.6911,84000.0],["2013-09-09",3.668,3.7188,3.6634,3.6911,128100.0],["2013-09-10",3.7141,3.7418,3.608,3.7003,51100.0],["2013-09-11",3.6865,3.7049,3.6588,3.6726,43300.0],["2013-09-12",3.6772,3.6772,3.6265,3.6449,39400.0],["2013-09-13",3.6357,3.6357,3.5665,3.5757,43300.0],["2013-09-16",3.6034,3.6034,3.5527,3.5573,55300.0],["2013-09-17",3.548,3.5573,3.5157,3.5573,35500.0],["2013-09-18",3.5665,3.6034,3.525,3.5849,100300.0],["2013-09-19",3.5849,3.6911,3.5803,3.6818,87200.0],["2013-09-20",3.6726,3.7234,3.6634,3.7003,108500.0],["2013-09-23",3.7003,3.7141,3.6265,3.7003,43700.0],["2013-09-24",3.7049,3.7049,3.668,3.6911,51400.0],["2013-09-25",3.668,3.7372,3.668,3.7188,36600.0],["2013-09-26",3.7141,3.751,3.6911,3.7141,46400.0],["2013-09-27",3.6957,3.7372,3.6865,3.7141,31300.0],["2013-09-30",3.7003,3.788,3.6772,3.7833,200300.0],["2013-10-01",3.788,3.8895,3.7833,3.8895,94400.0],["2013-10-02",3.9679,4.397,3.9448,4.3324,457200.0],["2013-10-03",4.3324,4.337,4.1478,4.1894,1652000.0],["2013-10-04",4.1894,4.3185,4.1847,4.254,144800.0],["2013-10-07",4.217,4.2724,4.1755,4.2124,100300.0],["2013-10-08",4.1986,4.2309,4.1202,4.1248,123200.0],["2013-10-09",4.1248,4.1432,4.0279,4.1109,100700.0],["2013-10-10",4.1663,4.2355,4.1432,4.2032,157700.0],["2013-10-11",4.1847,4.2355,4.1847,4.217,69100.0],["2013-10-14",4.1847,4.2909,4.1847,4.2863,69700.0],["2013-10-15",4.3001,4.3001,4.2355,4.2586,92400.0],["2013-10-16",4.2816,4.2816,4.2309,4.2724,43700.0],["2013-10-17",4.2447,4.2909,4.2217,4.2909,87700.0],["2013-10-18",4.3001,4.3232,4.2447,4.2586,75700.0],["2013-10-21",4.1202,4.254,4.1202,4.2447,64700.0],["2013-10-22",4.2586,4.2632,4.2263,4.2586,88600.0],["2013-10-23",4.254,4.254,4.194,4.2263,53800.0],["2013-10-24",4.2447,4.2447,4.1663,4.1847,66200.0],["2013-10-25",4.194,4.2263,4.1663,4.2263,98200.0],["2013-10-28",4.217,4.217,4.1478,4.1801,64700.0],["2013-10-29",4.1847,4.1847,4.1109,4.1571,43200.0],["2013-10-30",4.1294,4.1663,4.0879,4.1478,83400.0],["2013-10-31",4.1525,4.1525,3.8895,3.9218,208300.0],["2013-11-01",3.9448,4.1294,3.9264,4.1202,86600.0],["2013-11-04",4.134,4.1525,4.0694,4.134,89100.0],["2013-11-05",4.1294,4.1709,4.1063,4.1478,283100.0],["2013-11-06",4.1571,4.2078,4.1248,4.1709,243900.0],["2013-11-07",4.1755,4.2724,3.9541,4.1063,119900.0],["2013-11-08",4.1202,4.3324,4.0925,4.2586,162200.0],["2013-11-11",4.2447,4.2955,4.1617,4.2355,97000.0],["2013-11-12",4.2198,4.431,4.2198,4.3819,131000.0],["2013-11-13",4.3672,4.4359,4.3672,4.3917,125800.0],["2013-11-14",4.3033,4.3131,4.2198,4.2443,122600.0],["2013-11-15",4.2394,4.3279,4.1756,4.2198,303100.0],["2013-11-18",4.2149,4.4163,4.1952,4.3966,106400.0],["2013-11-19",4.3819,4.4556,4.3524,4.4163,48000.0],["2013-11-20",4.4212,4.4801,4.4015,4.4801,113300.0],["2013-11-21",4.4949,4.4949,4.3721,4.4065,182000.0],["2013-11-22",4.4065,4.4212,4.3426,4.3917,76500.0],["2013-11-25",4.3917,4.4114,4.264,4.318,99300.0],["2013-11-26",4.3082,4.431,4.2886,4.3475,89100.0],["2013-11-27",4.3622,4.3917,4.3229,4.3721,25300.0],["2013-11-29",4.3917,4.4408,4.2345,4.3475,1787100.0],["2013-12-02",4.4359,5.1777,4.4359,5.0107,1169100.0],["2013-12-03",4.9173,5.2514,4.8682,4.9272,3264300.0],["2013-12-04",4.8142,4.8682,4.49,4.8191,358800.0],["2013-12-05",4.5686,4.6128,4.3966,4.431,401700.0],["2013-12-06",4.4408,4.5145,4.3229,4.4801,262700.0],["2013-12-09",4.4851,4.6373,4.4654,4.6373,191200.0],["2013-12-10",4.6079,4.657,4.5833,4.6521,128900.0],["2013-12-11",4.6668,4.8486,4.6422,4.6521,261800.0],["2013-12-12",4.6717,4.7061,4.5833,4.5882,58500.0],["2013-12-13",4.5784,4.7012,4.5784,4.6766,103800.0],["2013-12-16",4.7012,4.7405,4.5882,4.6963,100300.0],["2013-12-17",4.7061,4.8044,4.6668,4.7896,106300.0],["2013-12-18",4.7994,4.878,4.7552,4.8584,148200.0],["2013-12-19",4.8535,4.9517,4.7601,4.7847,116100.0],["2013-12-20",4.7749,4.9026,4.7552,4.9026,163200.0],["2013-12-23",4.9124,4.9419,4.883,4.9124,78300.0],["2013-12-24",4.8977,4.9566,4.8879,4.937,91700.0],["2013-12-26",4.9223,4.991,4.8879,4.9861,118900.0],["2013-12-27",5.0058,5.0254,4.9075,4.9272,81800.0],["2013-12-30",4.9124,4.9321,4.8682,4.8928,196300.0],["2013-12-31",4.9173,5.0009,4.9173,4.9812,214300.0],["2014-01-02",4.9861,5.0156,4.8584,4.9861,388900.0],["2014-01-03",5.0156,5.2023,4.991,5.0844,388000.0],["2014-01-06",5.0844,5.0991,4.9861,4.9861,889000.0],["2014-01-07",5.0009,5.0402,4.8731,4.8731,307900.0],["2014-01-08",4.8584,4.9173,4.8387,4.8682,179500.0],["2014-01-09",4.8535,4.937,4.77,4.8387,231800.0],["2014-01-10",4.8142,4.9124,4.7847,4.8633,234100.0],["2014-01-13",4.8928,4.9665,4.7994,4.883,149400.0],["2014-01-14",4.878,4.9321,4.8387,4.9124,126300.0],["2014-01-15",4.937,4.9763,4.8879,4.9124,124300.0],["2014-01-16",4.8928,4.9173,4.8338,4.9173,88300.0],["2014-01-17",4.8977,4.9272,4.8535,4.9026,84000.0],["2014-01-21",4.9272,4.9616,4.8633,4.8977,53900.0],["2014-01-22",4.8977,4.9124,4.8584,4.9124,81600.0],["2014-01-23",4.8879,4.9026,4.7945,4.8731,346500.0],["2014-01-24",4.8535,4.8584,4.6766,4.6914,93400.0],["2014-01-27",4.7159,4.7159,4.5145,4.5489,161800.0],["2014-01-28",4.5637,4.6079,4.5194,4.5538,104700.0],["2014-01-29",4.6472,4.8633,4.544,4.5882,107400.0],["2014-01-30",4.6226,4.6914,4.6029,4.6766,108400.0],["2014-01-31",4.6275,4.6619,4.5784,4.6422,143900.0],["2014-02-03",4.6423,4.6423,4.3524,4.3672,275800.0],["2014-02-04",4.3966,4.4703,4.3966,4.4359,136400.0],["2014-02-05",4.431,4.49,4.3966,4.4801,100800.0],["2014-02-06",4.4998,4.6177,4.4851,4.603,194700.0],["2014-02-07",4.6128,4.6668,4.5784,4.6275,101700.0],["2014-02-10",4.6422,4.6717,4.5784,4.6717,63100.0],["2014-02-11",4.6865,4.7307,4.6324,4.7208,74900.0],["2014-02-12",4.7356,4.8093,4.711,4.7994,164700.0],["2014-02-13",4.7798,4.883,4.7798,4.8682,80900.0],["2014-02-14",4.8486,4.9566,4.8387,4.9173,118100.0],["2014-02-18",4.8977,4.9861,4.8977,4.9714,83700.0],["2014-02-19",4.9468,4.9812,4.8191,4.8535,133600.0],["2014-02-20",4.8682,4.9468,4.8289,4.8535,143500.0],["2014-02-21",4.8731,4.878,4.7798,4.7896,146600.0],["2014-02-24",4.7896,4.878,4.77,4.8191,110600.0],["2014-02-25",4.8093,4.8289,4.6766,4.7405,88800.0],["2014-02-26",4.7356,4.8044,4.6865,4.7945,105100.0],["2014-02-27",4.7749,4.9272,4.7258,4.9124,109700.0],["2014-02-28",4.9124,4.991,4.8928,4.937,121600.0],["2014-03-03",4.7454,4.7454,4.3721,4.544,872900.0],["2014-03-04",4.5538,4.6717,4.5391,4.6079,3519800.0],["2014-03-05",4.6275,4.7061,4.5637,4.5637,209400.0],["2014-03-06",4.5637,4.6373,4.5244,4.5538,240300.0],["2014-03-07",4.5931,4.598,4.5391,4.5735,255600.0],["2014-03-10",4.5735,4.6128,4.5293,4.603,183900.0],["2014-03-11",4.5931,4.6521,4.5391,4.5489,108500.0],["2014-03-12",4.544,4.5833,4.4998,4.5686,116200.0],["2014-03-13",4.5637,4.5637,4.3573,4.4261,604300.0],["2014-03-14",4.4065,4.4703,4.4065,4.4261,112800.0],["2014-03-17",4.4359,4.4998,4.431,4.49,143800.0],["2014-03-18",4.5293,4.6029,4.5096,4.5391,122200.0],["2014-03-19",4.544,4.5538,4.4556,4.4605,77100.0],["2014-03-20",4.4408,4.6914,4.4408,4.6177,1109100.0],["2014-03-21",4.657,4.6717,4.5489,4.598,230200.0],["2014-03-24",4.6128,4.6128,4.4507,4.4851,161100.0],["2014-03-25",4.5145,4.5145,4.4261,4.4703,208800.0],["2014-03-26",4.4851,4.49,4.3966,4.4015,165100.0],["2014-03-27",4.4065,4.4507,4.3622,4.4261,159900.0],["2014-03-28",4.4408,4.4998,4.4212,4.49,209100.0],["2014-03-31",4.5293,4.5735,4.4654,4.4752,197100.0],["2014-04-01",4.4851,4.5391,4.4408,4.49,252700.0],["2014-04-02",4.4408,4.4949,4.3229,4.3328,330200.0],["2014-04-03",4.3426,4.377,4.2542,4.3377,1050300.0],["2014-04-04",4.3475,4.3819,4.2836,4.2886,249600.0],["2014-04-07",4.2836,4.3033,4.1707,4.2149,287500.0],["2014-04-08",4.205,4.3131,4.2001,4.2591,160100.0],["2014-04-09",4.2591,4.3082,4.2149,4.2247,215100.0],["2014-04-10",4.2296,4.2689,4.1412,4.1608,204900.0],["2014-04-11",4.1559,4.1854,4.0135,4.0282,316800.0],["2014-04-14",4.0478,4.0921,3.9938,4.0773,396400.0],["2014-04-15",4.0773,4.1363,4.0135,4.0871,147900.0],["2014-04-16",4.1068,4.3131,4.0773,4.3082,206400.0],["2014-04-17",4.2935,4.3033,4.2247,4.2394,199300.0],["2014-04-21",4.2493,4.2935,4.1854,4.2394,160100.0],["2014-04-22",4.2493,4.3131,4.2247,4.2886,112400.0],["2014-04-23",4.2836,4.3622,4.2443,4.2591,167900.0],["2014-04-24",4.2443,4.3573,3.8808,3.9791,529100.0],["2014-04-25",3.9398,4.0282,3.8956,3.9889,210600.0],["2014-04-28",4.0135,4.0921,3.9447,3.9496,278700.0],["2014-04-29",3.9742,3.9987,3.9152,3.9398,156500.0],["2014-04-30",3.9201,3.9692,3.9005,3.9398,201300.0],["2014-05-01",3.9398,3.9496,3.871,3.8808,378800.0],["2014-05-02",3.871,3.9545,3.871,3.9545,105500.0],["2014-05-05",3.9201,3.9791,3.9152,3.9692,174700.0],["2014-05-06",3.9496,4.038,3.9496,3.9594,166200.0],["2014-05-07",3.9594,3.9938,3.8808,3.925,218400.0],["2014-05-08",3.8956,4.0036,3.8956,3.9201,122400.0],["2014-05-09",3.9054,3.9987,3.8906,3.9987,232900.0],["2014-05-12",4.0233,4.1461,3.9742,4.1264,392700.0],["2014-05-13",4.1215,4.1559,4.0626,4.0773,115300.0],["2014-05-14",4.0822,4.1657,3.9496,3.9742,490300.0],["2014-05-15",3.9742,4.097,3.9201,3.9447,491000.0],["2014-05-16",3.9594,3.9692,3.9005,3.9643,103400.0],["2014-05-19",3.9496,4.0085,3.9496,3.9791,131600.0],["2014-05-20",3.9742,3.9889,3.8808,3.9005,58600.0],["2014-05-21",3.9349,3.9594,3.8759,3.8808,132000.0],["2014-05-22",3.8857,3.9299,3.871,3.8956,110400.0],["2014-05-23",3.9152,3.9349,3.9054,3.9201,72400.0],["2014-05-27",3.9299,3.9791,3.9299,3.9643,97800.0],["2014-05-28",3.9545,4.0331,3.9054,4.0085,163800.0],["2014-05-29",4.0282,4.038,3.9791,4.0036,54100.0],["2014-05-30",3.9938,4.0184,3.9791,4.0085,128500.0],["2014-06-02",3.9938,4.0085,3.925,3.9398,71000.0],["2014-06-03",3.9349,3.9742,3.8857,3.9594,73800.0],["2014-06-04",3.9545,3.9742,3.8759,3.8956,72600.0],["2014-06-05",3.9054,4.0184,3.8808,4.0085,64300.0],["2014-06-06",4.0282,4.0773,4.0036,4.0577,56100.0],["2014-06-09",4.0675,4.1756,4.0577,4.1166,96000.0],["2014-06-10",4.1019,4.1215,4.0724,4.097,95500.0],["2014-06-11",4.0921,4.0921,4.0331,4.0528,60100.0],["2014-06-12",4.038,4.1068,3.9545,3.984,61500.0],["2014-06-13",4.0036,4.0233,3.9643,3.9987,124200.0],["2014-06-16",4.0036,4.0184,3.9398,3.9987,120200.0],["2014-06-17",3.9987,4.0429,3.9594,4.0282,60200.0],["2014-06-18",4.0282,4.0871,3.9987,4.0773,65700.0],["2014-06-19",4.0773,4.0921,4.0577,4.0773,57700.0],["2014-06-20",4.0773,4.097,4.0429,4.0528,144900.0],["2014-06-23",4.0626,4.0773,4.0282,4.0724,73100.0],["2014-06-24",4.0724,4.0773,3.9889,3.9987,79100.0],["2014-06-25",4.0036,4.0429,3.9889,4.0282,61500.0],["2014-06-26",4.0135,4.0331,3.9889,4.0282,105900.0],["2014-06-27",4.0135,4.1363,3.9791,4.0724,706100.0],["2014-06-30",4.0528,4.0528,3.9987,4.0184,216200.0],["2014-07-01",3.9987,4.0822,3.9987,4.0429,202300.0],["2014-07-02",4.0331,4.0528,4.0036,4.0331,269800.0],["2014-07-03",4.0331,4.0528,3.9398,4.0135,461000.0],["2014-07-07",4.0036,4.038,3.9938,3.9938,316400.0],["2014-07-08",3.9938,3.9938,3.8563,3.8857,130700.0],["2014-07-09",3.9005,3.925,3.8464,3.925,94100.0],["2014-07-10",3.8513,3.9054,3.7875,3.8071,133400.0],["2014-07-11",3.8022,3.8415,3.7777,3.8317,57500.0],["2014-07-14",3.8612,3.8906,3.8464,3.8464,66800.0],["2014-07-15",3.8661,3.8808,3.817,3.8366,69600.0],["2014-07-16",3.8513,3.8759,3.8268,3.8366,79000.0],["2014-07-17",3.8219,3.8759,3.812,3.8219,57400.0],["2014-07-18",3.8268,3.8808,3.8268,3.8563,50000.0],["2014-07-21",3.8513,3.8612,3.8071,3.817,46000.0],["2014-07-22",3.8317,3.8366,3.7433,3.7727,132900.0],["2014-07-23",3.8317,3.9152,3.7826,3.8022,155400.0],["2014-07-24",3.8071,3.817,3.7727,3.7777,96900.0],["2014-07-25",3.7826,3.8071,3.7678,3.8022,91500.0],["2014-07-28",3.8071,3.8759,3.7973,3.812,155100.0],["2014-07-29",3.8219,3.8366,3.7973,3.7973,160000.0],["2014-07-30",3.812,3.8219,3.7285,3.7334,212700.0],["2014-07-31",3.6991,3.7629,3.6991,3.7089,155300.0],["2014-08-01",3.7089,3.7678,3.704,3.7334,115400.0],["2014-08-04",3.8022,3.8219,3.7236,3.7678,153700.0],["2014-08-05",3.7384,3.758,3.7138,3.7285,76400.0],["2014-08-06",3.6843,3.7433,3.6794,3.6991,117300.0],["2014-08-07",3.7285,3.7531,3.6794,3.7089,107600.0],["2014-08-08",3.7433,3.7826,3.6991,3.7089,80200.0],["2014-08-11",3.7138,3.7236,3.6794,3.6991,82200.0],["2014-08-12",3.6817,3.7605,3.6712,3.7237,73800.0],["2014-08-13",3.7658,3.8498,3.687,3.687,102900.0],["2014-08-14",3.687,3.729,3.687,3.6975,53500.0],["2014-08-15",3.7448,3.7553,3.6397,3.7132,125300.0],["2014-08-18",3.7237,3.771,3.7185,3.75,80700.0],["2014-08-19",3.7553,3.7815,3.6765,3.6922,92200.0],["2014-08-20",3.6765,3.6975,3.6345,3.6765,62500.0],["2014-08-21",3.687,3.7185,3.645,3.7132,97100.0],["2014-08-22",3.7237,3.792,3.6712,3.6817,53700.0],["2014-08-25",3.6817,3.6975,3.6607,3.6712,99800.0],["2014-08-26",3.6397,3.6817,3.6345,3.6555,74300.0],["2014-08-27",3.6397,3.6817,3.5872,3.666,53500.0],["2014-08-28",3.6555,3.6712,3.6397,3.6607,41800.0],["2014-08-29",3.5924,3.6712,3.5504,3.645,83900.0],["2014-09-02",3.6607,3.666,3.5977,3.6345,59800.0],["2014-09-03",3.6607,3.6765,3.6397,3.6607,47400.0],["2014-09-04",3.6607,3.729,3.624,3.6922,216000.0],["2014-09-05",3.6765,3.7395,3.6765,3.7343,197100.0],["2014-09-08",3.7185,3.7237,3.687,3.6975,117200.0],["2014-09-09",3.7027,3.708,3.6555,3.6765,97000.0],["2014-09-10",3.6345,3.687,3.6082,3.6292,136100.0],["2014-09-11",3.6082,3.6975,3.6082,3.6975,96500.0],["2014-09-12",3.708,3.708,3.6397,3.6712,82100.0],["2014-09-15",3.6712,3.6712,3.6135,3.6292,84900.0],["2014-09-16",3.6187,3.6765,3.6187,3.645,61800.0],["2014-09-17",3.6345,3.6765,3.6292,3.6397,44800.0],["2014-09-18",3.624,3.6765,3.6135,3.6397,147600.0],["2014-09-19",3.6345,3.7237,3.6345,3.645,229700.0],["2014-09-22",3.6397,3.6502,3.5819,3.624,123900.0],["2014-09-23",3.6345,3.6345,3.5557,3.5819,123900.0],["2014-09-24",3.5924,3.5977,3.5189,3.5767,140300.0],["2014-09-25",3.5452,3.5662,3.5242,3.5399,81000.0],["2014-09-26",3.5347,3.624,3.4821,3.6082,112000.0],["2014-09-29",3.5819,3.6292,3.5714,3.6135,95100.0],["2014-09-30",3.6082,3.6082,3.5399,3.5399,160000.0],["2014-10-01",3.5189,3.5399,3.4769,3.4927,155300.0],["2014-10-02",3.4716,3.5189,3.3929,3.5032,92400.0],["2014-10-03",3.5137,3.6082,3.5137,3.5557,156100.0],["2014-10-06",3.5819,3.5977,3.4611,3.5714,102300.0],["2014-10-07",3.5399,3.5609,3.4349,3.5557,136300.0],["2014-10-08",3.5557,3.5977,3.5242,3.5977,124300.0],["2014-10-09",3.5924,3.6082,3.4716,3.4822,131400.0],["2014-10-10",3.4927,3.5137,3.4034,3.4244,149700.0],["2014-10-13",3.4559,3.4611,3.3719,3.3876,179600.0],["2014-10-14",3.3824,3.4506,3.3351,3.3456,152800.0],["2014-10-15",3.3246,3.3666,3.2826,3.3298,225300.0],["2014-10-16",3.2773,3.4979,3.2668,3.4401,109100.0],["2014-10-17",3.4927,3.6502,3.4716,3.5242,253000.0],["2014-10-20",3.5294,3.5872,3.5189,3.5714,71000.0],["2014-10-21",3.5714,3.6607,3.5452,3.5609,117100.0],["2014-10-22",3.5504,3.5714,3.4979,3.5399,117900.0],["2014-10-23",3.5504,3.5819,3.5032,3.5137,159500.0],["2014-10-24",3.5084,3.5609,3.5032,3.5347,74600.0],["2014-10-27",3.5294,3.5452,3.4979,3.5189,173800.0],["2014-10-28",3.5399,3.6555,3.5399,3.624,133600.0],["2014-10-29",3.6187,3.6712,3.5924,3.6292,242100.0],["2014-10-30",3.6187,3.7973,3.6135,3.75,1155500.0],["2014-10-31",3.7658,3.8393,3.75,3.813,164700.0],["2014-11-03",3.7973,3.8708,3.7973,3.813,125800.0],["2014-11-04",3.7973,3.813,3.7343,3.7605,71400.0],["2014-11-05",3.7553,3.7868,3.7132,3.7395,92000.0],["2014-11-06",3.7448,3.75,3.687,3.7343,55600.0],["2014-11-07",3.7343,3.792,3.6922,3.7763,31600.0],["2014-11-10",3.7815,3.8235,3.729,3.771,67400.0],["2014-11-11",3.792,3.834,3.7658,3.8078,57300.0],["2014-11-12",3.7973,3.9181,3.7973,3.9023,102700.0],["2014-11-13",3.8918,3.9653,3.8866,3.9496,171500.0],["2014-11-14",3.9496,4.0126,3.9338,3.9706,161700.0],["2014-11-17",3.9706,4.0284,3.9443,4.0179,97400.0],["2014-11-18",4.0179,4.0546,3.9969,4.0389,46400.0],["2014-11-19",4.0389,4.0861,3.9969,4.0389,69200.0],["2014-11-20",4.0441,4.1282,4.0389,4.0914,72700.0],["2014-11-21",4.1597,4.1964,4.1177,4.1807,88400.0],["2014-11-24",4.1754,4.1912,4.1124,4.1544,122600.0],["2014-11-25",4.1754,4.1964,4.1177,4.1387,90200.0],["2014-11-26",4.1072,4.1807,4.0861,4.1019,121000.0],["2014-11-28",4.0756,4.1229,4.0441,4.0756,38900.0],["2014-12-01",4.0651,4.1019,4.0336,4.0599,77200.0],["2014-12-02",4.0546,4.1387,4.0441,4.0599,70400.0],["2014-12-03",4.0599,4.1702,4.0284,4.1334,102100.0],["2014-12-04",4.1282,4.1807,4.1229,4.1754,73400.0],["2014-12-05",4.1649,4.3015,4.1649,4.2647,130200.0],["2014-12-08",4.2647,4.5221,4.2017,4.3382,273700.0],["2014-12-09",4.3015,4.4485,4.2752,4.4223,74500.0],["2014-12-10",4.3067,4.4065,4.27,4.354,111700.0],["2014-12-11",4.7216,4.9632,4.6534,4.8319,315200.0],["2014-12-12",4.8057,4.8897,4.5746,4.6114,142000.0],["2014-12-15",4.6271,4.7269,4.4801,4.5168,87200.0],["2014-12-16",4.5063,4.9002,4.4433,4.8424,592300.0],["2014-12-17",4.8424,4.937,4.7794,4.8635,2663200.0],["2014-12-18",4.9685,5.1943,4.9475,5.1523,179800.0],["2014-12-19",5.1628,5.2101,5.0893,5.1733,145200.0],["2014-12-22",5.1943,5.2206,5.1208,5.1628,68200.0],["2014-12-23",5.1838,5.2364,5.1681,5.1733,106800.0],["2014-12-24",5.1943,5.3834,5.1943,5.3519,91100.0],["2014-12-26",5.4044,5.4517,5.2048,5.2311,108000.0],["2014-12-29",5.2521,5.4727,5.2101,5.4149,156200.0],["2014-12-30",5.4149,5.562,5.3572,5.5305,1094200.0],["2014-12-31",5.5357,5.6355,5.4727,5.562,142300.0],["2015-01-02",5.541,5.9086,5.541,5.7773,501300.0],["2015-01-05",5.6618,5.6775,4.8687,5.042,575200.0],["2015-01-06",5.042,5.0525,4.8057,4.979,299000.0],["2015-01-07",5.0105,5.1523,4.958,5.1103,142700.0],["2015-01-08",5.1943,5.4044,5.0735,5.1366,468600.0],["2015-01-09",5.1471,5.2679,5.1261,5.1733,120800.0],["2015-01-12",5.1996,5.2626,5.1313,5.2469,208900.0],["2015-01-13",5.2994,5.3466,5.1576,5.2784,158200.0],["2015-01-14",5.2153,5.2521,5.021,5.1366,133800.0],["2015-01-15",5.1891,5.2101,5.0315,5.0893,76000.0],["2015-01-16",5.0998,5.2469,4.9632,5.0893,282200.0],["2015-01-20",5.0998,5.1943,4.9948,5.0263,114100.0],["2015-01-21",5.0263,5.042,4.9475,4.9895,107800.0],["2015-01-22",4.9895,5.1208,4.9737,5.1156,104900.0],["2015-01-23",5.0788,5.1943,5.0788,5.1733,71700.0],["2015-01-26",5.1576,5.1628,5.0105,5.0158,139600.0],["2015-01-27",4.9475,5.0053,4.8845,4.9317,85200.0],["2015-01-28",4.9948,5.0158,4.8477,4.874,67500.0],["2015-01-29",4.8845,4.9212,4.8319,4.8687,53000.0],["2015-01-30",4.8162,4.874,4.7427,4.7532,77200.0],["2015-02-02",4.8214,4.8214,4.7006,4.7322,179200.0],["2015-02-03",4.7322,4.9527,4.7322,4.874,113700.0],["2015-02-04",4.8372,4.9212,4.8057,4.8319,67500.0],["2015-02-05",4.8319,5.1471,4.8004,5.1156,161100.0],["2015-02-06",5.1156,5.1576,5.0053,5.042,62500.0],["2015-02-09",5.0368,5.1313,5.021,5.042,80500.0],["2015-02-10",5.0788,5.0788,4.9843,5.0263,43400.0],["2015-02-11",4.9948,5.0158,4.9002,4.916,56400.0],["2015-02-12",4.9317,4.9685,4.9002,4.9317,51400.0],["2015-02-13",4.9317,4.9948,4.916,4.9685,27500.0],["2015-02-17",4.9737,5.0735,4.937,4.9685,79800.0],["2015-02-18",4.937,5.5672,4.937,5.2364,520500.0],["2015-02-19",5.1943,5.3624,5.1051,5.3204,95100.0],["2015-02-20",5.3834,5.3834,5.0263,5.1051,121100.0],["2015-02-23",5.1261,5.2679,5.0735,5.2521,100400.0],["2015-02-24",5.2784,5.3361,5.1996,5.2836,70800.0],["2015-02-25",5.2521,5.3572,5.2048,5.2153,55700.0],["2015-02-26",5.2416,5.2469,5.1681,5.1838,47900.0],["2015-02-27",5.1996,5.3466,5.1103,5.1261,76200.0],["2015-03-02",5.1313,5.2941,5.1313,5.1576,107900.0],["2015-03-03",5.1576,5.2469,5.0735,5.1103,67400.0],["2015-03-04",5.0788,5.2206,4.9002,4.9265,128400.0],["2015-03-05",4.9475,5.0315,4.8319,5.021,54500.0],["2015-03-06",5.0,5.0158,4.874,5.0,68900.0],["2015-03-09",4.9948,5.0788,4.9212,4.9685,123300.0],["2015-03-10",4.9212,4.979,4.8687,4.9317,171000.0],["2015-03-11",4.937,5.0945,4.9107,5.042,160800.0],["2015-03-12",5.0735,5.1681,5.0525,5.1366,122300.0],["2015-03-13",5.1418,5.1523,5.063,5.084,139500.0],["2015-03-16",5.1103,5.1471,5.0368,5.1366,113100.0],["2015-03-17",5.1103,5.1576,5.0368,5.1313,86800.0],["2015-03-18",5.1261,5.2416,5.1051,5.2206,115000.0],["2015-03-19",5.1996,5.2153,5.1576,5.1943,88600.0],["2015-03-20",5.2364,5.3361,5.1733,5.2836,401700.0],["2015-03-23",5.2836,5.4202,5.2521,5.3467,199800.0],["2015-03-24",5.3046,5.3361,5.2259,5.2521,93300.0],["2015-03-25",5.2731,5.2836,5.1418,5.1786,100000.0],["2015-03-26",5.1628,5.2679,5.0788,5.2416,119000.0],["2015-03-27",5.1996,5.3572,5.1733,5.2679,132300.0],["2015-03-30",5.3046,5.3782,5.2574,5.3151,119100.0],["2015-03-31",5.3046,5.3204,5.2416,5.3151,174600.0],["2015-04-01",5.3151,5.3887,5.3046,5.3782,182200.0],["2015-04-02",5.3887,5.3992,5.1471,5.1786,190000.0],["2015-04-06",5.1418,5.2679,5.0735,5.1313,219100.0],["2015-04-07",5.1471,5.3572,5.0578,5.2731,5142300.0],["2015-04-08",5.2941,5.8193,5.2889,5.8193,639800.0],["2015-04-09",5.8088,5.9506,5.7301,5.8193,332400.0],["2015-04-10",5.7511,5.8561,5.7038,5.709,223600.0],["2015-04-13",5.7458,5.8141,5.6985,5.7511,137700.0],["2015-04-14",5.8614,5.9139,5.7826,5.9034,182300.0],["2015-04-15",5.9086,5.9191,5.8351,5.8509,135900.0],["2015-04-16",5.8509,5.9611,5.7826,5.9454,177300.0],["2015-04-17",5.9086,5.9086,5.7931,5.8403,103800.0],["2015-04-20",5.8561,5.8666,5.7668,5.7826,76500.0],["2015-04-21",5.7931,5.8561,5.7458,5.7773,97800.0],["2015-04-22",5.7773,6.0137,5.7563,5.9717,159800.0],["2015-04-23",5.9401,5.9927,5.8981,5.9664,74400.0],["2015-04-24",5.9611,6.0189,5.9296,5.9717,54600.0],["2015-04-27",5.9454,5.9822,5.8403,5.8876,81700.0],["2015-04-28",5.8403,6.1187,5.8403,6.0977,212700.0],["2015-04-29",6.0347,6.0399,5.8614,5.9822,150200.0],["2015-04-30",5.9244,6.0189,5.7353,5.9769,304300.0],["2015-05-01",6.0242,6.124,5.9717,6.0714,220300.0],["2015-05-04",6.0662,6.1345,5.8403,5.9296,298100.0],["2015-05-05",5.9086,5.9506,5.8246,5.8929,132700.0],["2015-05-06",5.9086,5.9191,5.7983,5.8929,185600.0],["2015-05-07",5.8981,5.9454,5.8561,5.8719,141400.0],["2015-05-08",5.9191,5.9611,5.8509,5.8929,167300.0],["2015-05-11",5.9034,5.9559,5.7826,5.8614,138400.0],["2015-05-12",5.8246,5.8719,5.7616,5.8036,136100.0],["2015-05-13",5.8088,5.8666,5.7511,5.8614,77500.0],["2015-05-14",5.8771,5.9506,5.8036,5.8876,111400.0],["2015-05-15",5.8719,5.9506,5.8456,5.9401,85100.0],["2015-05-18",5.8981,5.9139,5.7721,5.8719,132300.0],["2015-05-19",5.8561,5.9296,5.8403,5.8876,180400.0],["2015-05-20",5.8771,5.9349,5.8719,5.9086,160600.0],["2015-05-21",5.8876,5.9349,5.8509,5.8614,47100.0],["2015-05-22",5.8298,6.0137,5.8298,5.9454,158400.0],["2015-05-26",5.9559,5.9611,5.8509,5.8666,91000.0],["2015-05-27",5.8666,5.9769,5.8666,5.9034,151600.0],["2015-05-28",5.8771,5.9086,5.8351,5.8981,78000.0],["2015-05-29",5.8771,5.9349,5.8351,5.8981,202000.0],["2015-06-01",6.0504,6.1082,5.9034,6.0242,417500.0],["2015-06-02",6.0137,6.0924,5.9664,6.0819,544600.0],["2015-06-03",6.0819,6.0872,5.9401,5.9611,128000.0],["2015-06-04",5.9454,5.9559,5.8876,5.9034,85000.0],["2015-06-05",5.8824,5.8876,5.7878,5.8193,169200.0],["2015-06-08",5.8193,5.8403,5.7195,5.7458,212600.0],["2015-06-09",5.7301,5.7668,5.6828,5.7301,142200.0],["2015-06-10",5.7458,5.8403,5.7248,5.7511,149200.0],["2015-06-11",5.7773,5.8824,5.7773,5.8824,122200.0],["2015-06-12",5.7983,5.8771,5.7983,5.8088,101100.0],["2015-06-15",5.7878,5.8036,5.5252,5.562,214100.0],["2015-06-16",5.5672,5.5672,5.4149,5.4149,113900.0],["2015-06-17",5.4412,5.4412,5.2574,5.3467,194000.0],["2015-06-18",5.3729,5.3729,5.1891,5.2626,208600.0],["2015-06-19",5.2731,5.2731,5.1838,5.2574,371200.0],["2015-06-22",5.2679,5.2679,5.1786,5.2521,140800.0],["2015-06-23",5.2731,5.2731,5.1366,5.1733,85800.0],["2015-06-24",5.1943,5.2101,5.021,5.0578,99900.0],["2015-06-25",5.0893,5.0893,4.9632,5.0735,165200.0],["2015-06-26",5.084,5.2679,5.084,5.2626,575900.0],["2015-06-29",5.1996,5.3624,5.1313,5.2784,294400.0],["2015-06-30",5.3099,5.5042,5.2994,5.3204,262500.0],["2015-07-01",5.3887,5.4149,5.2994,5.3729,155200.0],["2015-07-02",5.3572,5.4149,5.0053,5.0263,248100.0],["2015-07-06",4.9843,5.0735,4.9212,4.9685,139700.0],["2015-07-07",4.9843,5.0263,4.8897,4.9948,128300.0],["2015-07-08",4.979,5.0,4.8109,4.853,103400.0],["2015-07-09",4.9055,4.979,4.9002,4.9317,94900.0],["2015-07-10",4.979,5.0735,4.979,5.0315,60300.0],["2015-07-13",5.0683,5.0893,5.0158,5.0473,59100.0],["2015-07-14",5.0368,5.1103,5.0263,5.0893,100300.0],["2015-07-15",5.0893,5.0893,4.9685,5.0473,65300.0],["2015-07-16",5.063,5.0683,5.0158,5.042,49000.0],["2015-07-17",5.0158,5.0525,4.958,4.9843,139400.0],["2015-07-20",4.9632,5.0105,4.8582,4.874,94100.0],["2015-07-21",4.8687,4.9265,4.8319,4.8372,63600.0],["2015-07-22",4.8372,4.8845,4.8057,4.8687,84200.0],["2015-07-23",4.8897,4.8897,4.8214,4.853,105500.0],["2015-07-24",4.8687,4.8897,4.8214,4.8477,92300.0],["2015-07-27",4.8372,4.874,4.7847,4.8424,109500.0],["2015-07-28",4.8635,5.0473,4.7584,4.8897,130100.0],["2015-07-29",4.916,4.9895,4.8372,4.895,122900.0],["2015-07-30",4.9948,5.0998,4.8372,5.0735,110000.0],["2015-07-31",5.0893,5.1208,4.9737,5.0735,98800.0],["2015-08-03",5.0578,5.0578,4.8582,4.9107,118500.0],["2015-08-04",4.9107,4.958,4.8424,4.916,109100.0],["2015-08-05",4.958,5.021,4.9107,5.0105,113700.0],["2015-08-06",5.084,5.084,4.8109,4.8372,194100.0],["2015-08-07",4.8319,4.895,4.7899,4.8057,94900.0],["2015-08-10",4.874,4.916,4.7689,4.8267,88900.0],["2015-08-11",4.8162,4.8267,4.6376,4.6429,99100.0],["2015-08-12",4.6271,4.6429,4.4748,4.5431,107600.0],["2015-08-13",4.5746,4.6376,4.5063,4.5956,47300.0],["2015-08-14",4.6271,4.6586,4.5746,4.5903,46100.0],["2015-08-17",4.6114,4.6219,4.5588,4.6061,100600.0],["2015-08-18",4.5116,4.5116,4.3067,4.333,372100.0],["2015-08-19",4.2962,4.3382,4.2227,4.3172,128200.0],["2015-08-20",4.3382,4.3382,4.1964,4.2542,132100.0],["2015-08-21",4.2227,4.2857,4.1912,4.2227,125900.0],["2015-08-24",4.0231,4.1807,3.9496,4.0966,182600.0],["2015-08-25",4.249,4.249,4.0021,4.0494,183800.0],["2015-08-26",4.0756,4.1282,3.9391,4.0914,201700.0],["2015-08-27",4.1177,4.1544,4.0914,4.1282,109600.0],["2015-08-28",4.0966,4.2069,4.0494,4.2017,98100.0],["2015-08-31",4.2279,4.312,4.2017,4.2857,95400.0],["2015-09-01",4.2174,4.2962,4.1544,4.2437,355600.0],["2015-09-02",4.3172,4.3172,4.0861,4.1702,155000.0],["2015-09-03",4.1702,4.27,4.1597,4.2122,135800.0],["2015-09-04",4.1492,4.2332,4.1124,4.1334,50700.0],["2015-09-08",4.1964,4.2122,4.1124,4.1964,125400.0],["2015-09-09",4.2069,4.2069,4.1544,4.1754,120100.0],["2015-09-10",4.1859,4.2332,4.1019,4.1177,91700.0],["2015-09-11",4.1282,4.1282,4.0179,4.0651,45000.0],["2015-09-14",4.0914,4.0914,3.8918,4.0021,90900.0],["2015-09-15",4.0284,4.1334,3.9548,4.0494,80700.0],["2015-09-16",4.0389,4.1124,4.0231,4.0704,63600.0],["2015-09-17",4.0494,4.1492,4.0494,4.1072,55700.0],["2015-09-18",4.0704,4.2332,4.0494,4.1859,429800.0],["2015-09-21",4.1964,4.4433,4.1964,4.2647,124700.0],["2015-09-22",4.2069,4.2752,3.9548,3.9706,108400.0],["2015-09-23",3.9864,4.0126,3.8866,3.9706,153600.0],["2015-09-24",3.9706,3.9706,3.8656,3.9443,62200.0],["2015-09-25",4.0021,4.0284,3.9023,4.0231,79600.0],["2015-09-28",3.9916,3.9916,3.8183,3.8235,54500.0],["2015-09-29",3.8078,3.8656,3.7132,3.7237,64700.0],["2015-09-30",3.7605,3.7763,3.6817,3.7448,64300.0],["2015-10-01",3.7448,3.9233,3.7448,3.813,112000.0],["2015-10-02",3.7605,3.8235,3.6555,3.7605,143700.0],["2015-10-05",3.7553,3.8866,3.7553,3.8235,76600.0],["2015-10-06",3.7973,3.8603,3.7868,3.834,77200.0],["2015-10-07",3.8603,3.9496,3.855,3.9391,121000.0],["2015-10-08",4.0704,4.0704,3.9653,3.9969,56400.0],["2015-10-09",3.9811,4.0494,3.9811,4.0179,66000.0],["2015-10-12",4.0336,4.0336,3.9391,3.9443,43600.0],["2015-10-13",3.9338,3.9338,3.8551,3.9023,72100.0],["2015-10-14",3.8813,3.9233,3.75,3.771,45100.0],["2015-10-15",3.8393,3.8393,3.7553,3.771,58000.0],["2015-10-16",3.7763,3.7815,3.7185,3.7658,36900.0],["2015-10-19",3.75,3.8971,3.7343,3.8235,80200.0],["2015-10-20",3.8078,3.8813,3.8078,3.834,51100.0],["2015-10-21",3.8656,3.8656,3.7658,3.7815,38000.0],["2015-10-22",3.7763,3.834,3.708,3.7395,57900.0],["2015-10-23",3.7237,3.7973,3.7132,3.7343,70700.0],["2015-10-26",3.7132,3.8025,3.687,3.7132,93800.0],["2015-10-27",3.687,3.708,3.5819,3.624,632000.0],["2015-10-28",3.8393,3.9391,3.7395,3.8761,160100.0],["2015-10-29",3.9391,4.0651,3.8603,3.9443,609100.0],["2015-10-30",3.9969,3.9969,3.8708,3.9286,119100.0],["2015-11-02",3.9653,3.9653,3.8761,3.9023,168900.0],["2015-11-03",3.8603,3.9653,3.8445,3.9181,121500.0],["2015-11-04",3.9128,3.9548,3.8393,3.8445,87100.0],["2015-11-05",3.4716,3.5662,3.1198,3.1565,261000.0],["2015-11-06",3.188,3.2038,3.104,3.167,172000.0],["2015-11-09",3.146,3.1723,2.9832,3.0095,104300.0],["2015-11-10",3.041,3.2248,2.9674,3.209,195800.0],["2015-11-11",3.209,3.2931,3.209,3.2195,97900.0],["2015-11-12",3.209,3.2878,3.104,3.1198,130600.0],["2015-11-13",3.0935,3.146,3.0567,3.1303,108000.0],["2015-11-16",3.125,3.167,3.083,3.0987,113000.0],["2015-11-17",3.0882,3.125,2.9885,2.9937,77700.0],["2015-11-18",2.9937,3.0725,2.9937,3.0252,83300.0],["2015-11-19",2.9937,3.041,2.9779,3.0042,77600.0],["2015-11-20",2.9937,3.1303,2.8992,2.9044,129000.0],["2015-11-23",2.8992,3.0095,2.8992,2.9885,81900.0],["2015-11-24",2.9832,3.0672,2.8939,3.041,161200.0],["2015-11-25",3.0095,3.041,2.9044,2.9307,84200.0],["2015-11-27",2.9097,2.9307,2.8992,2.9097,19800.0],["2015-11-30",2.9044,2.9044,2.6943,2.7574,384900.0],["2015-12-01",2.7836,2.8204,2.7416,2.7574,2288000.0],["2015-12-02",2.7153,2.8834,2.6576,2.6681,241000.0],["2015-12-03",2.6681,2.7574,2.6523,2.7101,166400.0],["2015-12-04",2.7153,2.7258,2.5788,2.5893,170900.0],["2015-12-07",2.584,2.584,2.4948,2.5315,164700.0],["2015-12-08",2.5158,2.5578,2.458,2.5105,107100.0],["2015-12-09",2.5,2.6838,2.4422,2.6471,588000.0],["2015-12-10",2.6628,2.7731,2.5998,2.7679,158900.0],["2015-12-11",2.7153,2.7153,2.584,2.6313,123000.0],["2015-12-14",2.6261,2.7206,2.6261,2.6681,229300.0],["2015-12-15",2.6681,2.7574,2.6313,2.6628,271700.0],["2015-12-16",2.6471,2.8046,2.6471,2.7416,109500.0],["2015-12-17",2.7153,2.7784,2.7048,2.7153,102400.0],["2015-12-18",2.6786,2.7416,2.6471,2.6576,224900.0],["2015-12-21",2.6576,2.6996,2.6261,2.6891,81200.0],["2015-12-22",2.6786,2.8099,2.6786,2.7731,105600.0],["2015-12-23",2.7731,2.8677,2.7258,2.8571,112400.0],["2015-12-24",2.8414,2.9517,2.8361,2.9412,60500.0],["2015-12-28",2.9307,2.9307,2.8361,2.8834,289700.0],["2015-12-29",2.8887,2.9202,2.8361,2.8939,451300.0],["2015-12-30",2.8887,2.9307,2.8624,2.8887,106800.0],["2015-12-31",2.8624,2.9412,2.8309,2.9359,110800.0],["2016-01-04",2.8834,3.0042,2.8099,2.9569,190900.0],["2016-01-05",2.9674,2.9727,2.8624,2.9307,192400.0],["2016-01-06",2.8887,3.3929,2.8309,3.0935,982300.0],["2016-01-07",3.0462,3.062,2.7941,2.8887,361900.0],["2016-01-08",2.8904,2.9789,2.8432,2.9494,238000.0],["2016-01-11",3.0025,3.0261,2.9494,3.0143,172400.0],["2016-01-12",3.0261,3.1205,2.9966,3.0674,224800.0],["2016-01-13",3.0615,3.0969,2.7784,2.8609,346800.0],["2016-01-14",2.8432,3.0084,2.8432,2.8786,460100.0],["2016-01-15",2.7902,2.796,2.6545,2.7135,117600.0],["2016-01-19",2.6427,2.7725,2.6427,2.7666,128100.0],["2016-01-20",2.684,2.7312,2.5955,2.6899,142000.0],["2016-01-21",2.6781,2.7784,2.6663,2.7135,99600.0],["2016-01-22",2.743,2.9494,2.743,2.9258,169700.0],["2016-01-25",2.855,2.9258,2.7725,2.8196,149200.0],["2016-01-26",2.8019,2.9376,2.7902,2.9199,166400.0],["2016-01-27",2.8609,2.8963,2.7784,2.8019,282400.0],["2016-01-28",2.8432,2.9199,2.8255,2.8963,195100.0],["2016-01-29",2.8668,3.0025,2.8668,2.9789,215700.0],["2016-02-01",2.8727,2.9553,2.8314,2.8373,216100.0],["2016-02-02",2.8078,2.9081,2.8078,2.8904,128200.0],["2016-02-03",2.8786,3.268,2.8786,3.2326,241100.0],["2016-02-04",3.2149,3.321,3.15,3.2444,261800.0],["2016-02-05",3.2152,3.4501,3.0937,3.1018,599100.0],["2016-02-08",3.0937,3.199,2.956,3.1747,404100.0],["2016-02-09",3.0856,3.118,2.8832,2.9803,238600.0],["2016-02-10",2.9479,3.0289,2.8994,2.9884,140400.0],["2016-02-11",2.8346,3.0046,2.7617,2.9884,144100.0],["2016-02-12",2.8832,3.0208,2.8508,2.8751,107800.0],["2016-02-16",2.8346,2.9317,2.8346,2.8589,85600.0],["2016-02-17",2.4296,2.9641,2.4053,2.9641,385800.0],["2016-02-18",2.9156,2.9722,2.8184,2.8832,135600.0],["2016-02-19",2.8022,2.8913,2.7941,2.7941,116900.0],["2016-02-22",2.8103,2.9156,2.7941,2.8184,167900.0],["2016-02-23",2.7779,2.8589,2.7617,2.7617,71500.0],["2016-02-24",2.6807,2.8832,2.6726,2.7941,164300.0],["2016-02-25",2.8994,3.1423,2.5187,2.8346,198200.0],["2016-02-26",2.8346,2.8832,2.7293,2.8751,252300.0],["2016-02-29",2.8913,3.0208,2.8913,2.9237,158500.0],["2016-03-01",2.8913,3.0856,2.8913,3.0613,143300.0],["2016-03-02",3.0532,3.1423,2.8589,3.0208,343300.0],["2016-03-03",2.9965,3.361,2.9965,3.3043,266600.0],["2016-03-04",3.3367,3.4015,3.2719,3.4015,235800.0],["2016-03-07",3.4258,3.6039,3.3772,3.6039,202300.0],["2016-03-08",3.6849,3.7092,3.4582,3.612,256200.0],["2016-03-09",3.6444,3.7173,3.4339,3.442,127800.0],["2016-03-10",3.5392,3.5392,3.361,3.4339,52800.0],["2016-03-11",3.5392,3.7092,3.4663,3.6363,205600.0],["2016-03-14",3.6687,3.7659,3.5958,3.6282,165100.0],["2016-03-15",3.5716,3.5877,3.3124,3.4663,138100.0],["2016-03-16",3.5068,3.6444,3.442,3.6363,128600.0],["2016-03-17",3.6687,3.693,3.5635,3.6363,105200.0],["2016-03-18",3.6606,3.8226,3.6039,3.8145,199400.0],["2016-03-21",3.7902,3.8712,3.5635,3.6039,86900.0],["2016-03-22",3.5635,3.6201,3.4906,3.523,72000.0],["2016-03-23",3.5149,3.5958,3.442,3.5796,101500.0],["2016-03-24",3.5635,3.6687,3.5392,3.6039,121700.0],["2016-03-28",3.6039,3.6444,3.5716,3.6039,50200.0],["2016-03-29",3.5716,3.7173,3.5473,3.7011,202200.0],["2016-03-30",3.7173,3.9765,3.7173,3.7254,136900.0],["2016-03-31",3.7416,3.8307,3.7011,3.8064,137700.0],["2016-04-01",3.7578,3.7659,3.5635,3.7578,135600.0],["2016-04-04",3.8307,3.8307,3.6363,3.6444,130600.0],["2016-04-05",3.5877,3.6201,3.2881,3.3205,136100.0],["2016-04-06",3.3286,3.4339,3.3043,3.361,151600.0],["2016-04-07",3.3529,3.4339,3.3367,3.4339,107900.0],["2016-04-08",3.442,3.4501,3.3448,3.3772,134500.0],["2016-04-11",3.4177,3.4582,3.2881,3.4501,82400.0],["2016-04-12",3.4906,3.4906,3.3448,3.3772,55100.0],["2016-04-13",3.4096,3.5877,3.3529,3.5877,114900.0],["2016-04-14",3.6039,3.6201,3.4663,3.6039,104200.0],["2016-04-15",3.6282,3.6687,3.5635,3.5958,42600.0],["2016-04-18",3.5796,3.7659,3.5392,3.7335,121700.0],["2016-04-19",3.7173,3.855,3.6849,3.8469,126000.0],["2016-04-20",3.855,3.9765,3.7659,3.9522,82400.0],["2016-04-21",3.9927,4.0332,3.8631,4.017,78400.0],["2016-04-22",4.0251,4.1385,3.9846,3.9846,94600.0],["2016-04-25",3.9684,4.0332,3.8874,3.9522,32400.0],["2016-04-26",4.017,4.1709,3.9765,4.1223,67900.0],["2016-04-27",4.2033,4.2114,3.9765,4.0494,78800.0],["2016-04-28",4.0737,4.179,4.0089,4.0413,53700.0],["2016-04-29",4.0737,4.179,4.0089,4.1385,86800.0],["2016-05-02",4.2114,4.2114,4.0656,4.1304,135000.0],["2016-05-03",4.1142,4.2599,4.0494,4.2114,147300.0],["2016-05-04",4.8188,4.8835,4.3004,4.5515,164100.0],["2016-05-05",4.6082,4.7783,4.5191,4.6082,222400.0],["2016-05-06",4.6406,4.7945,4.6163,4.7621,176600.0],["2016-05-09",4.7864,4.9564,4.6892,4.8593,168200.0],["2016-05-10",4.8593,5.0131,4.7135,4.8512,103300.0],["2016-05-11",4.8512,4.9402,4.835,4.924,187000.0],["2016-05-12",4.9564,5.0293,4.8755,4.9321,193100.0],["2016-05-13",4.8431,4.9483,4.7864,4.9159,150400.0],["2016-05-16",4.9645,5.2156,4.9483,5.1994,158800.0],["2016-05-17",5.1508,5.2561,4.9321,4.9483,77200.0],["2016-05-18",4.8916,5.0374,4.7621,4.9321,143200.0],["2016-05-19",4.8755,5.005,4.8674,4.9321,83000.0],["2016-05-20",4.9564,5.005,4.8593,4.9564,81200.0],["2016-05-23",4.9888,5.086,4.9483,5.0617,78900.0],["2016-05-24",5.0617,5.167,5.0374,5.0617,39300.0],["2016-05-25",5.0698,5.1589,5.0617,5.1022,40300.0],["2016-05-26",5.1346,5.2561,5.0617,5.1832,111300.0],["2016-05-27",5.2075,5.329,5.1508,5.1751,68100.0],["2016-05-31",5.1994,5.2399,5.1265,5.2075,148300.0],["2016-06-01",5.3452,5.4181,5.1913,5.248,340600.0],["2016-06-02",5.2237,5.3938,5.1994,5.248,210000.0],["2016-06-03",5.2237,5.3047,5.2156,5.2399,97100.0],["2016-06-06",5.2561,5.3695,5.2156,5.2318,88500.0],["2016-06-07",5.248,5.3209,5.1508,5.1751,70400.0],["2016-06-08",5.2156,5.2642,5.167,5.2561,84700.0],["2016-06-09",5.2237,5.2237,5.0293,5.1346,180600.0],["2016-06-10",5.0779,5.1832,5.005,5.1184,80500.0],["2016-06-13",5.1103,5.2561,5.0374,5.1103,98600.0],["2016-06-14",5.1508,5.2399,5.086,5.1427,78900.0],["2016-06-15",5.167,5.2642,5.1184,5.1265,82700.0],["2016-06-16",5.1508,5.2075,5.1103,5.1589,94400.0],["2016-06-17",5.1022,5.2156,5.0698,5.1427,294400.0],["2016-06-20",5.2318,5.4991,5.1022,5.3371,128900.0],["2016-06-21",5.41,5.5719,5.3047,5.3533,419100.0],["2016-06-22",5.3938,5.4505,5.2966,5.3857,211100.0],["2016-06-23",5.4505,5.5638,5.329,5.3452,89800.0],["2016-06-24",5.1346,5.2399,4.924,4.924,358500.0],["2016-06-27",4.7945,4.9888,4.7783,4.8431,113000.0],["2016-06-28",4.8431,5.0212,4.8431,4.9078,169000.0],["2016-06-29",4.9726,5.1265,4.9321,5.1022,90300.0],["2016-06-30",5.1265,5.1589,4.9969,5.0374,95700.0],["2016-07-01",4.9726,5.2399,4.9726,5.2075,81600.0],["2016-07-05",5.1508,5.1832,4.8431,4.8512,289100.0],["2016-07-06",4.7945,5.1427,4.7945,5.0536,239200.0],["2016-07-07",5.0374,5.1832,5.0374,5.1184,65300.0],["2016-07-08",5.1913,5.3695,5.1103,5.3371,46700.0],["2016-07-11",5.4262,5.6448,5.3209,5.329,121000.0],["2016-07-12",5.3938,5.4667,5.3209,5.3452,224700.0],["2016-07-13",5.3452,5.5962,5.3452,5.5072,74900.0],["2016-07-14",5.5881,5.5881,5.3776,5.41,146600.0],["2016-07-15",5.3614,5.4991,5.3614,5.4424,47600.0],["2016-07-18",5.4181,5.4991,5.329,5.4748,61000.0],["2016-07-19",5.4586,5.6448,5.41,5.5315,85500.0],["2016-07-20",5.6286,5.6448,5.4748,5.5153,65800.0],["2016-07-21",5.5072,5.6205,5.4991,5.5962,44600.0],["2016-07-22",5.5881,5.7258,5.58,5.6448,55300.0],["2016-07-25",5.6529,5.7015,5.4424,5.4586,33400.0],["2016-07-26",5.4748,5.6205,5.4424,5.58,38200.0],["2016-07-27",5.6367,5.7015,5.5395,5.6691,30300.0],["2016-07-28",5.6043,5.6772,5.41,5.4505,60300.0],["2016-07-29",5.4667,5.7177,5.4262,5.661,71400.0],["2016-08-01",5.7663,5.7987,5.6529,5.6934,186600.0],["2016-08-02",5.6691,5.7663,5.5962,5.7096,106400.0],["2016-08-03",5.6286,5.7825,5.6286,5.742,101200.0],["2016-08-04",5.4343,5.6367,5.2804,5.5072,224900.0],["2016-08-05",5.5234,5.6448,5.2885,5.3614,479100.0],["2016-08-08",5.3857,5.4748,5.3209,5.4748,106800.0],["2016-08-09",5.5314,5.5314,5.1022,5.2885,157400.0],["2016-08-10",5.2885,5.4262,5.2318,5.3452,215700.0],["2016-08-11",5.4019,5.4667,5.3047,5.3857,205400.0],["2016-08-12",5.4262,5.5153,5.41,5.5153,304800.0],["2016-08-15",5.58,5.6772,5.5314,5.6043,102900.0],["2016-08-16",5.5962,5.5962,5.2642,5.3047,42000.0],["2016-08-17",5.3614,5.3614,5.1832,5.2804,44300.0],["2016-08-18",5.2966,5.2966,5.1265,5.1913,45300.0],["2016-08-19",5.1913,5.2075,5.0779,5.1994,38300.0],["2016-08-22",5.1913,5.3128,5.1022,5.3047,51500.0],["2016-08-23",5.3614,5.4343,5.2723,5.3938,28800.0],["2016-08-24",5.3776,5.3776,5.2075,5.3047,132700.0],["2016-08-25",5.3128,5.4019,5.1913,5.3371,100400.0],["2016-08-26",5.4019,5.5557,5.3776,5.5395,174300.0],["2016-08-29",5.5557,5.9202,5.491,5.8716,318700.0],["2016-08-30",5.8716,5.9121,5.6691,5.6691,649400.0],["2016-08-31",5.7096,5.742,5.4505,5.4667,142700.0],["2016-09-01",5.4019,5.58,5.4019,5.4991,112900.0],["2016-09-02",5.5881,5.6448,5.5072,5.5881,93600.0],["2016-09-06",5.6529,5.6853,5.5153,5.5153,71200.0],["2016-09-07",5.5638,5.6124,5.4262,5.5315,98700.0],["2016-09-08",5.5315,5.5719,5.3614,5.4424,213200.0],["2016-09-09",5.4262,5.4748,5.2399,5.41,129400.0],["2016-09-12",5.3695,5.5476,5.3695,5.4667,211800.0],["2016-09-13",5.2237,5.2804,4.9321,4.9321,184700.0],["2016-09-14",4.924,4.9888,4.8512,4.8512,247200.0],["2016-09-15",4.9078,4.9726,4.8512,4.8512,108300.0],["2016-09-16",4.7783,4.9645,4.7783,4.8593,277300.0],["2016-09-19",4.9402,5.0131,4.8916,4.9807,97100.0],["2016-09-20",5.0374,5.0698,4.8431,4.8512,222400.0],["2016-09-21",4.8674,4.9888,4.835,4.9159,315100.0],["2016-09-22",5.0131,5.0617,4.9402,4.9402,133600.0],["2016-09-23",5.0131,5.0212,4.9078,4.9402,156100.0],["2016-09-26",4.9159,4.9645,4.8188,4.8269,94500.0],["2016-09-27",4.8835,4.9159,4.7621,4.8997,146900.0],["2016-09-28",4.8835,4.9321,4.7459,4.8512,110400.0],["2016-09-29",4.9321,4.9321,4.7621,4.8512,119100.0],["2016-09-30",4.8835,4.8835,4.7135,4.7297,197300.0],["2016-10-03",4.7945,4.9078,4.7297,4.8997,90300.0],["2016-10-04",4.8916,4.9726,4.7297,4.8512,98700.0],["2016-10-05",4.8835,4.9564,4.8593,4.8755,163600.0],["2016-10-06",4.8512,5.0212,4.7864,4.8269,143200.0],["2016-10-07",4.8431,4.9078,4.8107,4.8593,93400.0],["2016-10-10",4.8593,4.9402,4.6568,4.6973,149500.0],["2016-10-11",4.6568,4.7378,4.5758,4.6568,81300.0],["2016-10-12",4.6973,4.8997,4.6568,4.8188,54100.0],["2016-10-13",4.6568,4.7783,4.6163,4.6163,172300.0],["2016-10-14",4.6973,4.8188,4.6568,4.6568,55100.0],["2016-10-17",4.5758,4.8188,4.5758,4.6973,70600.0],["2016-10-18",4.592,4.8188,4.592,4.7378,27800.0],["2016-10-19",4.6973,4.924,4.6973,4.8593,265400.0],["2016-10-20",4.7945,4.8188,4.6163,4.7378,74400.0],["2016-10-21",4.6568,4.6973,4.6568,4.6568,23100.0],["2016-10-24",4.592,4.6973,4.592,4.6568,88500.0],["2016-10-25",4.6163,4.8188,4.6163,4.6973,47200.0],["2016-10-26",4.6163,4.7216,4.5758,4.6568,52600.0],["2016-10-27",4.6163,4.6973,4.5758,4.6973,32500.0],["2016-10-28",4.6163,4.6973,4.5353,4.6568,62700.0],["2016-10-31",4.6568,4.7783,4.6163,4.6568,85900.0],["2016-11-01",4.6568,4.7783,4.6568,4.7378,71400.0],["2016-11-02",4.6163,4.6973,4.4948,4.5353,101900.0],["2016-11-03",4.6568,4.7378,4.5758,4.6163,72500.0],["2016-11-04",4.5353,4.6568,4.5353,4.6163,43300.0],["2016-11-07",4.6568,4.7378,4.6568,4.6973,36800.0],["2016-11-08",4.6163,4.7378,4.6163,4.6973,62100.0],["2016-11-09",4.4948,4.6163,4.4948,4.5353,53600.0],["2016-11-10",4.5353,4.7378,4.5353,4.6973,47300.0],["2016-11-11",4.5839,4.6163,4.4138,4.4543,98000.0],["2016-11-14",4.4138,4.4543,4.2114,4.4138,63400.0],["2016-11-15",4.3328,4.5758,4.3328,4.5353,24200.0],["2016-11-16",4.4948,4.6568,4.4948,4.5353,41700.0],["2016-11-17",4.4948,4.6568,4.4948,4.5758,29000.0],["2016-11-18",4.5353,4.6973,4.5353,4.6973,23300.0],["2016-11-21",4.6973,4.7783,4.5758,4.6163,33500.0],["2016-11-22",4.5758,4.8593,4.5758,4.8188,57700.0],["2016-11-23",4.7378,5.1427,4.7378,5.0617,52300.0],["2016-11-25",5.0212,5.0212,4.2518,4.5758,178900.0],["2016-11-28",4.6163,4.6163,4.5758,4.5758,134100.0],["2016-11-29",4.5758,4.6973,4.4138,4.4543,704900.0],["2016-11-30",4.4948,4.6406,4.4138,4.4138,184700.0],["2016-12-01",4.4543,4.6568,4.4138,4.5758,66000.0],["2016-12-02",4.5353,4.6568,4.4948,4.5758,74900.0],["2016-12-05",4.4948,4.6163,4.4138,4.4543,76000.0],["2016-12-06",4.4138,4.6163,4.4138,4.5353,101300.0],["2016-12-07",4.4948,4.6973,4.4948,4.5353,125100.0],["2016-12-08",4.5758,4.6163,4.4948,4.5353,62300.0],["2016-12-09",4.5758,4.6568,4.4948,4.4948,89500.0],["2016-12-12",4.4543,4.5353,4.1304,4.1304,64900.0],["2016-12-13",4.1709,4.3733,4.0899,4.1709,89700.0],["2016-12-14",4.1304,4.2114,4.0899,4.1709,59700.0],["2016-12-15",4.1709,4.1709,3.8469,4.0089,331500.0],["2016-12-16",4.0089,4.1304,3.9117,4.0494,265600.0],["2016-12-19",4.0089,4.0494,3.9279,3.9684,55700.0],["2016-12-20",4.0089,4.0899,3.9279,4.0494,128500.0],["2016-12-21",4.0899,4.1547,4.0494,4.0494,31400.0],["2016-12-22",4.0494,4.1304,3.9684,4.0089,113300.0],["2016-12-23",4.0089,4.0899,3.9684,4.0089,62700.0],["2016-12-27",4.0494,4.0494,3.9684,4.0089,51500.0],["2016-12-28",4.0089,4.0899,4.0089,4.0089,101100.0],["2016-12-29",4.0089,4.0494,4.0089,4.0089,44700.0],["2016-12-30",4.0494,4.0899,4.0089,4.0899,53400.0],["2017-01-03",4.0899,4.0899,3.9279,4.0089,77500.0],["2017-01-04",4.0494,4.2114,4.0089,4.0089,54600.0],["2017-01-05",4.0089,4.0251,3.8874,3.9684,55300.0],["2017-01-06",3.9684,3.9684,3.8874,3.9279,63100.0],["2017-01-09",3.9684,3.9684,3.8874,3.9279,29700.0],["2017-01-10",3.9684,4.0494,3.9279,4.0494,47400.0],["2017-01-11",4.0089,4.0089,3.9279,4.0089,42700.0],["2017-01-12",4.0089,4.0089,3.9279,3.9684,54400.0],["2017-01-13",4.0089,4.0089,3.9279,3.9279,19700.0],["2017-01-17",3.9684,3.9927,3.9279,3.9684,45800.0],["2017-01-18",3.9279,3.9684,3.8064,3.8469,95100.0],["2017-01-19",3.8874,3.9279,3.8226,3.9279,27600.0],["2017-01-20",3.9684,3.9684,3.8469,3.8874,29800.0],["2017-01-23",3.8874,3.9684,3.8469,3.8874,18000.0],["2017-01-24",3.8874,3.8874,3.8064,3.8469,27400.0],["2017-01-25",3.8469,4.0089,3.8469,3.9684,91000.0],["2017-01-26",3.9684,3.9684,3.8469,3.8874,55500.0],["2017-01-27",3.8874,4.0737,3.7659,3.9684,131000.0],["2017-01-30",4.0089,4.0089,3.9279,3.9684,42600.0],["2017-01-31",4.0089,4.0089,3.9684,4.0089,22500.0],["2017-02-01",4.0089,4.0494,3.9684,3.9684,56800.0],["2017-02-02",4.0089,4.0494,3.9117,4.0089,49600.0],["2017-02-03",4.0089,4.0494,3.9684,3.9684,49000.0],["2017-02-06",3.9684,4.0089,3.8874,3.8874,32800.0],["2017-02-07",3.8469,3.9684,3.7659,3.8469,44500.0],["2017-02-08",3.8874,3.8874,3.7254,3.7254,30400.0],["2017-02-09",3.7659,3.8469,3.7497,3.8064,34100.0],["2017-02-10",3.9846,4.1304,3.8874,3.9684,138600.0],["2017-02-13",4.0089,4.1304,3.9684,4.0899,43100.0],["2017-02-14",4.1304,4.3652,4.0899,4.2923,208300.0],["2017-02-15",4.2923,4.3733,4.2518,4.3328,67400.0],["2017-02-16",4.3328,4.3328,4.2518,4.2923,161800.0],["2017-02-17",4.3328,4.3328,4.1709,4.2114,62300.0],["2017-02-21",4.2518,4.2761,4.1304,4.2114,72400.0],["2017-02-22",4.2114,4.2923,4.1709,4.2923,49900.0],["2017-02-23",4.3328,4.3328,4.2518,4.2518,194300.0],["2017-02-24",4.3279,4.5657,4.2328,4.4231,113400.0],["2017-02-27",4.3755,4.5657,4.3279,4.5182,178500.0],["2017-02-28",4.6133,4.6133,4.5182,4.5657,123400.0],["2017-03-01",4.6609,4.756,4.4706,4.7084,267500.0],["2017-03-02",4.756,5.8023,4.6609,5.7547,341200.0],["2017-03-03",5.8023,5.8499,5.0413,5.2791,261000.0],["2017-03-06",5.3267,5.7072,5.0699,5.7072,191500.0],["2017-03-07",5.6596,5.7072,5.6121,5.6596,152200.0],["2017-03-08",5.6121,5.6596,5.5169,5.6596,135300.0],["2017-03-09",5.7072,5.7072,5.4694,5.5169,94700.0],["2017-03-10",5.4218,5.6121,5.3743,5.5645,108000.0],["2017-03-13",5.5169,5.7547,5.4694,5.4694,161500.0],["2017-03-14",5.4694,5.5645,5.4218,5.5169,26300.0],["2017-03-15",5.4694,5.7547,5.4218,5.6596,204500.0],["2017-03-16",5.6121,5.7547,5.6121,5.7072,81300.0],["2017-03-17",5.7072,5.7072,5.2601,5.3267,420900.0],["2017-03-20",5.3267,5.6121,5.3267,5.5169,58800.0],["2017-03-21",5.5169,5.7072,5.4218,5.5645,51500.0],["2017-03-22",5.5169,5.5645,5.4218,5.4694,37200.0],["2017-03-23",5.4218,5.7072,5.4218,5.6596,71300.0],["2017-03-24",5.6596,5.7547,5.6121,5.7167,66600.0],["2017-03-27",5.7072,5.7547,5.5169,5.5645,153800.0],["2017-03-28",5.5169,5.8023,5.5169,5.8023,1069600.0],["2017-03-29",5.8499,6.0401,5.8499,5.8974,126800.0],["2017-03-30",5.8499,5.945,5.5645,5.7547,137000.0],["2017-03-31",5.7072,5.8023,5.5645,5.7547,131700.0],["2017-04-03",5.7072,5.8499,5.7072,5.7072,301500.0],["2017-04-04",5.6596,5.945,5.5169,5.5169,699500.0],["2017-04-05",5.5645,5.8023,5.5645,5.7072,409400.0],["2017-04-06",5.6596,5.7547,5.6596,5.7072,249800.0],["2017-04-07",5.6596,5.7357,5.6121,5.7072,256800.0],["2017-04-10",5.6596,5.7072,5.6596,5.7072,27100.0],["2017-04-11",5.6596,5.7072,5.6121,5.7072,66200.0],["2017-04-12",5.7072,5.7547,5.5169,5.7072,109400.0],["2017-04-13",5.7072,5.8499,5.593,5.7547,95600.0],["2017-04-17",5.7547,5.8499,5.6596,5.8499,55200.0],["2017-04-18",5.8023,5.8499,5.6596,5.6596,70600.0],["2017-04-19",5.7072,5.8023,5.6121,5.7072,79300.0],["2017-04-20",5.7072,5.7547,5.5169,5.6121,87300.0],["2017-04-21",5.5645,5.6121,5.3743,5.5645,173500.0],["2017-04-24",5.5169,5.5645,5.4218,5.5169,128500.0],["2017-04-25",5.5169,5.6121,5.3743,5.4218,113900.0],["2017-04-26",5.3743,5.5169,5.2791,5.2791,78800.0],["2017-04-27",5.2316,5.3267,5.0699,5.1365,261700.0],["2017-04-28",5.1365,5.1365,4.8511,4.8987,854700.0],["2017-05-01",4.8987,4.9938,4.8511,4.8987,214700.0],["2017-05-02",4.8987,4.9462,4.8511,4.8987,342000.0],["2017-05-03",4.8511,4.8987,4.5657,4.8511,291200.0],["2017-05-04",4.756,4.8987,4.7084,4.756,653100.0],["2017-05-05",4.7084,4.756,4.5182,4.5657,166700.0],["2017-05-08",4.5657,4.6133,4.4231,4.6133,223100.0],["2017-05-09",4.6133,4.6513,4.2804,4.3755,635500.0],["2017-05-10",4.4231,4.4516,4.2804,4.4231,180800.0],["2017-05-11",4.4231,4.4231,4.2328,4.3279,204300.0],["2017-05-12",4.2804,4.2804,4.0711,4.1377,143600.0],["2017-05-15",4.1377,4.1853,4.0426,4.0426,140800.0],["2017-05-16",4.0426,4.0426,3.8333,3.8999,327100.0],["2017-05-17",3.8523,3.9475,3.6145,3.6621,217600.0],["2017-05-18",3.7097,3.8523,3.6621,3.8523,228100.0],["2017-05-19",3.8523,3.8999,3.567,3.6145,472900.0],["2017-05-22",3.6145,3.7572,3.567,3.6145,83600.0],["2017-05-23",3.567,3.6145,3.4243,3.4719,155500.0],["2017-05-24",3.5194,3.6145,3.3767,3.6145,179000.0],["2017-05-25",3.6145,3.6145,3.3767,3.3767,456900.0],["2017-05-26",3.4243,3.4719,3.3767,3.4243,106800.0],["2017-05-30",3.4719,3.5194,3.3292,3.5194,159100.0],["2017-05-31",3.4719,3.7097,3.1865,3.6621,627800.0],["2017-06-01",3.7097,3.7572,3.6145,3.7572,230700.0],["2017-06-02",3.7097,3.7858,3.5194,3.7572,567400.0],["2017-06-05",3.7097,4.0901,3.567,3.9475,393800.0],["2017-06-06",3.8999,3.8999,3.7097,3.8048,188100.0],["2017-06-07",3.8048,3.8523,3.4053,3.7572,310100.0],["2017-06-08",3.7097,3.8523,3.7097,3.8048,190900.0],["2017-06-09",3.7572,3.8523,3.567,3.6145,133400.0],["2017-06-12",3.6621,3.7097,3.5194,3.7097,341400.0],["2017-06-13",3.6621,3.7097,3.567,3.6145,147900.0],["2017-06-14",3.6621,3.7097,3.567,3.6621,146100.0],["2017-06-15",3.7097,3.7572,3.567,3.7097,224300.0],["2017-06-16",3.7572,4.0426,3.7097,4.0426,315900.0],["2017-06-19",3.9189,4.0711,3.8523,3.8999,349500.0],["2017-06-20",3.9475,3.9475,3.6621,3.7762,668300.0],["2017-06-21",3.8048,3.8048,3.7097,3.7097,312200.0],["2017-06-22",3.7572,3.8523,3.7097,3.8048,246600.0],["2017-06-23",3.8523,3.8999,3.6621,3.8048,2814800.0],["2017-06-26",3.8048,4.1377,3.8048,3.995,212200.0],["2017-06-27",3.995,4.4706,3.995,4.3755,350600.0],["2017-06-28",4.3755,4.5657,4.3279,4.5182,248300.0],["2017-06-29",4.5182,4.6133,4.4231,4.5182,186300.0],["2017-06-30",4.4706,4.6609,4.3755,4.6133,317800.0],["2017-07-03",4.6133,4.6133,4.014,4.1853,237900.0],["2017-07-05",4.2328,4.2328,4.0901,4.1377,93100.0],["2017-07-06",4.0901,4.2804,3.995,4.1853,278300.0],["2017-07-07",4.1853,4.2328,4.1377,4.2233,80000.0],["2017-07-10",4.2328,4.2804,4.0901,4.1853,118400.0],["2017-07-11",4.1853,4.2804,4.0426,4.1377,79000.0],["2017-07-12",4.1377,4.2804,4.0426,4.0901,84300.0],["2017-07-13",4.0901,4.1377,3.9475,3.995,128700.0],["2017-07-14",3.995,4.1853,3.995,4.0901,80100.0],["2017-07-17",4.0426,4.2328,4.0426,4.1853,119500.0],["2017-07-18",4.1853,4.6133,4.1377,4.5657,184400.0],["2017-07-19",4.6133,4.9938,4.5657,4.8987,180600.0],["2017-07-20",4.9462,4.9462,4.756,4.8987,133100.0],["2017-07-21",4.9938,4.9938,4.756,4.8035,114100.0],["2017-07-24",4.8035,4.9462,4.8035,4.8987,119700.0],["2017-07-25",4.8987,4.9938,4.8511,4.9462,94500.0],["2017-07-26",4.9462,4.9938,4.8987,4.9462,105900.0],["2017-07-27",4.9462,5.0223,4.9462,4.9462,69200.0],["2017-07-28",4.9462,5.0413,4.8987,4.9938,99600.0],["2017-07-31",4.9938,5.0223,4.7845,4.8226,109400.0],["2017-08-01",4.8511,5.0413,4.8035,4.9938,130500.0],["2017-08-02",5.0413,5.0413,4.756,4.8035,169100.0],["2017-08-03",4.756,4.8321,4.2804,4.3755,108800.0],["2017-08-04",4.3279,4.3279,4.014,4.1377,257200.0],["2017-08-07",4.0901,4.4231,4.0426,4.3755,128900.0],["2017-08-08",4.3755,5.4694,4.3279,4.7084,826100.0],["2017-08-09",4.7084,4.8987,4.5657,4.7084,224000.0],["2017-08-10",4.7084,4.7084,4.0901,4.1377,166300.0],["2017-08-11",4.0426,4.2328,4.0426,4.1377,99000.0],["2017-08-14",4.2328,4.2328,3.7572,3.8048,181200.0],["2017-08-15",3.8523,3.8523,3.6621,3.7097,263300.0],["2017-08-16",3.7572,3.8523,3.6621,3.8048,169500.0],["2017-08-17",3.8523,3.995,3.7953,3.9475,116900.0],["2017-08-18",3.8523,3.995,3.8048,3.8523,133300.0],["2017-08-21",3.8048,3.8999,3.7572,3.8523,61600.0],["2017-08-22",3.8999,3.8999,3.7097,3.8048,108500.0],["2017-08-23",3.7572,3.9475,3.7097,3.8999,188900.0],["2017-08-24",3.8999,3.9475,3.8048,3.8999,25200.0],["2017-08-25",3.8523,3.9475,3.8048,3.8523,61000.0],["2017-08-28",3.8999,3.8999,3.7858,3.8523,47700.0],["2017-08-29",3.8048,3.8523,3.7097,3.8523,267800.0],["2017-08-30",3.8048,3.8523,3.7097,3.7572,89200.0],["2017-08-31",3.7572,3.8048,3.6621,3.6621,151500.0],["2017-09-01",3.7572,3.9475,3.548,3.8523,241600.0],["2017-09-05",3.8999,4.0426,3.8048,3.8523,264500.0],["2017-09-06",3.8523,3.8523,3.7097,3.8048,123900.0],["2017-09-07",3.8523,3.957,3.8048,3.8523,89700.0],["2017-09-08",3.8048,3.8523,3.7572,3.7572,172000.0],["2017-09-11",3.8999,3.8999,3.8048,3.8999,85900.0],["2017-09-12",3.8999,3.9475,3.8048,3.8999,79800.0],["2017-09-13",3.8999,3.9475,3.7382,3.8523,223300.0],["2017-09-14",3.8999,3.8999,3.7572,3.8523,141000.0],["2017-09-15",3.8999,3.8999,3.8048,3.8048,329400.0],["2017-09-18",3.7097,3.8523,3.6621,3.8048,325300.0],["2017-09-19",3.8048,3.8523,3.6906,3.8048,128700.0],["2017-09-20",3.7572,3.8523,3.7097,3.8523,101300.0],["2017-09-21",3.8048,3.9284,3.7572,3.8048,119900.0],["2017-09-22",3.7572,3.8523,3.7572,3.8523,36700.0],["2017-09-25",3.8048,3.8999,3.8048,3.8999,74600.0],["2017-09-26",3.8999,3.9475,3.8999,3.8999,59900.0],["2017-09-27",3.9475,4.2804,3.8523,4.2804,152300.0],["2017-09-28",4.1853,4.5657,4.1662,4.5182,170900.0],["2017-09-29",4.4706,4.5182,4.3279,4.4231,72100.0],["2017-10-02",4.4231,4.4231,4.1853,4.2804,217600.0],["2017-10-03",4.3755,4.6609,4.2804,4.6133,166900.0],["2017-10-04",4.6609,4.756,4.5657,4.7084,111700.0],["2017-10-05",4.7084,4.7084,4.5467,4.5657,175700.0],["2017-10-06",4.6323,4.7771,4.5358,4.6323,250600.0],["2017-10-09",4.6323,4.7288,4.6323,4.7288,35800.0],["2017-10-10",4.7288,4.7771,4.2946,4.3428,458700.0],["2017-10-11",4.3911,4.3911,4.1498,4.2946,549800.0],["2017-10-12",4.2946,4.5358,4.2463,4.4876,131400.0],["2017-10-13",4.4876,4.5841,4.1498,4.1498,188000.0],["2017-10-16",4.1498,4.3428,4.1498,4.2463,387500.0],["2017-10-17",4.2946,4.4393,4.198,4.3428,360100.0],["2017-10-18",4.3911,4.42,4.1498,4.1498,148200.0],["2017-10-19",4.1498,4.1498,4.0533,4.1015,70300.0],["2017-10-20",4.1498,4.1498,3.9568,4.0243,161900.0],["2017-10-23",4.005,4.0533,3.8892,3.9085,155400.0],["2017-10-24",3.9085,3.9568,3.812,3.8603,121200.0],["2017-10-25",3.8603,3.9568,3.812,3.8603,101400.0],["2017-10-26",3.9085,3.9568,3.812,3.8603,136100.0],["2017-10-27",3.8603,4.034,3.812,3.9568,464100.0],["2017-10-30",3.9085,3.9568,3.812,3.8603,359000.0],["2017-10-31",3.8603,3.9085,3.619,3.6673,337000.0],["2017-11-01",3.6859,3.7842,3.5385,3.7351,144100.0],["2017-11-02",3.7351,3.7842,3.5876,3.7351,71600.0],["2017-11-03",3.7351,3.7351,3.6368,3.7351,39500.0],["2017-11-06",3.7351,3.8825,3.6859,3.7351,73300.0],["2017-11-07",3.7351,4.03,3.7351,3.8825,164600.0],["2017-11-08",3.6859,3.9317,3.6859,3.7842,148800.0],["2017-11-09",3.7842,4.03,3.7842,3.9808,132000.0],["2017-11-10",3.9808,4.03,3.7842,3.7842,81300.0],["2017-11-13",3.7842,3.9808,3.7449,3.9808,132200.0],["2017-11-14",3.9808,3.9808,3.8825,3.9317,132900.0],["2017-11-15",3.9317,4.03,3.8334,3.8825,329700.0],["2017-11-16",3.8825,4.03,3.8629,3.9317,59400.0],["2017-11-17",3.8825,4.1774,3.8825,4.1282,83100.0],["2017-11-20",4.1282,4.1774,4.0791,4.1774,46400.0],["2017-11-21",4.1774,4.3248,4.0791,4.3248,159800.0],["2017-11-22",4.3248,4.3248,4.03,4.1774,193300.0],["2017-11-24",4.1774,4.1774,4.03,4.1282,33500.0],["2017-11-27",4.1282,4.3248,4.0791,4.2265,104600.0],["2017-11-28",4.2265,4.374,4.1774,4.374,87200.0],["2017-11-29",4.374,4.5706,4.2757,4.5214,117500.0],["2017-11-30",4.5706,4.7475,4.4231,4.6197,214300.0],["2017-12-01",4.6197,4.6197,4.2069,4.2757,144700.0],["2017-12-04",4.374,4.5706,4.2265,4.3248,259900.0],["2017-12-05",4.3248,4.3248,4.1774,4.3248,92400.0],["2017-12-06",4.3248,4.4231,4.2265,4.3248,122400.0],["2017-12-07",4.3248,4.4231,4.2265,4.3248,160100.0],["2017-12-08",4.3248,4.374,4.2265,4.2757,82900.0],["2017-12-11",4.2265,4.4231,4.0791,4.0791,126600.0],["2017-12-12",4.0791,4.1774,3.9317,4.03,228800.0],["2017-12-13",4.03,4.3248,4.03,4.2265,481900.0],["2017-12-14",4.2265,4.2265,3.9317,4.03,354500.0],["2017-12-15",4.03,4.1774,3.9317,4.1282,495200.0],["2017-12-18",4.1282,4.2265,3.9317,4.1282,468000.0],["2017-12-19",4.0791,4.1086,3.8334,3.9808,510700.0],["2017-12-20",3.9808,4.3052,3.9317,4.1774,166500.0],["2017-12-21",4.1774,4.8163,4.1282,4.7671,990500.0],["2017-12-22",4.7671,4.7671,4.4723,4.4723,235900.0],["2017-12-26",4.4723,4.6689,4.4723,4.6689,79000.0],["2017-12-27",4.6197,4.6689,4.5509,4.5706,196600.0],["2017-12-28",4.5706,4.6689,4.5214,4.6197,51000.0],["2017-12-29",4.6689,4.6689,4.5018,4.5214,109400.0],["2018-01-02",4.5214,4.718,4.5214,4.6689,219700.0],["2018-01-03",4.6689,4.8163,4.6197,4.7671,101100.0],["2018-01-04",4.7671,4.7671,4.5706,4.6689,71400.0],["2018-01-05",4.6689,4.7671,4.5706,4.6689,97500.0],["2018-01-08",4.6197,4.7671,4.5706,4.5706,22200.0],["2018-01-09",4.5706,4.8654,4.5509,4.7671,263400.0],["2018-01-10",4.718,4.7475,4.6197,4.6689,57300.0],["2018-01-11",4.6689,4.7671,4.6197,4.718,162000.0],["2018-01-12",4.718,4.8654,4.718,4.8163,71000.0],["2018-01-16",4.8163,5.0129,4.6689,4.718,76000.0],["2018-01-17",4.718,4.718,4.4723,4.5214,361700.0],["2018-01-18",4.5214,4.5214,4.4231,4.4723,122000.0],["2018-01-19",4.4231,5.0129,4.4231,4.8163,165400.0],["2018-01-22",4.7671,4.9441,4.7671,4.8654,40600.0],["2018-01-23",4.8163,4.8851,4.7671,4.8163,51300.0],["2018-01-24",4.8654,4.9048,4.718,4.718,28600.0],["2018-01-25",4.75,4.8,4.6,4.75,65600.0],["2018-01-26",4.75,5.15,4.7,5.05,125000.0],["2018-01-29",5.05,5.1,4.8,4.9,41700.0],["2018-01-30",4.9,4.95,4.7,4.75,54100.0],["2018-01-31",4.75,4.95,4.7,4.85,56400.0],["2018-02-01",4.8,4.95,4.7,4.8,62200.0],["2018-02-02",4.8,4.85,4.68,4.7,59800.0],["2018-02-05",4.65,4.75,4.5,4.6,88400.0],["2018-02-06",4.5,4.75,4.5,4.7,111500.0],["2018-02-07",4.65,4.75,4.6,4.6,38200.0],["2018-02-08",4.6,4.72,4.55,4.6,61900.0],["2018-02-09",4.45,4.9,4.45,4.8,70100.0],["2018-02-12",4.75,4.8,4.6,4.65,64200.0],["2018-02-13",4.6,4.75,4.6,4.65,63700.0],["2018-02-14",4.6,4.85,4.6,4.75,51200.0],["2018-02-15",4.75,5.15,4.7,5.1,54500.0],["2018-02-16",5.0,5.2,4.9,5.0,50200.0],["2018-02-20",4.95,5.05,4.85,4.9,28700.0],["2018-02-21",4.9,5.05,4.8,4.8,56600.0],["2018-02-22",4.8,5.0,4.8,5.0,25300.0],["2018-02-23",5.05,5.15,5.0,5.1,51100.0],["2018-02-26",5.1,5.35,5.1,5.3,65700.0],["2018-02-27",5.25,5.3,5.05,5.1,31200.0],["2018-02-28",5.1,5.25,4.8,4.8,51800.0],["2018-03-01",4.8,5.1,4.8,4.95,68100.0],["2018-03-02",4.9,5.1,4.85,5.0,96300.0],["2018-03-05",4.95,5.2,4.95,5.05,464500.0],["2018-03-06",5.1,5.2,4.9,4.95,330100.0],["2018-03-07",4.9,5.05,4.9,4.95,179700.0],["2018-03-08",4.9,4.95,4.8,4.9,46000.0],["2018-03-09",4.9,5.1,4.85,5.05,81200.0],["2018-03-12",5.1,5.1,4.95,5.0,134100.0],["2018-03-13",5.0,5.05,4.9,5.0,117300.0],["2018-03-14",5.0,5.05,4.9,4.9,4830600.0],["2018-03-15",5.0,5.05,4.9,4.9,110700.0],["2018-03-16",4.9,5.0,4.85,4.9,312900.0],["2018-03-19",4.9,5.05,4.85,4.9,123900.0],["2018-03-20",4.9,5.0,4.8,4.85,999000.0],["2018-03-21",4.85,4.95,4.8,4.9,72500.0],["2018-03-22",4.8,5.1,4.8,4.9,156000.0],["2018-03-23",4.9,4.95,4.65,4.7,171000.0],["2018-03-26",4.8,5.05,4.7,5.0,101800.0],["2018-03-27",5.0,5.05,4.85,4.95,99200.0],["2018-03-28",5.0,5.0,4.85,4.9,101800.0],["2018-03-29",4.95,4.95,4.8,4.9,138400.0],["2018-04-02",4.85,4.85,4.7,4.75,93200.0],["2018-04-03",4.75,4.85,4.7,4.75,143400.0],["2018-04-04",4.75,4.9,4.75,4.9,85200.0],["2018-04-05",4.9,5.05,4.9,4.95,322200.0],["2018-04-06",4.95,4.95,4.85,4.95,78000.0],["2018-04-09",4.95,4.95,4.75,4.85,91400.0],["2018-04-10",4.9,4.95,4.75,4.95,93200.0],["2018-04-11",4.95,5.0,4.9,4.95,65600.0],["2018-04-12",4.95,4.95,4.85,4.95,66200.0],["2018-04-13",4.95,4.95,4.9,4.95,42000.0],["2018-04-16",4.95,5.0,4.9,4.95,84900.0],["2018-04-17",4.95,5.0,4.9,4.95,91400.0],["2018-04-18",5.0,5.0,4.9,4.95,93700.0],["2018-04-19",4.95,4.95,4.85,4.95,31300.0],["2018-04-20",4.9,4.95,4.85,4.95,34100.0],["2018-04-23",4.95,4.95,4.9,4.95,54600.0],["2018-04-24",4.95,4.95,4.8,4.95,36900.0],["2018-04-25",5.0,5.0,4.9,4.95,30200.0],["2018-04-26",4.95,5.0,4.85,4.95,51300.0],["2018-04-27",4.9,4.9,4.8,4.85,20900.0],["2018-04-30",4.9,4.95,4.75,4.8,39200.0],["2018-05-01",4.55,4.6,4.35,4.4,243500.0],["2018-05-02",4.35,4.9,4.3,4.8,399300.0],["2018-05-03",4.75,4.8,4.6,4.75,47700.0],["2018-05-04",4.7,4.8,4.65,4.75,46900.0],["2018-05-07",4.8,4.8,4.65,4.7,39900.0],["2018-05-08",4.7,4.7,4.45,4.45,68100.0],["2018-05-09",4.5,4.5,4.25,4.48,146200.0],["2018-05-10",4.45,4.7,4.45,4.65,30500.0],["2018-05-11",4.6,4.7,4.6,4.7,29000.0],["2018-05-14",4.55,4.7,4.55,4.7,44100.0],["2018-05-15",4.7,4.75,4.65,4.7,35500.0],["2018-05-16",4.7,4.7,4.6,4.65,52000.0],["2018-05-17",4.65,4.65,4.6,4.65,21500.0],["2018-05-18",4.75,4.75,4.55,4.6,101700.0],["2018-05-21",4.6,4.65,4.55,4.65,29800.0],["2018-05-22",4.45,4.55,4.25,4.5,162800.0],["2018-05-23",4.45,4.58,4.35,4.45,115100.0],["2018-05-24",4.4,4.55,4.3,4.3,213700.0],["2018-05-25",4.3,4.35,4.29,4.3,58600.0],["2018-05-29",4.3,4.45,4.25,4.4,81300.0],["2018-05-30",4.4,4.55,4.25,4.35,77300.0],["2018-05-31",4.4,4.4,4.3,4.35,179700.0],["2018-06-01",4.4,4.5,4.28,4.3,302200.0],["2018-06-04",4.3,4.6,4.3,4.5,62200.0],["2018-06-05",4.45,4.6,4.4,4.45,160700.0],["2018-06-06",4.5,4.6,4.4,4.45,76500.0],["2018-06-07",4.45,4.55,4.4,4.45,42600.0],["2018-06-08",4.5,4.8,4.49,4.6,130900.0],["2018-06-11",4.6,4.7,4.6,4.65,58300.0],["2018-06-12",4.65,4.7,4.6,4.6,38300.0],["2018-06-13",4.6,4.7,4.55,4.65,60100.0],["2018-06-14",4.7,4.78,4.55,4.7,82900.0],["2018-06-15",4.7,4.75,4.65,4.7,137200.0],["2018-06-18",4.65,4.7,4.6,4.7,58300.0],["2018-06-19",4.7,4.7,4.6,4.65,117400.0],["2018-06-20",4.65,4.68,4.6,4.65,130400.0],["2018-06-21",4.65,4.65,4.6,4.65,192200.0],["2018-06-22",4.65,4.7,4.55,4.65,668600.0],["2018-06-25",4.65,4.65,4.6,4.65,49200.0],["2018-06-26",4.65,4.65,4.6,4.65,71000.0],["2018-06-27",4.6,4.65,4.55,4.65,31900.0],["2018-06-28",4.65,4.65,4.5,4.55,420300.0],["2018-06-29",4.55,4.55,4.22,4.3,576800.0],["2018-07-02",4.3,4.5,4.3,4.45,217900.0],["2018-07-03",4.5,4.5,4.4,4.45,25200.0],["2018-07-05",4.5,4.5,4.4,4.45,32900.0],["2018-07-06",4.45,4.55,4.4,4.5,53900.0],["2018-07-09",4.5,4.5,4.35,4.45,91500.0],["2018-07-10",4.5,4.5,4.4,4.45,43700.0],["2018-07-11",4.4,4.4,4.35,4.4,17300.0],["2018-07-12",4.4,4.45,4.35,4.4,39100.0],["2018-07-13",4.45,4.5,4.4,4.4,29000.0],["2018-07-16",4.4,4.45,4.35,4.4,26200.0],["2018-07-17",4.4,4.5,4.4,4.45,28600.0],["2018-07-18",4.45,4.45,4.4,4.4,13200.0],["2018-07-19",4.4,4.4,4.3,4.35,119600.0],["2018-07-20",4.35,4.4,4.35,4.4,61700.0],["2018-07-23",4.4,4.4,4.3,4.4,39000.0],["2018-07-24",4.4,4.45,4.35,4.4,30200.0],["2018-07-25",4.4,4.5,4.35,4.35,159000.0],["2018-07-26",4.4,4.45,4.35,4.45,12000.0],["2018-07-27",4.45,4.45,4.35,4.35,15600.0],["2018-07-30",4.3,4.4,4.3,4.3,27200.0],["2018-07-31",4.3,4.6,4.3,4.45,75300.0],["2018-08-01",4.4,4.55,4.4,4.45,564500.0],["2018-08-02",4.45,4.5,4.4,4.45,26000.0],["2018-08-03",4.4,4.75,4.4,4.55,108200.0],["2018-08-06",4.6,4.65,4.4,4.4,103200.0],["2018-08-07",4.45,4.58,4.45,4.5,266200.0],["2018-08-08",4.55,4.55,4.45,4.45,94000.0],["2018-08-09",4.45,4.5,4.45,4.5,11300.0],["2018-08-10",4.45,4.6,4.4,4.45,154700.0],["2018-08-13",4.55,4.55,4.4,4.4,41400.0],["2018-08-14",4.45,4.5,4.4,4.45,73900.0],["2018-08-15",4.4,4.45,4.35,4.35,15900.0],["2018-08-16",4.4,4.5,4.38,4.5,126300.0],["2018-08-17",4.45,4.7,4.45,4.65,110100.0],["2018-08-20",4.7,4.75,4.65,4.7,80500.0],["2018-08-21",4.7,4.75,4.63,4.65,167800.0],["2018-08-22",4.65,4.8,4.65,4.7,210300.0],["2018-08-23",4.65,4.7,4.6,4.65,92000.0],["2018-08-24",4.7,4.9,4.65,4.7,167500.0],["2018-08-27",4.7,4.8,4.6,4.6,137400.0],["2018-08-28",4.6,4.65,4.45,4.5,139300.0],["2018-08-29",4.55,4.6,4.45,4.55,124300.0],["2018-08-30",4.55,4.65,4.5,4.55,110800.0],["2018-08-31",4.5,4.65,4.5,4.55,95100.0],["2018-09-04",4.55,4.58,4.5,4.55,78600.0],["2018-09-05",4.55,4.55,4.35,4.45,228000.0],["2018-09-06",4.45,4.6,4.45,4.5,79500.0],["2018-09-07",4.5,4.5,4.45,4.45,60200.0],["2018-09-10",4.45,4.93,4.45,4.9,167400.0],["2018-09-11",4.95,5.4,4.95,5.3,203500.0],["2018-09-12",5.35,5.45,5.15,5.35,269900.0],["2018-09-13",5.35,5.5,5.3,5.35,96600.0],["2018-09-14",5.35,5.5,5.25,5.35,117500.0],["2018-09-17",5.35,5.45,5.35,5.4,83400.0],["2018-09-18",5.4,5.55,5.3,5.45,109900.0],["2018-09-19",5.45,5.55,5.45,5.55,92900.0],["2018-09-20",5.6,5.65,5.4,5.5,139300.0],["2018-09-21",5.45,5.85,5.39,5.85,387500.0],["2018-09-24",5.8,5.9,5.7,5.8,122500.0],["2018-09-25",5.8,6.05,5.8,5.95,196200.0],["2018-09-26",5.95,6.05,5.6,5.75,512200.0],["2018-09-27",5.7,5.9,5.69,5.8,104800.0],["2018-09-28",5.85,6.0,5.8,5.95,131100.0],["2018-10-01",5.95,6.22,5.95,6.08,190200.0],["2018-10-02",6.08,6.36,6.08,6.16,153000.0],["2018-10-03",6.2,6.31,6.03,6.15,264400.0],["2018-10-04",6.13,6.21,5.92,6.16,149500.0],["2018-10-05",6.18,6.23,6.11,6.19,100800.0],["2018-10-08",6.23,6.38,6.18,6.25,200500.0],["2018-10-09",6.23,6.32,6.2,6.24,133800.0],["2018-10-10",6.25,6.33,6.0,6.02,94500.0],["2018-10-11",5.98,6.1,5.82,5.9,100700.0],["2018-10-12",6.0,6.06,5.77,5.85,76500.0],["2018-10-15",5.76,6.0,5.76,5.91,66900.0],["2018-10-16",5.91,6.1,5.86,6.09,84500.0],["2018-10-17",6.12,6.22,6.02,6.16,143500.0],["2018-10-18",6.16,6.23,6.06,6.15,147000.0],["2018-10-19",6.05,6.22,6.05,6.17,85500.0],["2018-10-22",6.21,6.25,6.12,6.14,80900.0],["2018-10-23",6.05,6.08,5.87,5.92,75600.0],["2018-10-24",5.91,5.98,5.53,5.68,333700.0],["2018-10-25",5.72,5.96,5.7,5.81,68000.0],["2018-10-26",5.77,5.8,5.59,5.71,75000.0],["2018-10-29",5.8,5.84,5.6,5.61,80800.0],["2018-10-30",5.59,5.82,5.55,5.8,58000.0],["2018-10-31",5.89,5.9,5.77,5.82,84300.0],["2018-11-01",5.86,5.9,5.82,5.88,113600.0],["2018-11-02",5.89,5.96,5.79,5.86,68100.0],["2018-11-05",5.88,5.98,5.69,5.73,33900.0],["2018-11-06",5.73,5.79,5.61,5.71,60200.0],["2018-11-07",5.75,6.0,5.64,5.97,81800.0],["2018-11-08",6.05,6.25,5.98,6.2,509000.0],["2018-11-09",6.18,6.2,5.53,5.81,64600.0],["2018-11-12",5.81,5.81,5.32,5.71,45300.0],["2018-11-13",5.73,5.74,5.49,5.6,58700.0],["2018-11-14",5.66,5.66,5.28,5.29,57800.0],["2018-11-15",5.27,5.82,5.17,5.28,175100.0],["2018-11-16",5.24,5.37,5.14,5.29,101400.0],["2018-11-19",5.26,5.39,5.1,5.13,45700.0],["2018-11-20",5.08,5.11,4.97,5.03,55200.0],["2018-11-21",5.2,5.24,5.12,5.16,26000.0],["2018-11-23",5.1,5.28,4.99,5.23,22100.0],["2018-11-26",5.27,5.29,5.17,5.23,40100.0],["2018-11-27",5.18,5.24,5.1,5.12,38300.0],["2018-11-28",5.12,5.4,5.09,5.32,60400.0],["2018-11-29",5.27,5.35,5.0,5.12,76000.0],["2018-11-30",5.05,5.19,5.05,5.11,138600.0],["2018-12-03",5.15,5.28,5.1,5.15,106900.0],["2018-12-04",5.15,5.34,4.92,4.94,102200.0],["2018-12-06",4.88,5.27,4.71,5.19,190200.0],["2018-12-07",5.17,5.55,5.16,5.43,125100.0],["2018-12-10",5.48,5.74,5.44,5.56,129300.0],["2018-12-11",5.67,5.84,5.61,5.74,323500.0],["2018-12-12",5.84,5.92,5.75,5.85,273100.0],["2018-12-13",5.89,5.9,5.78,5.84,102900.0],["2018-12-14",5.83,5.93,5.77,5.79,73200.0],["2018-12-17",5.82,5.84,5.6,5.61,298300.0],["2018-12-18",5.71,5.77,5.61,5.65,161300.0],["2018-12-19",5.61,5.74,5.32,5.41,159300.0],["2018-12-20",5.44,5.45,5.18,5.25,204100.0],["2018-12-21",5.25,5.4,5.15,5.15,508200.0],["2018-12-24",5.15,5.25,5.05,5.11,59500.0],["2018-12-26",5.17,5.21,4.99,5.12,95000.0],["2018-12-27",5.03,5.2,4.94,5.05,167400.0],["2018-12-28",5.15,5.32,5.15,5.18,93500.0],["2018-12-31",5.22,5.29,5.01,5.19,109600.0],["2019-01-02",5.14,5.4,5.14,5.29,69200.0],["2019-01-03",5.28,5.38,5.17,5.27,74500.0],["2019-01-04",5.35,5.52,5.18,5.47,107600.0],["2019-01-07",5.46,5.72,5.42,5.55,101400.0],["2019-01-08",5.62,5.77,5.62,5.65,228900.0],["2019-01-09",5.73,5.73,5.56,5.57,106800.0],["2019-01-10",5.55,5.63,5.5,5.57,82000.0],["2019-01-11",5.51,5.56,5.4,5.41,61800.0],["2019-01-14",5.49,5.51,5.29,5.45,109600.0],["2019-01-15",5.39,5.58,5.36,5.52,50300.0],["2019-01-16",5.58,5.6,5.34,5.5,56000.0],["2019-01-17",5.46,5.62,5.41,5.43,45800.0],["2019-01-18",5.44,5.55,5.33,5.35,52500.0],["2019-01-22",5.34,5.54,5.16,5.17,81000.0],["2019-01-23",5.18,5.5,5.09,5.22,83700.0],["2019-01-24",5.26,5.4,5.19,5.29,48100.0],["2019-01-25",5.34,5.5,5.21,5.48,82600.0],["2019-01-28",5.42,5.5,5.35,5.4,59200.0],["2019-01-29",5.4,5.46,5.33,5.38,40700.0],["2019-01-30",5.42,5.47,5.36,5.4,65000.0],["2019-01-31",5.41,5.59,5.41,5.57,71600.0],["2019-02-01",5.57,5.63,5.44,5.46,50500.0],["2019-02-04",5.26,5.57,5.26,5.39,77300.0],["2019-02-05",5.39,5.59,5.37,5.41,49200.0],["2019-02-06",5.36,5.54,5.32,5.35,53100.0],["2019-02-07",5.35,5.52,5.23,5.3,100900.0],["2019-02-08",5.28,5.43,5.28,5.31,36200.0],["2019-02-11",5.46,5.46,5.24,5.3,37700.0],["2019-02-12",5.32,5.39,5.14,5.2,57200.0],["2019-02-13",5.22,5.23,5.12,5.18,27800.0],["2019-02-14",5.18,5.25,4.85,4.92,108300.0],["2019-02-15",4.96,5.25,4.96,5.22,92500.0],["2019-02-19",5.2,5.37,5.17,5.21,93300.0],["2019-02-20",5.14,5.39,5.14,5.31,46300.0],["2019-02-21",5.3,5.63,5.13,5.58,136100.0],["2019-02-22",5.59,5.74,5.51,5.61,84700.0],["2019-02-25",5.66,5.72,5.6,5.63,50400.0],["2019-02-26",5.63,5.73,5.52,5.57,35900.0],["2019-02-27",5.54,5.69,5.41,5.46,25400.0],["2019-02-28",5.45,5.63,5.45,5.48,55200.0],["2019-03-01",5.5,5.57,4.93,5.0,188100.0],["2019-03-04",5.14,5.6,5.09,5.5,126400.0],["2019-03-05",5.48,5.58,5.3,5.47,64600.0],["2019-03-06",5.55,5.55,5.0,5.02,158500.0],["2019-03-07",5.03,5.22,5.0,5.13,68400.0],["2019-03-08",5.12,5.17,5.02,5.09,41800.0],["2019-03-11",5.25,5.39,5.15,5.38,59200.0],["2019-03-12",5.43,5.56,5.38,5.51,72100.0],["2019-03-13",5.52,5.58,5.44,5.53,69800.0],["2019-03-14",5.52,5.6,5.33,5.41,55000.0],["2019-03-15",5.41,5.63,5.26,5.27,252200.0],["2019-03-18",5.27,5.63,5.27,5.56,78800.0],["2019-03-19",5.58,5.63,5.44,5.49,81500.0],["2019-03-20",5.5,5.67,5.46,5.6,67600.0],["2019-03-21",5.53,5.7,5.47,5.52,72200.0],["2019-03-22",5.5,5.6,5.18,5.2,75700.0],["2019-03-25",5.18,5.36,5.18,5.28,63700.0],["2019-03-26",5.28,5.35,5.08,5.34,29500.0],["2019-03-27",5.3,5.31,5.02,5.12,58400.0],["2019-03-28",5.15,5.23,4.99,5.04,258300.0],["2019-03-29",5.1,5.47,4.97,5.35,571100.0],["2019-04-01",5.41,5.49,5.24,5.33,84500.0],["2019-04-02",5.31,5.5,5.31,5.47,72800.0],["2019-04-03",5.51,5.75,5.51,5.58,59500.0],["2019-04-04",5.66,5.72,5.54,5.59,75600.0],["2019-04-05",5.62,5.76,5.59,5.65,59900.0],["2019-04-08",5.64,5.67,5.47,5.49,135900.0],["2019-04-09",5.58,5.58,5.4,5.4,32200.0],["2019-04-10",5.41,5.49,5.37,5.42,35400.0],["2019-04-11",5.45,5.49,5.41,5.45,25700.0],["2019-04-12",5.52,5.52,5.33,5.37,39000.0],["2019-04-15",5.38,5.47,5.3,5.44,60100.0],["2019-04-16",5.51,5.59,5.34,5.34,29700.0],["2019-04-17",5.33,5.51,5.26,5.47,57700.0],["2019-04-18",5.43,5.46,5.21,5.23,31800.0],["2019-04-22",5.2,5.21,5.09,5.14,62700.0],["2019-04-23",5.12,5.35,5.12,5.32,67500.0],["2019-04-24",5.24,5.34,5.18,5.19,43300.0],["2019-04-25",5.15,5.17,4.97,4.99,64100.0],["2019-04-26",4.99,5.2,4.99,5.09,41800.0],["2019-04-29",5.15,5.18,4.9,4.97,66600.0],["2019-04-30",4.99,5.03,4.85,4.89,145300.0],["2019-05-01",4.93,4.95,4.75,4.78,115300.0],["2019-05-02",4.82,4.82,4.39,4.45,434800.0],["2019-05-03",4.53,4.86,4.5,4.75,857600.0],["2019-05-06",4.69,5.12,4.51,4.94,784500.0],["2019-05-07",4.85,4.97,4.53,4.66,3170400.0],["2019-05-08",4.68,4.93,4.67,4.9,670900.0],["2019-05-09",4.86,5.12,4.79,4.98,1432700.0],["2019-05-10",4.98,5.04,4.86,5.04,579500.0],["2019-05-13",4.99,5.08,4.83,4.95,518100.0],["2019-05-14",5.02,5.15,4.94,5.05,2333000.0],["2019-05-15",5.01,5.35,5.01,5.2,1119700.0],["2019-05-16",5.32,5.4,5.01,5.14,4057900.0],["2019-05-17",5.13,5.22,5.01,5.14,1196700.0],["2019-05-20",5.11,5.25,5.0,5.12,1391300.0],["2019-05-21",5.14,5.43,5.1,5.29,1108700.0],["2019-05-22",5.24,5.42,5.17,5.22,684800.0],["2019-05-23",5.22,5.23,5.11,5.18,686000.0],["2019-05-24",5.2,5.25,5.15,5.21,529800.0],["2019-05-28",5.28,5.47,5.2,5.25,1471000.0],["2019-05-29",5.15,5.28,5.15,5.23,3162300.0],["2019-05-30",5.2,5.31,5.16,5.18,531700.0],["2019-05-31",5.09,5.19,5.0,5.08,918300.0],["2019-06-03",5.06,5.13,4.85,4.87,687600.0],["2019-06-04",4.92,4.99,4.72,4.84,869200.0],["2019-06-05",4.86,4.9,4.77,4.85,640900.0],["2019-06-06",4.8,4.89,4.75,4.85,2711100.0],["2019-06-07",4.85,5.06,4.81,4.99,1239800.0],["2019-06-10",5.03,5.32,5.03,5.21,2428600.0],["2019-06-11",5.24,5.29,5.11,5.23,735500.0],["2019-06-12",5.21,5.4,5.21,5.29,1514200.0],["2019-06-13",5.29,5.35,5.21,5.25,1513000.0],["2019-06-14",5.24,5.35,5.2,5.22,1034700.0],["2019-06-17",5.22,5.29,5.01,5.06,855000.0],["2019-06-18",5.05,5.1,4.86,4.96,973700.0],["2019-06-19",4.95,5.16,4.91,5.02,3291000.0],["2019-06-20",5.04,5.15,4.92,4.99,3706500.0],["2019-06-21",4.97,5.04,4.91,4.97,3293900.0],["2019-06-24",4.95,5.04,4.88,4.97,3061000.0],["2019-06-25",4.96,5.03,4.53,4.66,4506400.0],["2019-06-26",4.65,4.82,4.64,4.65,1210300.0],["2019-06-27",4.64,4.69,4.57,4.64,1081000.0],["2019-06-28",4.62,4.73,4.56,4.72,1563300.0],["2019-07-01",4.76,4.76,4.61,4.69,803900.0],["2019-07-02",4.69,4.74,4.61,4.71,461500.0],["2019-07-03",4.69,4.75,4.65,4.71,198600.0],["2019-07-05",4.68,4.68,4.57,4.65,298200.0],["2019-07-08",4.63,4.67,4.49,4.53,663900.0],["2019-07-09",4.49,4.66,4.48,4.64,404300.0],["2019-07-10",4.64,4.7,4.58,4.66,236800.0],["2019-07-11",4.69,4.74,4.42,4.64,991800.0],["2019-07-12",4.6,4.62,4.4,4.46,573500.0],["2019-07-15",4.45,4.45,4.33,4.4,572600.0],["2019-07-16",4.39,4.44,4.3,4.4,407300.0],["2019-07-17",4.39,4.42,4.29,4.3,386400.0],["2019-07-18",4.27,4.27,4.09,4.24,1100300.0],["2019-07-19",4.26,4.28,4.14,4.24,405700.0],["2019-07-22",4.25,4.27,4.14,4.19,625200.0],["2019-07-23",3.66,3.88,3.41,3.65,3274000.0],["2019-07-24",3.58,3.61,3.41,3.54,2298700.0],["2019-07-25",3.57,3.73,3.35,3.5,3462400.0],["2019-07-26",3.3,3.4,3.25,3.34,41560500.0],["2019-07-29",3.33,3.4,3.3,3.4,7637900.0],["2019-07-30",3.37,3.4,3.24,3.25,6572600.0],["2019-07-31",3.25,3.31,2.96,3.03,12288500.0],["2019-08-01",3.09,3.1,2.79,2.92,10681100.0],["2019-08-02",2.91,2.91,2.63,2.71,4026800.0],["2019-08-05",2.68,2.71,2.42,2.5,6689500.0],["2019-08-06",2.52,2.63,2.39,2.49,6536100.0],["2019-08-07",2.5,2.5,2.24,2.27,5806300.0],["2019-08-08",2.27,2.34,2.14,2.31,3637000.0],["2019-08-09",2.31,2.4,2.06,2.38,5515800.0],["2019-08-12",2.36,2.36,2.18,2.24,2045800.0],["2019-08-13",2.26,2.44,2.17,2.37,6826300.0],["2019-08-14",2.29,2.45,2.29,2.41,9961500.0],["2019-08-15",2.42,2.45,2.22,2.26,6259300.0],["2019-08-16",2.29,2.35,2.21,2.24,7883300.0],["2019-08-19",2.39,2.55,2.21,2.48,7793000.0],["2019-08-20",2.51,2.75,2.5,2.6,7239700.0],["2019-08-21",2.62,2.73,2.55,2.6,4257300.0],["2019-08-22",2.61,2.73,2.58,2.64,5944500.0],["2019-08-23",2.61,2.66,2.5,2.52,17083100.0],["2019-08-26",2.59,2.65,2.54,2.63,3733100.0],["2019-08-27",2.62,2.66,2.5,2.56,8149600.0],["2019-08-28",2.56,2.64,2.52,2.63,1572800.0],["2019-08-29",2.65,2.68,2.6,2.67,1538000.0],["2019-08-30",2.68,2.68,2.55,2.6,2219300.0],["2019-09-03",2.58,2.64,2.51,2.55,4100700.0],["2019-09-04",2.66,2.72,2.58,2.69,5778500.0],["2019-09-05",2.71,2.75,2.64,2.71,2026700.0],["2019-09-06",2.71,2.73,2.59,2.62,2369200.0],["2019-09-09",2.63,2.66,2.58,2.6,1070000.0],["2019-09-10",2.58,2.78,2.56,2.76,5330400.0],["2019-09-11",2.76,2.82,2.72,2.77,1702100.0],["2019-09-12",2.77,2.86,2.69,2.79,4459900.0],["2019-09-13",2.77,2.83,2.72,2.76,3905700.0],["2019-09-16",2.76,2.9,2.71,2.86,3583200.0],["2019-09-17",2.87,2.92,2.8,2.85,1738700.0],["2019-09-18",2.84,2.93,2.75,2.79,3164700.0],["2019-09-19",2.86,2.96,2.82,2.87,4163900.0],["2019-09-20",2.89,2.93,2.78,2.82,4788100.0],["2019-09-23",2.79,2.9,2.77,2.82,2425400.0],["2019-09-24",2.86,2.89,2.73,2.74,3382600.0],["2019-09-25",2.74,2.81,2.67,2.76,2398600.0],["2019-09-26",2.76,2.77,2.62,2.67,1907600.0],["2019-09-27",2.66,2.71,2.54,2.58,1897600.0],["2019-09-30",2.56,2.62,2.52,2.52,2423900.0],["2019-10-01",2.54,2.57,2.46,2.48,1835800.0],["2019-10-02",2.45,2.48,2.37,2.4,3148900.0],["2019-10-03",2.4,2.46,2.3,2.44,2682400.0],["2019-10-04",2.45,2.51,2.44,2.5,696700.0],["2019-10-07",2.5,2.55,2.45,2.48,834600.0],["2019-10-08",2.44,2.49,2.38,2.41,898600.0],["2019-10-09",2.44,2.44,2.33,2.41,747500.0],["2019-10-10",2.41,2.48,2.4,2.45,851900.0],["2019-10-11",2.51,2.54,2.42,2.46,1253200.0],["2019-10-14",2.47,2.47,2.38,2.4,1023000.0],["2019-10-15",2.41,2.43,2.36,2.4,1369000.0],["2019-10-16",2.4,2.44,2.35,2.36,994900.0],["2019-10-17",2.37,2.44,2.34,2.4,1264900.0],["2019-10-18",2.4,2.42,2.31,2.32,1198000.0],["2019-10-21",2.34,2.42,2.33,2.34,2610600.0],["2019-10-22",2.35,2.51,2.35,2.48,2896300.0],["2019-10-23",2.46,2.58,2.45,2.56,1714000.0],["2019-10-24",2.55,2.58,2.49,2.56,2100800.0],["2019-10-25",2.53,2.59,2.4,2.51,946300.0],["2019-10-28",2.5,2.55,2.46,2.5,1233800.0],["2019-10-29",2.47,2.48,2.37,2.37,1440600.0],["2019-10-30",2.36,2.4,2.27,2.38,1388100.0],["2019-10-31",2.37,2.38,2.3,2.33,1208200.0],["2019-11-01",2.34,2.55,2.33,2.54,1009000.0],["2019-11-04",2.59,2.84,2.54,2.78,4543200.0],["2019-11-05",2.71,2.84,2.56,2.65,3620600.0],["2019-11-06",2.5,2.71,2.37,2.59,738400.0],["2019-11-07",2.54,2.76,2.48,2.67,1518900.0],["2019-11-08",2.67,2.75,2.65,2.68,666600.0],["2019-11-11",2.61,2.7,2.6,2.67,920700.0],["2019-11-12",2.67,2.71,2.55,2.56,797000.0],["2019-11-13",2.53,2.61,2.51,2.55,667100.0],["2019-11-14",2.53,2.62,2.53,2.55,1254500.0],["2019-11-15",2.59,2.62,2.53,2.54,1896600.0],["2019-11-18",2.51,2.56,2.4,2.45,1750600.0],["2019-11-19",2.5,2.5,2.25,2.29,3889000.0],["2019-11-20",2.3,2.48,2.25,2.28,3354100.0],["2019-11-21",2.3,2.35,2.26,2.27,1932600.0],["2019-11-22",2.3,2.37,2.25,2.36,1772400.0],["2019-11-25",2.39,2.44,2.35,2.43,1015300.0],["2019-11-26",2.44,2.58,2.41,2.49,5555400.0],["2019-11-27",2.5,2.56,2.49,2.52,1886700.0],["2019-11-29",2.52,2.61,2.48,2.48,1225900.0],["2019-12-02",2.5,2.66,2.48,2.61,5138200.0],["2019-12-03",2.5,2.61,2.46,2.6,2504500.0],["2019-12-04",2.61,2.62,2.52,2.58,2223700.0],["2019-12-05",2.58,2.6,2.56,2.6,2345000.0],["2019-12-06",2.52,2.66,2.52,2.6,4320300.0],["2019-12-09",2.58,2.67,2.54,2.55,2323500.0],["2019-12-10",2.54,2.57,2.47,2.5,2909400.0],["2019-12-11",2.49,2.56,2.47,2.5,2307300.0],["2019-12-12",2.49,2.57,2.46,2.52,1422600.0],["2019-12-13",2.52,2.61,2.49,2.6,2944500.0],["2019-12-16",2.6,2.7,2.51,2.52,2869100.0],["2019-12-17",2.53,2.56,2.52,2.54,1881400.0],["2019-12-18",2.53,2.62,2.53,2.6,2446500.0],["2019-12-19",2.61,2.69,2.6,2.65,3613100.0],["2019-12-20",2.65,2.68,2.61,2.67,3455700.0],["2019-12-23",2.67,2.85,2.67,2.77,3699400.0],["2019-12-24",2.77,2.86,2.76,2.85,1071500.0],["2019-12-26",2.85,2.9,2.83,2.88,1073000.0],["2019-12-27",2.88,2.89,2.81,2.85,1741700.0],["2019-12-30",2.85,2.91,2.84,2.86,1785600.0],["2019-12-31",2.84,2.89,2.81,2.86,2152700.0],["2020-01-02",2.89,3.02,2.87,2.94,3657700.0],["2020-01-03",2.92,2.98,2.87,2.89,1544900.0],["2020-01-06",2.88,2.92,2.81,2.85,2607600.0],["2020-01-07",2.84,2.86,2.76,2.79,1175400.0],["2020-01-08",2.77,2.8,2.7,2.77,2051300.0],["2020-01-09",2.77,2.86,2.75,2.82,1202900.0],["2020-01-10",2.83,2.87,2.8,2.84,2172900.0],["2020-01-13",2.86,3.02,2.84,2.9,2769600.0],["2020-01-14",2.92,2.92,2.83,2.87,1032400.0],["2020-01-15",2.88,3.0,2.86,2.96,1701100.0],["2020-01-16",2.93,3.03,2.93,3.01,1150300.0],["2020-01-17",3.03,3.1,2.99,3.04,680000.0],["2020-01-21",3.02,3.1,3.0,3.03,1233000.0],["2020-01-22",3.05,3.1,2.94,3.05,2237200.0],["2020-01-23",3.02,3.09,2.96,3.0,1022900.0],["2020-01-24",3.01,3.02,2.88,2.91,1013100.0],["2020-01-27",2.8,2.89,2.76,2.86,1338000.0],["2020-01-28",2.88,2.91,2.85,2.86,678600.0],["2020-01-29",2.87,2.9,2.84,2.86,613400.0],["2020-01-30",2.8,2.84,2.75,2.81,1107800.0],["2020-01-31",2.8,2.8,2.68,2.73,1372700.0],["2020-02-03",2.68,2.8,2.68,2.78,735800.0],["2020-02-04",2.82,2.87,2.74,2.77,1021900.0],["2020-02-05",2.81,2.82,2.77,2.8,979000.0],["2020-02-06",2.85,2.85,2.74,2.74,986300.0],["2020-02-07",2.72,2.73,2.58,2.67,1271200.0],["2020-02-10",2.66,2.67,2.58,2.59,541900.0],["2020-02-11",2.61,2.69,2.58,2.67,584200.0],["2020-02-12",2.71,2.75,2.65,2.7,702500.0],["2020-02-13",2.7,2.76,2.69,2.7,459100.0],["2020-02-14",2.71,2.76,2.67,2.73,722300.0],["2020-02-18",2.72,2.76,2.66,2.66,657300.0],["2020-02-19",2.69,2.73,2.65,2.66,795600.0],["2020-02-20",2.65,2.69,2.59,2.6,1558200.0],["2020-02-21",2.6,2.63,2.54,2.59,1078700.0],["2020-02-24",2.52,2.54,2.47,2.52,837100.0],["2020-02-25",2.53,2.54,2.34,2.35,1736900.0],["2020-02-26",2.36,2.36,2.0,2.04,4249500.0],["2020-02-27",2.29,2.29,1.97,2.14,1937300.0],["2020-02-28",2.02,2.15,1.92,2.07,2141800.0],["2020-03-02",2.12,2.12,1.87,1.98,3315600.0],["2020-03-03",2.0,2.13,1.94,1.96,4444100.0],["2020-03-04",1.95,2.08,1.9,2.05,2991800.0],["2020-03-05",2.0,2.04,1.7,1.74,3813200.0],["2020-03-06",1.71,1.76,1.49,1.5,6530700.0],["2020-03-09",1.46,1.59,1.39,1.47,4929500.0],["2020-03-10",1.49,1.58,1.35,1.39,4905800.0],["2020-03-11",1.4,1.43,1.2,1.22,4567200.0],["2020-03-12",1.14,1.16,0.99,0.99,3399200.0],["2020-03-13",1.0,1.11,0.9,1.05,4829700.0],["2020-03-16",1.04,1.04,0.8,0.82,1805600.0],["2020-03-17",0.87,0.87,0.69,0.7,2027500.0],["2020-03-18",0.65,0.65,0.46,0.5,1675600.0],["2020-03-19",0.51,0.61,0.45,0.54,10931000.0],["2020-03-20",0.55,0.62,0.54,0.55,6056300.0],["2020-03-23",0.57,0.6,0.36,0.43,5022100.0],["2020-03-24",0.45,0.51,0.43,0.45,4365500.0],["2020-03-25",0.46,0.52,0.38,0.48,16424000.0],["2020-03-26",0.63,0.81,0.54,0.7,17119800.0],["2020-03-27",0.7,0.7,0.55,0.55,6912500.0],["2020-03-30",0.6,0.6,0.51,0.54,2872600.0],["2020-03-31",0.68,0.69,0.57,0.64,7319600.0],["2020-04-01",0.58,0.61,0.55,0.6,2307900.0],["2020-04-02",0.64,0.64,0.58,0.62,1887300.0],["2020-04-03",0.62,0.62,0.47,0.47,4796700.0],["2020-04-06",0.61,0.61,0.48,0.59,5807500.0],["2020-04-07",0.64,0.64,0.56,0.57,3457200.0],["2020-04-08",0.6,0.66,0.58,0.64,3669200.0],["2020-04-09",0.66,0.76,0.64,0.73,4733800.0],["2020-04-13",0.73,0.75,0.66,0.7,2107400.0],["2020-04-14",0.7,0.78,0.7,0.76,1819100.0],["2020-04-15",0.75,0.76,0.69,0.75,1143400.0],["2020-04-16",0.75,0.77,0.71,0.73,3748000.0],["2020-04-17",0.76,0.8,0.73,0.77,3677900.0],["2020-04-20",0.77,0.78,0.7,0.72,2259700.0],["2020-04-21",0.73,0.75,0.69,0.73,1959900.0],["2020-04-22",0.74,0.92,0.71,0.91,2434400.0],["2020-04-23",0.99,1.28,0.84,0.89,8428300.0],["2020-04-24",0.95,0.95,0.78,0.78,3243800.0],["2020-04-27",0.8,0.92,0.8,0.88,2535700.0],["2020-04-28",0.99,1.0,0.91,0.93,3737400.0],["2020-04-29",0.98,1.05,0.93,0.96,4118500.0],["2020-04-30",0.96,1.01,0.88,0.96,5136000.0],["2020-05-01",0.89,0.95,0.86,0.89,1740100.0],["2020-05-04",0.89,0.91,0.76,0.77,3968700.0],["2020-05-05",0.83,0.9,0.78,0.81,2389000.0],["2020-05-06",0.79,0.81,0.73,0.76,2359600.0],["2020-05-07",0.74,0.86,0.74,0.86,1912800.0],["2020-05-08",0.82,0.87,0.81,0.85,2252900.0],["2020-05-11",0.86,0.96,0.85,0.89,3446900.0],["2020-05-12",0.92,0.93,0.86,0.92,3549300.0],["2020-05-13",0.94,0.94,0.84,0.87,4067200.0],["2020-05-14",0.84,0.94,0.81,0.86,2433100.0],["2020-05-15",0.88,0.93,0.85,0.88,1130700.0],["2020-05-18",0.95,0.98,0.89,0.94,1791100.0],["2020-05-19",0.94,0.97,0.87,0.91,2396300.0],["2020-05-20",0.94,0.99,0.89,0.92,4169100.0],["2020-05-21",0.92,0.95,0.9,0.93,1799500.0],["2020-05-22",0.94,1.03,0.9,1.03,2190700.0],["2020-05-26",1.09,1.1,0.98,1.0,3506000.0],["2020-05-27",1.0,1.1,1.0,1.06,2388100.0],["2020-05-28",1.08,1.12,1.01,1.02,3383700.0],["2020-05-29",1.05,1.05,0.9,0.97,3074600.0],["2020-06-01",1.03,1.04,0.99,0.99,1592100.0],["2020-06-02",1.0,1.02,0.98,0.98,2417500.0],["2020-06-03",0.99,1.02,0.98,0.99,3249800.0],["2020-06-04",0.99,1.05,0.95,0.95,5768600.0],["2020-06-05",1.01,1.35,0.99,1.29,13413400.0],["2020-06-08",1.44,1.69,1.4,1.58,8984800.0],["2020-06-09",1.6,1.6,1.35,1.35,3659300.0],["2020-06-10",1.39,1.4,1.06,1.23,3430100.0],["2020-06-11",1.15,1.2,1.05,1.13,3080400.0],["2020-06-12",1.25,1.49,1.16,1.19,2161500.0],["2020-06-15",1.15,1.24,1.1,1.21,1742100.0],["2020-06-16",1.32,1.39,1.23,1.23,3307900.0],["2020-06-17",1.21,1.32,1.2,1.28,2310700.0],["2020-06-18",1.29,1.31,1.22,1.23,1606200.0],["2020-06-19",1.22,1.25,1.11,1.22,3212800.0],["2020-06-22",1.2,1.2,1.08,1.11,2242800.0],["2020-06-23",1.14,1.19,1.11,1.18,1438000.0],["2020-06-24",1.23,1.27,1.09,1.11,4390100.0],["2020-06-25",1.08,1.12,1.01,1.08,3267500.0],["2020-06-26",1.08,1.08,0.97,1.0,8866200.0],["2020-06-29",0.99,1.07,0.97,1.02,2399500.0],["2020-06-30",1.02,1.05,0.98,1.04,952700.0],["2020-07-01",1.03,1.07,1.0,1.05,850300.0],["2020-07-02",1.07,1.08,0.99,1.05,1888200.0],["2020-07-06",1.07,1.07,1.01,1.02,1031200.0],["2020-07-07",1.0,1.03,0.9,0.93,3947200.0],["2020-07-08",0.95,0.95,0.9,0.93,2792900.0],["2020-07-09",0.96,0.96,0.88,0.89,954600.0],["2020-07-10",0.91,0.96,0.87,0.96,2866600.0],["2020-07-13",1.0,1.05,0.97,0.98,1815000.0],["2020-07-14",1.0,1.0,0.9,0.96,1671000.0],["2020-07-15",0.98,0.98,0.9,0.95,1827900.0],["2020-07-16",0.95,0.97,0.93,0.96,944200.0],["2020-07-17",0.96,1.01,0.95,1.01,1253200.0],["2020-07-20",1.0,1.01,0.92,0.94,2129100.0],["2020-07-21",0.94,0.97,0.93,0.93,1378400.0],["2020-07-22",0.95,0.95,0.92,0.92,505700.0],["2020-07-23",0.93,0.96,0.91,0.95,942000.0],["2020-07-24",0.94,0.97,0.91,0.92,2519300.0],["2020-07-27",0.94,0.94,0.89,0.92,1397300.0],["2020-07-28",0.91,0.93,0.9,0.92,571800.0],["2020-07-29",0.91,0.93,0.9,0.91,378500.0],["2020-07-30",0.9,0.94,0.86,0.93,1446000.0],["2020-07-31",0.93,0.93,0.88,0.92,1602100.0],["2020-08-03",0.91,0.91,0.87,0.9,860200.0],["2020-08-04",0.9,0.9,0.87,0.9,644900.0],["2020-08-05",0.9,0.94,0.9,0.92,1045100.0],["2020-08-06",0.94,1.0,0.91,0.96,1273700.0],["2020-08-07",0.91,0.96,0.9,0.95,1361200.0],["2020-08-10",0.95,1.06,0.93,1.04,2906200.0],["2020-08-11",1.07,1.22,1.05,1.08,3935000.0],["2020-08-12",1.16,1.3,1.12,1.25,6616900.0],["2020-08-13",1.34,1.35,1.13,1.13,6403700.0],["2020-08-14",1.18,1.26,1.15,1.2,3345500.0],["2020-08-17",1.3,1.31,1.2,1.2,4030300.0],["2020-08-18",1.26,1.26,1.19,1.19,2411700.0],["2020-08-19",1.19,1.23,1.14,1.14,2186500.0],["2020-08-20",1.21,1.21,1.15,1.17,1399500.0],["2020-08-21",1.15,1.17,1.06,1.06,2543700.0],["2020-08-24",1.09,1.15,1.08,1.1,2796600.0],["2020-08-25",1.1,1.16,1.09,1.11,2546800.0],["2020-08-26",1.12,1.15,1.11,1.15,1263100.0],["2020-08-27",1.14,1.19,1.12,1.17,2918500.0],["2020-08-28",1.16,1.25,1.16,1.23,2310300.0],["2020-08-31",1.22,1.26,1.17,1.17,1175800.0],["2020-09-01",1.16,1.2,1.15,1.18,724500.0],["2020-09-02",1.19,1.21,1.16,1.18,952100.0],["2020-09-03",1.17,1.21,1.15,1.19,946600.0],["2020-09-04",1.17,1.25,1.15,1.23,1969200.0],["2020-09-08",1.2,1.35,1.2,1.29,2153900.0],["2020-09-09",1.3,1.34,1.23,1.31,1764800.0],["2020-09-10",1.35,1.4,1.28,1.3,1778000.0],["2020-09-11",1.29,1.39,1.28,1.37,1673500.0],["2020-09-14",1.4,1.5,1.39,1.42,1656300.0],["2020-09-15",1.42,1.44,1.34,1.35,1236700.0],["2020-09-16",1.35,1.43,1.31,1.36,1563900.0],["2020-09-17",1.36,1.4,1.28,1.34,1354100.0],["2020-09-18",1.37,1.37,1.2,1.22,7093500.0],["2020-09-21",1.21,1.22,1.14,1.14,2219000.0],["2020-09-22",1.14,1.17,0.99,1.01,4708000.0],["2020-09-23",1.05,1.07,0.92,0.98,4443300.0],["2020-09-24",0.96,0.97,0.9,0.93,3282500.0],["2020-09-25",0.93,0.96,0.91,0.94,2755800.0],["2020-09-28",0.95,1.0,0.95,1.0,1988900.0],["2020-09-29",0.99,1.01,0.93,0.98,4167200.0],["2020-09-30",0.97,1.02,0.97,1.0,1912700.0],["2020-10-01",0.99,1.03,0.97,1.02,1214100.0],["2020-10-02",0.97,1.04,0.95,1.02,1831700.0],["2020-10-05",1.03,1.05,1.0,1.04,1118700.0],["2020-10-06",1.04,1.15,1.04,1.07,1991100.0],["2020-10-07",1.11,1.15,1.07,1.1,1468000.0],["2020-10-08",1.15,1.17,1.11,1.15,898200.0],["2020-10-09",1.15,1.2,1.14,1.14,549700.0],["2020-10-12",1.14,1.15,1.07,1.11,779300.0],["2020-10-13",1.1,1.11,1.05,1.08,839100.0],["2020-10-14",1.08,1.09,0.97,0.97,1841800.0],["2020-10-15",0.99,1.02,0.97,1.01,1200000.0],["2020-10-16",1.0,1.06,1.0,1.03,930600.0],["2020-10-19",0.99,1.06,0.92,0.97,2791600.0],["2020-10-20",1.0,1.01,0.96,0.96,1134000.0],["2020-10-21",0.96,1.06,0.94,0.98,1498700.0],["2020-10-22",1.0,1.06,1.0,1.02,880900.0],["2020-10-23",1.05,1.05,1.0,1.0,422100.0],["2020-10-26",0.98,1.02,0.96,0.98,1078800.0],["2020-10-27",0.99,1.0,0.96,0.98,658000.0],["2020-10-28",0.95,0.96,0.91,0.91,1129200.0],["2020-10-29",0.92,0.94,0.9,0.91,1425800.0],["2020-10-30",0.94,0.95,0.87,0.89,1341900.0],["2020-11-02",0.91,0.95,0.87,0.92,1749500.0],["2020-11-03",0.92,0.99,0.92,0.97,757900.0],["2020-11-04",0.95,0.99,0.93,0.95,520600.0],["2020-11-05",0.97,1.0,0.95,0.98,1016400.0],["2020-11-06",0.98,1.01,0.96,1.0,689200.0],["2020-11-09",1.19,1.21,1.13,1.15,7838000.0],["2020-11-10",1.15,1.3,1.13,1.26,3954500.0],["2020-11-11",1.2,1.31,1.17,1.28,2171600.0],["2020-11-12",1.25,1.34,1.24,1.3,1871700.0],["2020-11-13",1.28,1.3,1.19,1.26,3029300.0],["2020-11-16",1.3,1.38,1.25,1.25,2491100.0],["2020-11-17",1.25,1.3,1.25,1.29,1022400.0],["2020-11-18",1.3,1.3,1.25,1.27,1166500.0],["2020-11-19",1.25,1.27,1.22,1.24,698900.0],["2020-11-20",1.2,1.28,1.2,1.25,887300.0],["2020-11-23",1.25,1.42,1.25,1.4,3929400.0],["2020-11-24",1.4,1.58,1.35,1.55,3663200.0],["2020-11-25",1.6,1.64,1.51,1.54,2108200.0],["2020-11-27",1.54,1.57,1.51,1.53,753700.0],["2020-11-30",1.55,1.58,1.47,1.51,2099200.0],["2020-12-01",1.51,1.59,1.47,1.5,1569100.0],["2020-12-02",1.5,1.54,1.47,1.49,2842400.0],["2020-12-03",1.48,1.64,1.48,1.53,3212200.0],["2020-12-04",1.56,1.61,1.53,1.55,1513100.0],["2020-12-07",1.54,1.57,1.47,1.49,1365100.0],["2020-12-08",1.49,1.52,1.3,1.43,2386800.0],["2020-12-09",1.43,1.44,1.26,1.31,2340900.0],["2020-12-10",1.3,1.41,1.29,1.38,1123100.0],["2020-12-11",1.31,1.42,1.31,1.39,801900.0],["2020-12-14",1.34,1.39,1.28,1.37,1331000.0],["2020-12-15",1.38,1.38,1.3,1.34,12082800.0],["2020-12-16",1.29,1.39,1.26,1.37,1641200.0],["2020-12-17",1.34,1.5,1.34,1.49,2140400.0],["2020-12-18",1.46,1.55,1.44,1.51,4538400.0],["2020-12-21",1.47,1.54,1.44,1.54,3180700.0],["2020-12-22",1.57,1.61,1.48,1.61,2689800.0],["2020-12-23",1.63,1.73,1.57,1.65,2723100.0],["2020-12-24",1.62,1.74,1.61,1.7,562200.0],["2020-12-28",1.6,1.7,1.6,1.66,1471100.0],["2020-12-29",1.67,1.69,1.63,1.65,1112800.0],["2020-12-30",1.66,1.7,1.63,1.65,808300.0],["2020-12-31",1.64,1.66,1.61,1.65,627700.0],["2021-01-04",1.63,1.66,1.56,1.59,3060000.0],["2021-01-05",1.5,1.64,1.46,1.6,1555200.0],["2021-01-06",1.58,1.7,1.57,1.69,1623200.0],["2021-01-07",1.69,1.71,1.66,1.66,1095600.0],["2021-01-08",1.59,1.62,1.51,1.53,2857600.0],["2021-01-11",1.52,1.53,1.43,1.45,1971700.0],["2021-01-12",1.43,1.5,1.43,1.43,1209400.0],["2021-01-13",1.44,1.47,1.4,1.4,1544300.0],["2021-01-14",1.41,1.54,1.41,1.5,1902300.0],["2021-01-15",1.47,1.51,1.41,1.43,1198500.0],["2021-01-19",1.43,1.59,1.43,1.56,2661200.0],["2021-01-20",1.58,1.9,1.58,1.86,6459800.0],["2021-01-21",1.85,1.99,1.7,1.7,5928000.0],["2021-01-22",1.7,1.79,1.66,1.75,2320600.0],["2021-01-25",1.69,1.99,1.68,1.89,5179100.0],["2021-01-26",1.95,1.98,1.78,1.8,6063700.0],["2021-01-27",1.79,1.97,1.76,1.9,5475100.0],["2021-01-28",1.86,2.05,1.86,1.99,5976800.0],["2021-01-29",1.99,2.19,1.97,1.99,5712200.0],["2021-02-01",2.09,2.1,1.92,2.0,4968800.0],["2021-02-02",2.02,2.06,1.92,1.99,3372400.0],["2021-02-03",1.97,2.02,1.97,2.0,3093100.0],["2021-02-04",2.0,2.02,1.87,1.92,3913600.0],["2021-02-05",1.94,2.02,1.93,2.0,2228700.0],["2021-02-08",2.03,2.2,1.95,2.18,17699500.0],["2021-02-09",2.19,2.21,2.08,2.18,7649300.0],["2021-02-10",2.2,2.23,2.12,2.18,2328400.0],["2021-02-11",2.2,2.2,2.11,2.17,2611300.0],["2021-02-12",2.17,2.2,2.12,2.14,1667200.0],["2021-02-16",2.16,2.2,2.15,2.17,5846500.0],["2021-02-17",2.2,2.26,2.12,2.13,2164000.0],["2021-02-18",2.12,2.12,2.01,2.03,2879600.0],["2021-02-19",2.02,2.08,1.94,2.03,2109300.0],["2021-02-22",2.0,2.07,1.99,2.03,4000100.0],["2021-02-23",2.0,2.07,1.95,1.97,5138500.0],["2021-02-24",1.97,2.18,1.97,2.08,3521900.0],["2021-02-25",2.05,2.15,1.73,1.82,10753300.0],["2021-02-26",1.87,1.89,1.69,1.72,4987500.0],["2021-03-01",1.77,1.8,1.64,1.78,4788200.0],["2021-03-02",1.78,1.92,1.74,1.84,6880000.0],["2021-03-03",1.88,1.92,1.83,1.9,2708100.0],["2021-03-04",1.89,1.9,1.71,1.9,3241500.0],["2021-03-05",1.9,1.91,1.74,1.88,2586800.0],["2021-03-08",1.89,1.95,1.82,1.9,2299800.0],["2021-03-09",1.95,1.99,1.89,1.94,2928900.0],["2021-03-10",1.93,2.02,1.91,1.97,1710600.0],["2021-03-11",2.0,2.08,1.98,2.05,1623300.0],["2021-03-12",2.03,2.09,2.0,2.09,1176400.0],["2021-03-15",2.09,2.28,2.09,2.21,3396000.0],["2021-03-16",2.19,2.24,2.06,2.18,2307200.0],["2021-03-17",2.15,2.23,2.02,2.22,2209500.0],["2021-03-18",2.19,2.26,2.04,2.08,3045800.0],["2021-03-19",2.08,2.21,2.0,2.13,4486200.0],["2021-03-22",2.12,2.15,2.02,2.07,1423000.0],["2021-03-23",2.05,2.06,1.92,1.96,2546300.0],["2021-03-24",1.95,1.97,1.81,1.83,3506200.0],["2021-03-25",1.81,1.9,1.76,1.87,1518600.0],["2021-03-26",1.88,1.9,1.76,1.86,1555100.0],["2021-03-29",1.87,1.88,1.75,1.77,3006300.0],["2021-03-30",1.75,1.85,1.74,1.82,1876900.0],["2021-03-31",1.81,1.86,1.79,1.8,1928800.0],["2021-04-01",1.8,1.89,1.8,1.88,1191200.0],["2021-04-05",1.92,2.0,1.9,1.97,2010700.0],["2021-04-06",1.96,2.06,1.94,2.03,2399800.0],["2021-04-07",2.03,2.1,1.98,2.08,1777700.0],["2021-04-08",2.09,2.13,1.97,2.1,2415900.0],["2021-04-09",2.09,2.16,2.03,2.11,2056400.0],["2021-04-12",2.11,2.12,2.01,2.02,2837300.0],["2021-04-13",2.01,2.02,1.87,1.96,4048600.0],["2021-04-14",1.97,2.07,1.94,2.02,1899700.0],["2021-04-15",2.03,2.09,1.98,2.02,1788500.0],["2021-04-16",2.04,2.16,1.98,2.09,3213700.0],["2021-04-19",2.09,2.13,1.99,2.04,2894200.0],["2021-04-20",2.04,2.06,1.95,1.97,1635600.0],["2021-04-21",1.89,2.08,1.88,2.05,1836700.0],["2021-04-22",2.04,2.21,2.03,2.15,4261900.0],["2021-04-23",2.17,2.24,2.16,2.2,3431600.0],["2021-04-26",2.22,2.45,2.22,2.38,4267500.0],["2021-04-27",2.36,2.51,2.36,2.45,4472900.0],["2021-04-28",2.45,2.59,2.45,2.53,3673900.0],["2021-04-29",2.55,2.6,2.47,2.57,4187100.0],["2021-04-30",2.55,2.63,2.48,2.51,3045000.0],["2021-05-03",2.54,2.58,2.44,2.52,2282800.0],["2021-05-04",2.5,2.54,2.37,2.52,1623400.0],["2021-05-05",2.55,2.59,2.48,2.52,1941400.0],["2021-05-06",2.53,2.56,2.38,2.47,1945400.0],["2021-05-07",2.49,2.61,2.46,2.56,2889600.0],["2021-05-10",2.31,2.53,2.13,2.21,4504500.0],["2021-05-11",2.15,2.51,2.1,2.34,3794800.0],["2021-05-12",2.28,2.38,2.17,2.19,3183400.0],["2021-05-13",2.2,2.3,2.07,2.16,2078900.0],["2021-05-14",2.2,2.24,2.12,2.16,1754900.0],["2021-05-17",2.17,2.36,2.15,2.34,2044400.0],["2021-05-18",2.34,2.43,2.33,2.43,1571500.0],["2021-05-19",2.38,2.38,2.21,2.27,1444000.0],["2021-05-20",2.28,2.42,2.18,2.37,3190400.0],["2021-05-21",2.42,2.43,2.31,2.33,1268800.0],["2021-05-24",2.36,2.4,2.33,2.38,862700.0],["2021-05-25",2.36,2.44,2.22,2.22,2112000.0],["2021-05-26",2.22,2.31,2.22,2.28,3782100.0],["2021-05-27",2.28,2.42,2.27,2.4,2395400.0],["2021-05-28",2.41,2.43,2.34,2.39,1538100.0],["2021-06-01",2.35,2.41,2.34,2.38,2313800.0],["2021-06-02",2.39,2.4,2.35,2.35,2353700.0],["2021-06-03",2.35,2.35,2.22,2.29,2359000.0],["2021-06-04",2.33,2.38,2.29,2.33,2485700.0],["2021-06-07",2.37,2.39,2.34,2.37,4036500.0],["2021-06-08",2.39,2.43,2.36,2.38,2221700.0],["2021-06-09",2.4,2.86,2.38,2.83,15366200.0],["2021-06-10",2.8,3.05,2.69,2.7,8812600.0],["2021-06-11",2.78,3.02,2.71,2.98,6219700.0],["2021-06-14",2.98,3.02,2.9,2.9,3287900.0],["2021-06-15",2.88,2.93,2.85,2.9,3437200.0],["2021-06-16",2.89,2.94,2.87,2.9,1818800.0],["2021-06-17",2.88,2.98,2.75,2.78,4168700.0],["2021-06-18",2.72,2.85,2.66,2.68,5113100.0],["2021-06-21",2.72,2.82,2.71,2.79,4222600.0],["2021-06-22",2.77,2.87,2.73,2.79,2600600.0],["2021-06-23",2.84,2.89,2.76,2.79,3531700.0],["2021-06-24",2.81,2.84,2.77,2.84,4461100.0],["2021-06-25",2.85,2.93,2.77,2.81,50222400.0],["2021-06-28",2.79,2.84,2.64,2.75,3816800.0],["2021-06-29",2.76,2.79,2.68,2.69,1883600.0],["2021-06-30",2.66,2.75,2.63,2.64,4244700.0],["2021-07-01",2.68,2.7,2.61,2.63,3245800.0],["2021-07-02",2.64,2.67,2.49,2.54,1435300.0],["2021-07-06",2.54,2.54,2.4,2.45,2378500.0],["2021-07-07",2.46,2.57,2.38,2.55,3987900.0],["2021-07-08",2.5,2.58,2.46,2.51,1969700.0],["2021-07-09",2.55,2.58,2.49,2.56,1665400.0],["2021-07-12",2.54,2.64,2.48,2.63,2629100.0],["2021-07-13",2.63,2.63,2.49,2.52,3192200.0],["2021-07-14",2.57,2.57,2.47,2.5,1981100.0],["2021-07-15",2.49,2.54,2.46,2.52,3123500.0],["2021-07-16",2.55,2.55,2.35,2.39,2931700.0],["2021-07-19",2.3,2.33,2.26,2.3,2133400.0],["2021-07-20",2.37,2.41,2.25,2.36,2219100.0],["2021-07-21",2.39,2.49,2.38,2.44,1340700.0],["2021-07-22",2.42,2.45,2.3,2.34,1330200.0],["2021-07-23",2.36,2.36,2.24,2.33,1187100.0],["2021-07-26",2.34,2.46,2.33,2.42,1440700.0],["2021-07-27",2.38,2.4,2.28,2.35,1308400.0],["2021-07-28",2.39,2.41,2.29,2.39,1190400.0],["2021-07-29",2.51,2.73,2.48,2.67,3375400.0],["2021-07-30",2.67,2.79,2.63,2.66,2431400.0],["2021-08-02",2.64,2.73,2.51,2.52,2483200.0],["2021-08-03",2.54,2.57,2.39,2.49,1746800.0],["2021-08-04",2.44,2.48,2.4,2.41,1236000.0],["2021-08-05",2.41,2.56,2.39,2.47,1392300.0],["2021-08-06",2.49,2.59,2.48,2.55,1061400.0],["2021-08-09",2.53,2.55,2.44,2.44,659200.0],["2021-08-10",2.44,2.47,2.4,2.43,671400.0],["2021-08-11",2.44,2.5,2.4,2.49,1095700.0],["2021-08-12",2.48,2.48,2.33,2.41,1483100.0],["2021-08-13",2.41,2.41,2.34,2.36,1588100.0],["2021-08-16",2.34,2.35,2.27,2.3,1678900.0],["2021-08-17",2.27,2.34,2.25,2.29,1632800.0],["2021-08-18",2.32,2.33,2.24,2.28,1648700.0],["2021-08-19",2.24,2.28,2.21,2.26,1379700.0],["2021-08-20",2.24,2.31,2.24,2.3,1288100.0],["2021-08-23",2.33,2.41,2.33,2.36,1203500.0],["2021-08-24",2.38,2.52,2.38,2.47,2767600.0],["2021-08-25",2.48,2.52,2.41,2.41,738800.0],["2021-08-26",2.4,2.4,2.28,2.3,1522200.0],["2021-08-27",2.32,2.54,2.32,2.54,1153000.0],["2021-08-30",2.56,2.58,2.47,2.55,1665500.0],["2021-08-31",2.54,2.63,2.5,2.63,1465400.0],["2021-09-01",2.64,2.66,2.59,2.64,1361100.0],["2021-09-02",2.65,2.67,2.58,2.6,2117900.0],["2021-09-03",2.6,2.63,2.49,2.55,1040900.0],["2021-09-07",2.53,2.58,2.52,2.54,1399800.0],["2021-09-08",2.5,2.53,2.39,2.4,1359000.0],["2021-09-09",2.38,2.47,2.37,2.4,1598700.0],["2021-09-10",2.44,2.47,2.38,2.39,1087100.0],["2021-09-13",2.41,2.56,2.39,2.45,2528500.0],["2021-09-14",2.48,2.5,2.39,2.47,1940400.0],["2021-09-15",2.51,2.53,2.39,2.5,2310800.0],["2021-09-16",2.5,2.52,2.48,2.49,2385600.0],["2021-09-17",2.51,2.67,2.49,2.67,7240400.0],["2021-09-20",2.56,2.61,2.5,2.56,2436800.0],["2021-09-21",2.59,2.63,2.51,2.59,1218500.0],["2021-09-22",2.64,2.7,2.62,2.65,2169500.0],["2021-09-23",2.69,2.82,2.65,2.79,2686800.0],["2021-09-24",2.76,2.89,2.74,2.76,2556300.0],["2021-09-27",2.78,3.13,2.71,2.85,6631900.0],["2021-09-28",2.82,2.9,2.72,2.73,2703000.0],["2021-09-29",2.78,2.79,2.6,2.7,1290100.0],["2021-09-30",2.73,2.76,2.67,2.71,1164800.0],["2021-10-01",2.75,2.94,2.75,2.88,3049400.0],["2021-10-04",2.86,2.91,2.81,2.85,3563500.0],["2021-10-05",2.9,2.9,2.75,2.76,3354400.0],["2021-10-06",2.72,2.78,2.68,2.73,1825800.0],["2021-10-07",2.75,2.86,2.75,2.84,1571800.0],["2021-10-08",2.83,2.86,2.71,2.71,1056100.0],["2021-10-11",2.74,2.74,2.63,2.65,902600.0],["2021-10-12",2.64,2.76,2.63,2.76,868700.0],["2021-10-13",2.77,2.77,2.58,2.72,1345200.0],["2021-10-14",2.76,2.76,2.7,2.75,990700.0],["2021-10-15",2.81,2.82,2.69,2.69,969200.0],["2021-10-18",2.7,2.74,2.65,2.73,868000.0],["2021-10-19",2.75,2.79,2.7,2.71,1507400.0],["2021-10-20",2.75,2.79,2.71,2.77,793200.0],["2021-10-21",2.76,3.0,2.72,2.87,2727400.0],["2021-10-22",2.88,2.91,2.79,2.85,2322800.0],["2021-10-25",2.91,2.96,2.8,2.95,1731400.0],["2021-10-26",2.99,2.99,2.84,2.9,2187200.0],["2021-10-27",2.88,2.96,2.82,2.83,2343000.0],["2021-10-28",2.86,2.92,2.8,2.91,983400.0],["2021-10-29",2.93,2.93,2.83,2.9,1355200.0],["2021-11-01",2.9,3.21,2.9,3.03,4683100.0],["2021-11-02",3.08,3.17,2.94,3.03,1913300.0],["2021-11-03",3.05,3.42,3.03,3.38,5233800.0],["2021-11-04",3.42,3.48,3.13,3.18,2729200.0],["2021-11-05",3.25,3.37,3.22,3.3,2816100.0],["2021-11-08",3.36,3.36,3.21,3.27,1903200.0],["2021-11-09",3.48,3.5,3.29,3.49,2915100.0],["2021-11-10",3.49,3.64,3.38,3.38,3940800.0],["2021-11-11",3.5,3.7,3.5,3.64,3793200.0],["2021-11-12",3.64,3.66,3.52,3.64,2279200.0],["2021-11-15",3.67,3.7,3.58,3.64,3423500.0],["2021-11-16",3.59,3.6,3.44,3.52,1664700.0],["2021-11-17",3.49,3.57,3.44,3.47,2073900.0],["2021-11-18",3.51,3.53,3.23,3.31,3835500.0],["2021-11-19",3.25,3.36,3.21,3.28,2727200.0],["2021-11-22",3.31,3.41,3.28,3.37,1799800.0],["2021-11-23",3.39,3.48,3.35,3.39,1484900.0],["2021-11-24",3.37,3.44,3.32,3.37,951600.0],["2021-11-26",3.19,3.24,3.1,3.21,1641900.0],["2021-11-29",3.3,3.3,3.1,3.13,2032600.0],["2021-11-30",3.08,3.14,2.98,3.07,1958700.0],["2021-12-01",3.19,3.23,2.91,2.92,2136000.0],["2021-12-02",2.96,3.08,2.91,3.04,1295200.0],["2021-12-03",3.05,3.05,2.89,2.93,1548900.0],["2021-12-06",2.96,3.06,2.89,3.06,1369500.0],["2021-12-07",3.05,3.15,3.04,3.12,1365900.0],["2021-12-08",3.12,3.25,3.07,3.24,1733100.0],["2021-12-09",3.18,3.3,3.1,3.12,1099500.0],["2021-12-10",3.15,3.17,2.99,3.05,2541700.0],["2021-12-13",3.43,3.44,3.25,3.29,4083000.0],["2021-12-14",3.28,3.28,3.12,3.16,1666600.0],["2021-12-15",3.15,3.22,3.06,3.17,2429600.0],["2021-12-16",3.22,3.23,2.99,3.07,1925600.0],["2021-12-17",3.06,3.25,2.97,3.25,3639700.0],["2021-12-20",3.08,3.21,3.07,3.17,1853700.0],["2021-12-21",3.21,3.36,3.18,3.36,1603200.0],["2021-12-22",3.33,3.41,3.31,3.4,2479200.0],["2021-12-23",3.4,3.44,3.32,3.42,1826200.0],["2021-12-27",3.44,3.44,3.35,3.38,1030000.0],["2021-12-28",3.35,3.41,3.33,3.34,1374800.0],["2021-12-29",3.34,3.37,3.21,3.28,888200.0],["2021-12-30",3.26,3.35,3.26,3.27,682100.0],["2021-12-31",3.25,3.34,3.25,3.31,854900.0],["2022-01-03",3.33,3.47,3.33,3.39,3447000.0],["2022-01-04",3.41,3.48,3.36,3.37,1157200.0],["2022-01-05",3.35,3.41,3.09,3.14,3130800.0],["2022-01-06",3.13,3.15,3.02,3.07,1553500.0],["2022-01-07",3.05,3.21,3.03,3.2,1541200.0],["2022-01-10",3.16,3.26,3.09,3.26,1975000.0],["2022-01-11",3.25,3.3,3.16,3.3,1065800.0],["2022-01-12",3.31,3.4,3.27,3.29,1625400.0],["2022-01-13",3.3,3.41,3.26,3.29,1022100.0],["2022-01-14",3.22,3.28,3.18,3.26,974800.0],["2022-01-18",3.2,3.24,3.16,3.18,1493600.0],["2022-01-19",3.21,3.22,3.11,3.12,1543600.0],["2022-01-20",3.12,3.27,3.08,3.09,1121000.0],["2022-01-21",3.07,3.12,2.97,3.08,2602200.0],["2022-01-24",3.02,3.11,2.81,3.09,2572500.0],["2022-01-25",3.03,3.1,2.93,2.97,2493900.0],["2022-01-26",3.02,3.06,2.87,2.9,1724700.0],["2022-01-27",2.95,3.02,2.72,2.75,2242300.0],["2022-01-28",2.76,2.99,2.71,2.99,3192600.0],["2022-01-31",2.94,3.11,2.92,3.06,2168000.0],["2022-02-01",3.02,3.15,3.02,3.08,2632900.0],["2022-02-02",3.1,3.11,2.92,2.94,1744700.0],["2022-02-03",2.87,2.95,2.76,2.85,1508400.0],["2022-02-04",2.8,2.95,2.8,2.92,1543800.0],["2022-02-07",2.88,2.97,2.88,2.94,3101400.0],["2022-02-08",2.94,3.11,2.93,3.1,1207200.0],["2022-02-09",3.14,3.32,3.11,3.32,2145200.0],["2022-02-10",3.22,3.44,3.21,3.39,3422100.0],["2022-02-11",3.37,3.44,3.31,3.36,2692400.0],["2022-02-14",3.35,3.4,3.19,3.24,988200.0],["2022-02-15",3.3,3.52,3.29,3.5,4962200.0],["2022-02-16",3.47,3.67,3.46,3.66,5488600.0],["2022-02-17",3.59,3.74,3.56,3.63,2905400.0],["2022-02-18",3.59,3.75,3.56,3.75,4925700.0],["2022-02-22",3.71,3.78,3.68,3.73,5960800.0],["2022-02-23",3.79,3.79,3.63,3.65,3060000.0],["2022-02-24",3.3,4.01,3.26,4.01,8389700.0],["2022-02-25",4.02,4.1,3.69,3.72,8895500.0],["2022-02-28",3.73,3.9,3.7,3.74,9026500.0],["2022-03-01",3.74,3.84,3.6,3.77,7685800.0],["2022-03-02",3.84,3.97,3.77,3.77,6283800.0],["2022-03-03",3.8,3.8,3.6,3.66,2700900.0],["2022-03-04",3.62,3.67,3.46,3.52,2611700.0],["2022-03-07",3.54,3.55,3.36,3.36,1661500.0],["2022-03-08",3.35,3.55,3.27,3.43,3952500.0],["2022-03-09",3.51,3.64,3.45,3.55,1790400.0],["2022-03-10",3.48,3.72,3.47,3.69,3788500.0],["2022-03-11",3.7,3.77,3.63,3.64,2008400.0],["2022-03-14",3.62,3.66,3.47,3.5,1939400.0],["2022-03-15",3.51,3.61,3.48,3.56,1522000.0],["2022-03-16",3.62,3.77,3.58,3.69,3700000.0],["2022-03-17",3.64,3.81,3.64,3.65,1595300.0],["2022-03-18",3.6,3.71,3.55,3.71,8302800.0],["2022-03-21",3.69,3.7,3.51,3.56,1966500.0],["2022-03-22",3.56,3.78,3.55,3.75,2657800.0],["2022-03-23",3.7,3.78,3.69,3.74,2820000.0],["2022-03-24",3.74,3.78,3.66,3.7,1196800.0],["2022-03-25",3.67,3.7,3.62,3.67,1556100.0],["2022-03-28",3.64,3.68,3.6,3.68,1426200.0],["2022-03-29",3.75,3.79,3.68,3.73,1398000.0],["2022-03-30",3.7,3.74,3.53,3.53,2001200.0],["2022-03-31",3.5,3.52,3.43,3.46,1983700.0],["2022-04-01",3.49,3.52,3.44,3.48,1086500.0],["2022-04-04",3.49,3.52,3.4,3.47,1308800.0],["2022-04-05",3.49,3.54,3.36,3.36,2128400.0],["2022-04-06",3.31,3.33,3.2,3.2,1816200.0],["2022-04-07",3.2,3.26,3.07,3.25,5411300.0],["2022-04-08",3.23,3.34,3.18,3.18,2087900.0],["2022-04-11",3.14,3.14,3.07,3.1,1533600.0],["2022-04-12",3.1,3.18,3.05,3.08,1272600.0],["2022-04-13",3.1,3.22,3.07,3.21,1320800.0],["2022-04-14",3.22,3.26,3.19,3.2,1417100.0],["2022-04-18",3.18,3.22,3.14,3.2,3164500.0],["2022-04-19",3.2,3.32,3.18,3.24,1429200.0],["2022-04-20",3.24,3.28,3.19,3.22,3587300.0],["2022-04-21",3.25,3.28,3.12,3.15,2205700.0],["2022-04-22",3.17,3.2,2.97,2.98,3539600.0],["2022-04-25",2.95,3.01,2.87,2.98,1797300.0],["2022-04-26",2.93,2.95,2.83,2.84,2199400.0],["2022-04-27",2.81,2.88,2.77,2.84,2127400.0],["2022-04-28",2.87,2.87,2.71,2.75,2245400.0],["2022-04-29",2.73,2.76,2.42,2.46,4094600.0],["2022-05-02",2.46,2.53,2.31,2.39,6589400.0],["2022-05-03",2.39,2.56,2.37,2.54,6038600.0],["2022-05-04",2.54,2.59,2.46,2.59,3252400.0],["2022-05-05",2.53,2.56,2.44,2.48,4018700.0],["2022-05-06",2.47,2.5,2.39,2.44,2553000.0],["2022-05-09",2.39,2.39,2.09,2.14,5736500.0],["2022-05-10",2.39,2.39,1.8,1.94,5289400.0],["2022-05-11",1.92,1.95,1.82,1.83,4467500.0],["2022-05-12",1.8,1.86,1.69,1.75,10053400.0],["2022-05-13",1.79,1.95,1.79,1.88,5629800.0],["2022-05-16",1.84,1.91,1.8,1.83,2405000.0],["2022-05-17",1.88,1.98,1.84,1.98,3131800.0],["2022-05-18",1.93,2.02,1.85,1.86,3030800.0],["2022-05-19",1.88,1.89,1.72,1.73,4087700.0],["2022-05-20",1.77,1.78,1.65,1.7,3047600.0],["2022-05-23",1.75,1.75,1.64,1.69,2122900.0],["2022-05-24",1.66,1.68,1.42,1.45,5159100.0],["2022-05-25",1.42,1.53,1.42,1.5,3440200.0],["2022-05-26",1.5,1.61,1.5,1.57,2865700.0],["2022-05-27",1.57,1.67,1.56,1.65,2273500.0],["2022-05-31",1.64,1.67,1.56,1.58,2916700.0],["2022-06-01",1.6,1.65,1.51,1.55,2179100.0],["2022-06-02",1.56,1.6,1.55,1.59,1581600.0],["2022-06-03",1.51,1.53,1.43,1.47,2092400.0],["2022-06-06",1.51,1.54,1.44,1.53,2456200.0],["2022-06-07",1.48,1.52,1.44,1.49,2063700.0],["2022-06-08",1.47,1.52,1.44,1.46,1766600.0],["2022-06-09",1.47,1.47,1.41,1.45,1867100.0],["2022-06-10",1.41,1.43,1.31,1.32,3317600.0],["2022-06-13",1.24,1.26,1.14,1.16,2095400.0],["2022-06-14",1.21,1.21,1.12,1.17,1978800.0],["2022-06-15",1.19,1.22,1.16,1.21,1939600.0],["2022-06-16",1.17,1.2,1.08,1.09,3160800.0],["2022-06-17",1.12,1.39,1.11,1.38,11278200.0],["2022-06-21",1.4,1.42,1.23,1.24,2486200.0],["2022-06-22",1.22,1.25,1.18,1.19,3064900.0],["2022-06-23",1.17,1.19,1.12,1.16,3679500.0],["2022-06-24",1.18,1.29,1.16,1.24,4821900.0],["2022-06-27",1.25,1.26,1.16,1.17,2198300.0],["2022-06-28",1.17,1.21,1.1,1.13,2349400.0],["2022-06-29",1.12,1.12,1.04,1.11,1258100.0],["2022-06-30",1.12,1.12,1.01,1.07,2092700.0],["2022-07-01",1.06,1.12,1.03,1.1,1848400.0],["2022-07-05",1.07,1.14,1.02,1.13,1356300.0],["2022-07-06",1.12,1.16,1.09,1.15,2132600.0],["2022-07-07",1.16,1.3,1.15,1.27,3196200.0],["2022-07-08",1.19,1.21,1.1,1.11,4141600.0],["2022-07-11",1.16,1.16,1.0,1.01,2487700.0],["2022-07-12",1.0,1.08,0.91,1.07,9849700.0],["2022-07-13",1.0,1.12,0.99,1.09,2631500.0],["2022-07-14",1.04,1.06,1.0,1.0,2068400.0],["2022-07-15",1.06,1.08,1.0,1.06,1831600.0],["2022-07-18",1.1,1.25,1.1,1.23,3470200.0],["2022-07-19",1.25,1.33,1.24,1.27,1954300.0],["2022-07-20",1.26,1.45,1.26,1.44,2661100.0],["2022-07-21",1.43,1.44,1.33,1.35,957800.0],["2022-07-22",1.33,1.37,1.23,1.29,1148100.0],["2022-07-25",1.3,1.4,1.26,1.39,1434300.0],["2022-07-26",1.35,1.42,1.24,1.32,3566300.0],["2022-07-27",1.33,1.43,1.29,1.43,888300.0],["2022-07-28",1.43,1.47,1.36,1.45,999200.0],["2022-07-29",1.46,1.58,1.41,1.55,4377900.0],["2022-08-01",1.54,1.55,1.39,1.45,1635200.0],["2022-08-02",1.39,1.52,1.39,1.47,1178900.0],["2022-08-03",1.46,1.61,1.45,1.56,2531400.0],["2022-08-04",1.5,1.53,1.43,1.47,3731200.0],["2022-08-05",1.47,1.57,1.38,1.52,4191400.0],["2022-08-08",1.52,1.69,1.51,1.65,2951000.0],["2022-08-09",1.55,1.55,1.28,1.5,3859100.0],["2022-08-10",1.52,1.7,1.49,1.6,3311100.0],["2022-08-11",1.64,1.71,1.62,1.7,1739200.0],["2022-08-12",1.71,1.83,1.59,1.83,3043100.0],["2022-08-15",1.81,1.85,1.74,1.79,1660700.0],["2022-08-16",1.79,2.05,1.77,1.99,3345200.0],["2022-08-17",1.9,1.96,1.76,1.85,4081000.0],["2022-08-18",1.89,1.91,1.83,1.88,1614800.0],["2022-08-19",1.85,1.85,1.75,1.8,1750900.0],["2022-08-22",1.75,1.77,1.64,1.64,1876900.0],["2022-08-23",1.66,1.72,1.64,1.65,1692100.0],["2022-08-24",1.65,1.78,1.64,1.73,2312300.0],["2022-08-25",1.74,1.83,1.73,1.77,1894600.0],["2022-08-26",1.75,1.83,1.69,1.7,1808200.0],["2022-08-29",1.67,1.74,1.62,1.72,1392200.0],["2022-08-30",1.76,1.84,1.65,1.69,3511900.0],["2022-08-31",1.68,1.75,1.6,1.6,1585700.0],["2022-09-01",1.59,1.61,1.52,1.57,1609400.0],["2022-09-02",1.6,1.63,1.52,1.57,1635500.0],["2022-09-06",1.6,1.64,1.52,1.54,2693600.0],["2022-09-07",1.52,1.65,1.51,1.61,4557600.0],["2022-09-08",1.59,1.76,1.59,1.65,2119300.0],["2022-09-09",1.65,1.76,1.65,1.74,1462000.0],["2022-09-12",1.77,1.94,1.76,1.92,2394000.0],["2022-09-13",1.85,1.91,1.81,1.83,1649300.0],["2022-09-14",1.84,1.89,1.76,1.83,1563200.0],["2022-09-15",1.8,1.99,1.8,1.87,2306800.0],["2022-09-16",1.83,1.9,1.74,1.81,7639400.0],["2022-09-19",1.76,1.82,1.65,1.72,1357000.0],["2022-09-20",1.67,1.73,1.64,1.66,2122300.0],["2022-09-21",1.68,1.68,1.55,1.57,2121200.0],["2022-09-22",1.56,1.59,1.41,1.42,1767700.0],["2022-09-23",1.39,1.39,1.31,1.36,2425200.0],["2022-09-26",1.35,1.43,1.3,1.3,1521400.0],["2022-09-27",1.32,1.46,1.32,1.36,2511200.0],["2022-09-28",1.4,1.43,1.36,1.39,1972400.0],["2022-09-29",1.36,1.42,1.32,1.39,1314500.0],["2022-09-30",1.41,1.47,1.37,1.37,1607300.0],["2022-10-03",1.45,1.52,1.37,1.48,1668700.0],["2022-10-04",1.51,1.62,1.51,1.61,1974300.0],["2022-10-05",1.57,1.65,1.49,1.63,2508000.0],["2022-10-06",1.6,1.7,1.58,1.6,1081200.0],["2022-10-07",1.57,1.64,1.53,1.56,2863600.0],["2022-10-10",1.61,1.64,1.52,1.6,1809800.0],["2022-10-11",1.6,1.65,1.51,1.61,1870400.0],["2022-10-12",1.61,1.7,1.58,1.62,1919400.0],["2022-10-13",1.69,1.7,1.54,1.58,2559500.0],["2022-10-14",1.61,1.64,1.43,1.46,1768600.0],["2022-10-17",1.5,1.6,1.49,1.59,1854500.0],["2022-10-18",1.64,1.72,1.59,1.72,1540900.0],["2022-10-19",1.71,1.74,1.59,1.62,1315200.0],["2022-10-20",1.63,1.69,1.62,1.65,1014700.0],["2022-10-21",1.67,1.67,1.59,1.67,1038600.0],["2022-10-24",1.67,1.68,1.58,1.62,801900.0],["2022-10-25",1.58,1.67,1.58,1.62,1842400.0],["2022-10-26",1.63,1.65,1.52,1.53,1892900.0],["2022-10-27",1.58,1.6,1.5,1.55,2456600.0],["2022-10-28",1.54,1.56,1.47,1.55,2106100.0],["2022-10-31",1.52,1.59,1.4,1.43,6244000.0],["2022-11-01",1.47,1.5,1.36,1.39,2881300.0],["2022-11-02",1.38,1.42,1.3,1.31,3627400.0],["2022-11-03",1.31,1.4,1.3,1.35,765300.0],["2022-11-04",1.34,1.38,1.23,1.27,1592400.0],["2022-11-07",1.29,1.3,1.19,1.21,1828900.0],["2022-11-08",1.23,1.25,1.05,1.08,2845500.0],["2022-11-09",1.09,1.09,0.95,0.96,3063800.0],["2022-11-10",1.02,1.18,1.01,1.15,3704200.0],["2022-11-11",1.15,1.22,1.08,1.13,2692900.0],["2022-11-14",1.11,1.18,1.1,1.11,2827100.0],["2022-11-15",1.17,1.34,1.16,1.33,2753400.0],["2022-11-16",1.29,1.29,1.2,1.21,923300.0],["2022-11-17",1.2,1.23,1.07,1.09,1684900.0],["2022-11-18",1.13,1.14,1.04,1.06,3368000.0],["2022-11-21",1.04,1.13,1.04,1.09,1164400.0],["2022-11-22",1.08,1.1,1.0,1.06,2465500.0],["2022-11-23",1.05,1.12,1.03,1.09,1083800.0],["2022-11-25",1.09,1.1,1.05,1.05,499000.0],["2022-11-28",1.05,1.08,1.0,1.0,924000.0],["2022-11-29",1.0,1.03,1.0,1.02,1226600.0],["2022-11-30",1.03,1.13,1.03,1.13,4474600.0],["2022-12-01",1.12,1.15,1.05,1.07,2711100.0],["2022-12-02",1.05,1.1,1.02,1.09,1526700.0],["2022-12-05",1.08,1.1,1.0,1.02,1833800.0],["2022-12-06",1.0,1.03,0.99,1.01,1697900.0],["2022-12-07",1.0,1.04,0.98,1.02,1121500.0],["2022-12-08",1.0,1.04,1.0,1.01,2813900.0],["2022-12-09",1.0,1.04,0.99,1.02,1109400.0],["2022-12-12",1.03,1.08,1.02,1.06,976400.0],["2022-12-13",1.1,1.23,1.09,1.11,1626000.0],["2022-12-14",1.09,1.18,1.08,1.12,1366300.0],["2022-12-15",1.1,1.12,1.06,1.07,2835000.0],["2022-12-16",1.05,1.05,0.97,1.02,7099800.0],["2022-12-19",1.0,1.02,0.95,1.0,1587100.0],["2022-12-20",1.01,1.1,1.0,1.09,1567000.0],["2022-12-21",1.11,1.11,1.03,1.04,1036800.0],["2022-12-22",1.09,1.1,0.99,1.03,1747900.0],["2022-12-23",1.01,1.06,1.01,1.03,620600.0],["2022-12-27",1.04,1.04,0.99,1.0,1023200.0],["2022-12-28",1.0,1.04,1.0,1.01,1265700.0],["2022-12-29",1.01,1.06,1.01,1.06,1334400.0],["2022-12-30",1.0,1.05,1.0,1.05,1408000.0],["2023-01-03",1.05,1.1,1.0,1.03,947200.0],["2023-01-04",1.05,1.07,1.02,1.06,1144900.0],["2023-01-05",1.05,1.13,1.02,1.04,792600.0],["2023-01-06",1.06,1.19,1.05,1.16,3261600.0],["2023-01-09",1.16,1.22,1.15,1.18,2564900.0],["2023-01-10",1.16,1.25,1.16,1.24,1934900.0],["2023-01-11",1.24,1.38,1.23,1.38,1938100.0],["2023-01-12",1.41,1.41,1.29,1.33,4229800.0],["2023-01-13",1.32,1.44,1.31,1.41,2611900.0],["2023-01-17",1.43,1.43,1.33,1.33,1519100.0],["2023-01-18",1.38,1.46,1.32,1.33,4785500.0],["2023-01-19",1.31,1.36,1.28,1.33,1563900.0],["2023-01-20",1.4,1.52,1.37,1.51,4375300.0],["2023-01-23",1.53,1.73,1.48,1.69,6133200.0],["2023-01-24",1.69,1.8,1.59,1.62,4822500.0],["2023-01-25",1.6,1.66,1.5,1.63,10006100.0],["2023-01-26",1.66,1.79,1.62,1.77,3375000.0],["2023-01-27",1.77,1.86,1.72,1.79,2925200.0],["2023-01-30",1.74,1.85,1.7,1.82,3083800.0],["2023-01-31",1.88,1.94,1.86,1.91,2905600.0],["2023-02-01",1.9,1.94,1.83,1.93,2012800.0],["2023-02-02",1.94,2.1,1.94,2.06,3917700.0],["2023-02-03",2.03,2.14,1.97,2.04,3359500.0],["2023-02-06",2.0,2.04,1.97,2.02,1960500.0],["2023-02-07",1.98,1.98,1.86,1.9,3059000.0],["2023-02-08",1.9,1.98,1.83,1.87,1691200.0],["2023-02-09",1.87,1.94,1.81,1.83,2549800.0],["2023-02-10",1.82,1.87,1.74,1.79,4375800.0],["2023-02-13",1.79,1.8,1.71,1.74,1415600.0],["2023-02-14",1.71,1.79,1.67,1.74,1676000.0],["2023-02-15",1.73,1.83,1.73,1.8,1654300.0],["2023-02-16",1.77,1.84,1.74,1.75,1699400.0],["2023-02-17",1.78,1.87,1.75,1.85,1866000.0],["2023-02-21",1.82,1.83,1.67,1.69,2631600.0],["2023-02-22",1.74,1.8,1.71,1.73,2962300.0],["2023-02-23",1.77,1.77,1.56,1.64,6132100.0],["2023-02-24",1.56,1.64,1.54,1.57,2162600.0],["2023-02-27",1.57,1.61,1.54,1.55,3756200.0],["2023-02-28",1.68,1.85,1.64,1.77,4386800.0],["2023-03-01",1.79,1.8,1.63,1.63,2508000.0],["2023-03-02",1.57,1.6,1.52,1.58,1734900.0],["2023-03-03",1.58,1.62,1.55,1.59,1605600.0],["2023-03-06",1.57,1.63,1.55,1.57,1688200.0],["2023-03-07",1.56,1.56,1.47,1.49,1587500.0],["2023-03-08",1.5,1.53,1.46,1.48,1247700.0],["2023-03-09",1.47,1.48,1.36,1.36,1722100.0],["2023-03-10",1.35,1.37,1.18,1.24,3888600.0],["2023-03-13",1.24,1.25,1.14,1.18,3949700.0],["2023-03-14",1.23,1.29,1.14,1.16,2598700.0],["2023-03-15",1.12,1.14,1.09,1.11,3443300.0],["2023-03-16",1.11,1.13,1.07,1.09,2446600.0],["2023-03-17",1.08,1.12,1.03,1.09,6153700.0],["2023-03-20",1.1,1.1,1.02,1.07,2261000.0],["2023-03-21",1.11,1.18,1.09,1.12,3035600.0],["2023-03-22",1.11,1.14,1.07,1.07,1563000.0],["2023-03-23",1.08,1.14,1.04,1.08,2203900.0],["2023-03-24",1.08,1.1,1.04,1.1,1333400.0],["2023-03-27",1.07,1.09,1.05,1.08,1296400.0],["2023-03-28",1.06,1.08,1.05,1.07,1793200.0],["2023-03-29",1.1,1.1,1.04,1.08,1159900.0],["2023-03-30",1.09,1.13,1.07,1.12,990100.0],["2023-03-31",1.16,1.21,1.13,1.2,1979600.0],["2023-04-03",1.2,1.21,1.1,1.18,1930700.0],["2023-04-04",1.18,1.19,1.09,1.1,1323100.0],["2023-04-05",1.09,1.1,1.05,1.07,2287700.0],["2023-04-06",1.09,1.09,1.03,1.04,1437300.0],["2023-04-10",1.03,1.16,1.02,1.15,3619800.0],["2023-04-11",1.16,1.21,1.14,1.2,2250900.0],["2023-04-12",1.22,1.23,1.15,1.17,1601400.0],["2023-04-13",1.16,1.23,1.16,1.21,1639400.0],["2023-04-14",1.21,1.22,1.09,1.21,2239100.0],["2023-04-17",1.2,1.23,1.16,1.23,1105500.0],["2023-04-18",1.25,1.25,1.16,1.21,1630300.0],["2023-04-19",1.16,1.22,1.15,1.2,1276800.0],["2023-04-20",1.18,1.21,1.15,1.19,1465000.0],["2023-04-21",1.18,1.27,1.18,1.26,938600.0],["2023-04-24",1.25,1.33,1.2,1.24,1269900.0],["2023-04-25",1.2,1.23,1.16,1.2,1784000.0],["2023-04-26",1.2,1.23,1.17,1.2,1409500.0],["2023-04-27",1.2,1.28,1.18,1.27,1375700.0],["2023-04-28",1.27,1.3,1.25,1.27,1377900.0],["2023-05-01",1.26,1.31,1.21,1.3,2507300.0],["2023-05-02",1.29,1.32,1.29,1.3,3905600.0],["2023-05-03",1.3,1.39,1.3,1.32,1258600.0],["2023-05-04",1.3,1.3,1.18,1.25,2169300.0],["2023-05-05",1.28,1.31,1.23,1.3,1011400.0],["2023-05-08",1.29,1.31,1.17,1.26,3022000.0],["2023-05-09",1.13,1.16,1.01,1.1,12594200.0],["2023-05-10",1.11,1.12,1.01,1.05,4156800.0],["2023-05-11",1.02,1.09,0.99,1.05,3812400.0],["2023-05-12",1.04,1.11,1.02,1.08,3022000.0],["2023-05-15",1.1,1.13,1.06,1.11,2161400.0],["2023-05-16",1.09,1.14,1.05,1.07,4218600.0],["2023-05-17",1.1,1.31,1.08,1.24,6113800.0],["2023-05-18",1.24,1.28,1.18,1.21,1193000.0],["2023-05-19",1.24,1.27,1.2,1.25,1544300.0],["2023-05-22",1.26,1.31,1.23,1.31,1692100.0],["2023-05-23",1.28,1.33,1.27,1.3,1306300.0],["2023-05-24",1.3,1.32,1.25,1.28,1541600.0],["2023-05-25",1.3,1.32,1.23,1.28,1140600.0],["2023-05-26",1.25,1.31,1.25,1.27,1098900.0],["2023-05-30",1.26,1.32,1.25,1.28,2840500.0],["2023-05-31",1.3,1.33,1.18,1.23,3270800.0],["2023-06-01",1.24,1.27,1.2,1.25,1583600.0],["2023-06-02",1.31,1.37,1.24,1.36,1928300.0],["2023-06-05",1.32,1.4,1.31,1.35,782000.0],["2023-06-06",1.35,1.47,1.34,1.4,2115900.0],["2023-06-07",1.44,1.48,1.39,1.39,2383100.0],["2023-06-08",1.37,1.39,1.33,1.34,1719200.0],["2023-06-09",1.38,1.41,1.33,1.34,1974700.0],["2023-06-12",1.33,1.38,1.31,1.32,1293600.0],["2023-06-13",1.32,1.36,1.26,1.28,4806500.0],["2023-06-14",1.31,1.35,1.24,1.25,2112000.0],["2023-06-15",1.26,1.28,1.22,1.27,1659700.0],["2023-06-16",1.27,1.29,1.24,1.26,4069000.0],["2023-06-20",1.28,1.34,1.26,1.29,2370300.0],["2023-06-21",1.27,1.31,1.26,1.29,1778300.0],["2023-06-22",1.27,1.31,1.25,1.28,2465200.0],["2023-06-23",1.26,1.28,1.19,1.27,4256300.0],["2023-06-26",1.25,1.34,1.24,1.33,2054700.0],["2023-06-27",1.34,1.38,1.33,1.37,2010200.0],["2023-06-28",1.35,1.41,1.34,1.39,1786600.0],["2023-06-29",1.38,1.4,1.31,1.32,1634000.0],["2023-06-30",1.33,1.39,1.3,1.37,1714200.0],["2023-07-03",1.37,1.49,1.35,1.49,773600.0],["2023-07-05",1.46,1.49,1.4,1.41,1154800.0],["2023-07-06",1.4,1.42,1.36,1.38,1067600.0],["2023-07-07",1.39,1.54,1.39,1.52,3582700.0],["2023-07-10",1.51,1.58,1.5,1.53,2062100.0],["2023-07-11",1.53,1.59,1.53,1.58,1668000.0],["2023-07-12",1.6,1.64,1.55,1.6,1817800.0],["2023-07-13",1.64,1.69,1.59,1.68,2628500.0],["2023-07-14",1.68,1.71,1.65,1.69,2787600.0],["2023-07-17",1.7,1.76,1.68,1.69,2646900.0],["2023-07-18",1.69,1.71,1.57,1.57,2355600.0],["2023-07-19",1.57,1.63,1.57,1.6,1318700.0],["2023-07-20",1.6,1.68,1.56,1.66,1747400.0],["2023-07-21",1.68,1.69,1.53,1.53,2481700.0],["2023-07-24",1.59,1.59,1.46,1.5,1504100.0],["2023-07-25",1.48,1.5,1.42,1.42,1059600.0],["2023-07-26",1.4,1.46,1.38,1.43,2267200.0],["2023-07-27",1.55,1.63,1.44,1.57,3276400.0],["2023-07-28",1.61,1.7,1.6,1.68,2184200.0],["2023-07-31",1.68,1.82,1.68,1.8,3985200.0],["2023-08-01",1.8,1.88,1.75,1.8,5215200.0],["2023-08-02",1.81,1.82,1.69,1.69,2878000.0],["2023-08-03",1.7,1.7,1.59,1.66,5290700.0],["2023-08-04",1.71,1.73,1.63,1.68,5228000.0],["2023-08-07",1.55,1.64,1.54,1.62,4622800.0],["2023-08-08",1.58,1.63,1.54,1.56,5087600.0],["2023-08-09",1.54,1.59,1.5,1.53,5034500.0],["2023-08-10",1.52,1.53,1.49,1.5,5267900.0],["2023-08-11",1.5,1.55,1.47,1.53,2028300.0],["2023-08-14",1.5,1.52,1.48,1.5,1370000.0],["2023-08-15",1.49,1.51,1.45,1.47,2641700.0],["2023-08-16",1.46,1.5,1.42,1.43,2022400.0],["2023-08-17",1.47,1.5,1.42,1.43,3464400.0],["2023-08-18",1.41,1.48,1.4,1.47,3514000.0],["2023-08-21",1.46,1.46,1.33,1.38,2734800.0],["2023-08-22",1.37,1.41,1.35,1.38,3187800.0],["2023-08-23",1.37,1.4,1.36,1.4,1827600.0],["2023-08-24",1.35,1.41,1.35,1.38,2613200.0],["2023-08-25",1.38,1.42,1.38,1.39,2041800.0],["2023-08-28",1.39,1.47,1.37,1.46,2313900.0],["2023-08-29",1.42,1.5,1.4,1.47,2633000.0],["2023-08-30",1.46,1.49,1.44,1.47,1565600.0],["2023-08-31",1.48,1.48,1.41,1.45,3093600.0],["2023-09-01",1.46,1.54,1.45,1.52,2284800.0],["2023-09-05",1.48,1.5,1.34,1.39,4006200.0],["2023-09-06",1.38,1.46,1.35,1.46,2789900.0],["2023-09-07",1.42,1.43,1.37,1.4,5376100.0],["2023-09-08",1.37,1.45,1.31,1.43,4082000.0],["2023-09-11",1.46,1.46,1.4,1.42,2418400.0],["2023-09-12",1.39,1.44,1.39,1.42,1865400.0],["2023-09-13",1.43,1.43,1.38,1.42,3263900.0],["2023-09-14",1.43,1.53,1.42,1.51,2771900.0],["2023-09-15",1.5,1.55,1.48,1.51,14026400.0],["2023-09-18",1.52,1.53,1.43,1.43,5014500.0],["2023-09-19",1.42,1.48,1.37,1.46,2689900.0],["2023-09-20",1.48,1.51,1.44,1.48,2262900.0],["2023-09-21",1.45,1.55,1.42,1.5,4819400.0],["2023-09-22",1.52,1.54,1.47,1.5,1316600.0],["2023-09-25",1.48,1.55,1.45,1.53,2114000.0],["2023-09-26",1.52,1.53,1.45,1.45,2271900.0],["2023-09-27",1.46,1.55,1.45,1.53,3049200.0],["2023-09-28",1.53,1.71,1.51,1.63,7849100.0],["2023-09-29",1.64,1.64,1.57,1.58,1995800.0],["2023-10-02",1.56,1.59,1.43,1.43,3756800.0],["2023-10-03",1.42,1.45,1.28,1.41,7850000.0],["2023-10-04",1.38,1.4,1.34,1.35,4902200.0],["2023-10-05",1.34,1.34,1.2,1.22,5281200.0],["2023-10-06",1.22,1.22,1.13,1.16,4536000.0],["2023-10-09",1.14,1.16,1.06,1.1,4112600.0],["2023-10-10",1.11,1.18,1.11,1.12,3422400.0],["2023-10-11",1.13,1.18,1.1,1.16,3776500.0],["2023-10-12",1.16,1.16,1.08,1.08,5590400.0],["2023-10-13",1.1,1.15,1.05,1.11,7912800.0],["2023-10-16",1.13,1.15,1.09,1.1,3652200.0],["2023-10-17",1.09,1.23,1.09,1.19,6672100.0],["2023-10-18",1.28,1.28,1.15,1.15,4050100.0],["2023-10-19",1.11,1.22,1.1,1.22,5511400.0],["2023-10-20",1.2,1.21,1.09,1.1,4663800.0],["2023-10-23",1.11,1.15,1.08,1.12,1489100.0],["2023-10-24",1.11,1.15,1.08,1.14,2662400.0],["2023-10-25",1.14,1.18,1.14,1.17,2737900.0],["2023-10-26",1.17,1.21,1.14,1.19,1881800.0],["2023-10-27",1.23,1.25,1.17,1.2,2287900.0],["2023-10-30",1.2,1.26,1.18,1.2,1875700.0],["2023-10-31",1.17,1.21,1.08,1.1,7139200.0],["2023-11-01",1.11,1.12,1.04,1.09,3353100.0],["2023-11-02",1.11,1.17,1.04,1.07,9663500.0],["2023-11-03",1.1,1.17,1.08,1.13,3213900.0],["2023-11-06",1.13,1.15,1.09,1.12,3413900.0],["2023-11-07",1.12,1.15,1.1,1.13,5117600.0],["2023-11-08",1.13,1.31,1.11,1.3,9615200.0],["2023-11-09",1.3,1.34,1.25,1.29,6603800.0],["2023-11-10",1.31,1.34,1.29,1.32,4438700.0],["2023-11-13",1.31,1.34,1.31,1.32,1354400.0],["2023-11-14",1.34,1.42,1.34,1.41,3509100.0],["2023-11-15",1.43,1.49,1.4,1.41,3011800.0],["2023-11-16",1.41,1.43,1.33,1.36,2746500.0],["2023-11-17",1.38,1.4,1.33,1.35,2960300.0],["2023-11-20",1.35,1.43,1.34,1.39,6536600.0],["2023-11-21",1.36,1.38,1.33,1.35,3133100.0],["2023-11-22",1.38,1.4,1.32,1.34,2440900.0],["2023-11-24",1.32,1.35,1.31,1.34,768200.0],["2023-11-27",1.33,1.34,1.31,1.32,2025900.0],["2023-11-28",1.31,1.39,1.26,1.36,5894900.0],["2023-11-29",1.39,1.44,1.37,1.42,3588400.0],["2023-11-30",1.44,1.47,1.4,1.45,8709500.0],["2023-12-01",1.44,1.6,1.42,1.58,3380400.0],["2023-12-04",1.58,1.6,1.52,1.54,2135900.0],["2023-12-05",1.55,1.55,1.49,1.5,1540500.0],["2023-12-06",1.54,1.57,1.49,1.49,1626900.0],["2023-12-07",1.48,1.56,1.46,1.53,2529800.0],["2023-12-08",1.5,1.7,1.5,1.65,5246800.0],["2023-12-11",1.67,1.7,1.62,1.66,3533900.0],["2023-12-12",1.68,1.7,1.59,1.6,2552400.0],["2023-12-13",1.6,1.71,1.57,1.69,2450600.0],["2023-12-14",1.75,1.81,1.73,1.75,4147800.0],["2023-12-15",1.78,1.79,1.65,1.66,8964200.0],["2023-12-18",1.68,1.7,1.61,1.68,3770600.0],["2023-12-19",1.72,1.72,1.64,1.68,1803900.0],["2023-12-20",1.85,1.95,1.77,1.8,5251200.0],["2023-12-21",1.84,1.89,1.8,1.84,2081800.0],["2023-12-22",1.86,1.87,1.81,1.83,1431800.0],["2023-12-26",1.84,1.86,1.8,1.83,1230500.0],["2023-12-27",1.85,1.91,1.83,1.87,1101700.0],["2023-12-28",1.85,1.9,1.84,1.88,1519700.0],["2023-12-29",1.86,1.89,1.82,1.82,1479700.0],["2024-01-02",1.83,1.88,1.75,1.77,2380800.0],["2024-01-03",1.75,1.75,1.61,1.64,3419000.0],["2024-01-04",1.63,1.7,1.63,1.65,1229100.0],["2024-01-05",1.66,1.76,1.65,1.7,2683200.0],["2024-01-08",1.74,1.74,1.65,1.67,1032500.0],["2024-01-09",1.66,1.81,1.61,1.75,4216200.0],["2024-01-10",1.71,1.77,1.7,1.75,1778700.0],["2024-01-11",1.71,1.74,1.67,1.69,1362900.0],["2024-01-12",1.72,1.76,1.65,1.67,1519700.0],["2024-01-16",1.64,1.65,1.57,1.6,1470700.0],["2024-01-17",1.57,1.58,1.5,1.53,1214700.0],["2024-01-18",1.51,1.54,1.45,1.5,1238300.0],["2024-01-19",1.53,1.69,1.51,1.66,7214800.0],["2024-01-22",1.68,1.79,1.68,1.75,1667500.0],["2024-01-23",1.73,1.81,1.73,1.77,1325700.0],["2024-01-24",1.79,1.86,1.75,1.76,1486200.0],["2024-01-25",1.78,1.83,1.77,1.81,1251700.0],["2024-01-26",1.85,1.92,1.8,1.91,3895800.0],["2024-01-29",1.94,1.94,1.77,1.82,2306800.0],["2024-01-30",1.79,1.82,1.79,1.8,967700.0],["2024-01-31",1.78,1.84,1.72,1.72,1568900.0],["2024-02-01",1.75,1.78,1.71,1.75,1656200.0],["2024-02-02",1.74,1.75,1.66,1.69,964400.0],["2024-02-05",1.63,1.66,1.57,1.65,1697900.0],["2024-02-06",1.64,1.69,1.62,1.65,1687500.0],["2024-02-07",1.68,1.69,1.59,1.64,3038300.0],["2024-02-08",1.65,1.68,1.61,1.66,677100.0],["2024-02-09",1.65,1.7,1.6,1.68,1519300.0],["2024-02-12",1.69,1.83,1.68,1.81,1783000.0],["2024-02-13",1.74,1.77,1.69,1.73,2053000.0],["2024-02-14",1.77,1.81,1.75,1.79,1055300.0],["2024-02-15",1.81,1.87,1.8,1.87,2073200.0],["2024-02-16",1.86,1.87,1.79,1.8,976300.0],["2024-02-20",1.79,1.79,1.69,1.7,1300100.0],["2024-02-21",1.69,1.72,1.58,1.61,4824200.0],["2024-02-22",1.6,1.91,1.58,1.82,11285400.0],["2024-02-23",1.83,1.93,1.74,1.88,6022700.0],["2024-02-26",1.99,2.06,1.89,1.98,3505000.0],["2024-02-27",1.98,2.03,1.92,1.94,1403200.0],["2024-02-28",1.92,1.92,1.65,1.7,2942800.0],["2024-02-29",1.72,1.73,1.65,1.72,2452500.0],["2024-03-01",1.71,1.82,1.67,1.79,2468400.0],["2024-03-04",1.81,1.82,1.75,1.76,1648100.0],["2024-03-05",1.75,1.77,1.7,1.72,1788300.0],["2024-03-06",1.74,1.82,1.69,1.76,2247700.0],["2024-03-07",1.79,1.81,1.73,1.74,1003200.0],["2024-03-08",1.76,1.82,1.75,1.79,1469500.0],["2024-03-11",1.78,1.81,1.73,1.75,599600.0],["2024-03-12",1.73,1.74,1.7,1.72,623700.0],["2024-03-13",1.73,1.79,1.7,1.7,1396900.0],["2024-03-14",1.7,1.71,1.6,1.63,2430600.0],["2024-03-15",1.61,1.65,1.54,1.56,4034600.0],["2024-03-18",1.55,1.66,1.53,1.55,4472400.0],["2024-03-19",1.55,1.63,1.53,1.56,4597400.0],["2024-03-20",1.57,1.63,1.55,1.63,1674900.0],["2024-03-21",1.61,1.64,1.53,1.58,4899600.0],["2024-03-22",1.6,1.64,1.53,1.58,3408200.0],["2024-03-25",1.6,1.66,1.56,1.56,1309500.0],["2024-03-26",1.56,1.58,1.52,1.54,3256700.0],["2024-03-27",1.59,1.65,1.57,1.65,4086600.0],["2024-03-28",1.66,1.7,1.63,1.65,1174400.0],["2024-04-01",1.64,1.65,1.61,1.61,1202600.0],["2024-04-02",1.55,1.58,1.54,1.57,1364100.0],["2024-04-03",1.54,1.63,1.54,1.62,1811100.0],["2024-04-04",1.65,1.71,1.65,1.68,5510800.0],["2024-04-05",1.66,1.68,1.61,1.61,2196900.0],["2024-04-08",1.6,1.69,1.6,1.65,1422400.0],["2024-04-09",1.66,1.72,1.62,1.64,1421700.0],["2024-04-10",1.6,1.6,1.5,1.54,6061400.0],["2024-04-11",1.56,1.6,1.5,1.57,4903100.0],["2024-04-12",1.57,1.58,1.51,1.52,1643000.0],["2024-04-15",1.54,1.57,1.46,1.47,2201900.0],["2024-04-16",1.5,1.5,1.4,1.46,1380400.0],["2024-04-17",1.47,1.49,1.42,1.43,1198100.0],["2024-04-18",1.42,1.48,1.41,1.44,1311900.0],["2024-04-19",1.43,1.52,1.43,1.49,1777400.0],["2024-04-22",1.5,1.51,1.45,1.47,1383800.0],["2024-04-23",1.47,1.53,1.47,1.5,1135200.0],["2024-04-24",1.5,1.53,1.43,1.44,1315100.0],["2024-04-25",1.44,1.46,1.33,1.44,1568000.0],["2024-04-26",1.44,1.48,1.43,1.44,552500.0],["2024-04-29",1.45,1.47,1.41,1.44,616400.0],["2024-04-30",1.44,1.44,1.38,1.39,4162600.0],["2024-05-01",1.41,1.51,1.39,1.45,996400.0],["2024-05-02",1.49,1.57,1.47,1.55,2465100.0],["2024-05-03",1.6,1.6,1.5,1.5,1472100.0],["2024-05-06",1.52,1.54,1.51,1.53,845300.0],["2024-05-07",1.52,1.57,1.52,1.56,1480800.0],["2024-05-08",1.55,1.58,1.52,1.54,1305300.0],["2024-05-09",1.54,1.62,1.46,1.61,1667700.0],["2024-05-10",1.59,1.63,1.57,1.57,1643400.0],["2024-05-13",1.6,1.62,1.53,1.54,1273200.0],["2024-05-14",1.54,1.59,1.53,1.56,1247100.0],["2024-05-15",1.55,1.58,1.55,1.56,769900.0],["2024-05-16",1.51,1.58,1.48,1.57,1218500.0],["2024-05-17",1.57,1.58,1.55,1.55,878100.0],["2024-05-20",1.55,1.58,1.55,1.55,1381500.0],["2024-05-21",1.56,1.56,1.46,1.54,3491400.0],["2024-05-22",1.53,1.54,1.5,1.51,1360800.0],["2024-05-23",1.52,1.54,1.47,1.47,1590600.0],["2024-05-24",1.5,1.52,1.43,1.43,895900.0],["2024-05-28",1.45,1.47,1.42,1.44,1498100.0],["2024-05-29",1.39,1.43,1.34,1.42,1658800.0],["2024-05-30",1.44,1.47,1.43,1.43,885900.0],["2024-05-31",1.44,1.48,1.43,1.44,2018600.0],["2024-06-03",1.47,1.49,1.43,1.44,1390800.0],["2024-06-04",1.41,1.44,1.36,1.4,1616200.0],["2024-06-05",1.4,1.44,1.39,1.44,1410000.0],["2024-06-06",1.42,1.42,1.36,1.37,6137000.0],["2024-06-07",1.35,1.41,1.33,1.38,1821900.0],["2024-06-10",1.35,1.4,1.35,1.38,696500.0],["2024-06-11",1.35,1.4,1.35,1.39,903000.0],["2024-06-12",1.44,1.47,1.4,1.4,1033200.0],["2024-06-13",1.4,1.43,1.37,1.39,999800.0],["2024-06-14",1.37,1.39,1.35,1.37,1528800.0],["2024-06-17",1.36,1.39,1.36,1.38,860500.0],["2024-06-18",1.37,1.39,1.36,1.38,1102500.0],["2024-06-20",1.36,1.39,1.36,1.38,1534000.0],["2024-06-21",1.38,1.38,1.33,1.33,4994500.0],["2024-06-24",1.34,1.36,1.31,1.33,1186900.0],["2024-06-25",1.34,1.34,1.31,1.32,843500.0],["2024-06-26",1.32,1.35,1.29,1.33,1311600.0],["2024-06-27",1.33,1.39,1.32,1.37,3430300.0],["2024-06-28",1.4,1.43,1.39,1.41,7031000.0],["2024-07-01",1.41,1.44,1.39,1.43,1238700.0],["2024-07-02",1.45,1.57,1.45,1.56,2170000.0],["2024-07-03",1.58,1.61,1.55,1.58,744600.0],["2024-07-05",1.57,1.59,1.53,1.57,1125600.0],["2024-07-08",1.6,1.6,1.56,1.57,774400.0],["2024-07-09",1.56,1.57,1.54,1.56,776000.0],["2024-07-10",1.58,1.58,1.53,1.57,980600.0],["2024-07-11",1.58,1.7,1.58,1.68,2954800.0],["2024-07-12",1.7,1.72,1.69,1.72,1948200.0],["2024-07-15",1.75,1.82,1.73,1.8,2295400.0],["2024-07-16",1.83,1.88,1.78,1.84,2811700.0],["2024-07-17",1.82,1.83,1.74,1.75,3155100.0],["2024-07-18",1.74,1.76,1.64,1.67,4281700.0],["2024-07-19",1.67,1.71,1.66,1.68,2090200.0],["2024-07-22",1.71,1.74,1.66,1.69,2738300.0],["2024-07-23",1.69,1.73,1.67,1.67,2905700.0],["2024-07-24",1.68,1.71,1.67,1.68,1664400.0],["2024-07-25",1.68,1.71,1.63,1.64,1845300.0],["2024-07-26",1.67,1.67,1.62,1.65,1323500.0],["2024-07-29",1.66,1.7,1.63,1.66,1234500.0],["2024-07-30",1.68,1.7,1.63,1.68,2587800.0],["2024-07-31",1.68,1.74,1.65,1.66,2843900.0],["2024-08-01",1.64,1.67,1.52,1.53,3185500.0],["2024-08-02",1.49,1.51,1.43,1.45,1825500.0],["2024-08-05",1.39,1.41,1.35,1.39,4739200.0],["2024-08-06",1.39,1.44,1.38,1.42,1848400.0],["2024-08-07",1.31,1.49,1.31,1.39,3765500.0],["2024-08-08",1.39,1.45,1.32,1.35,1606300.0],["2024-08-09",1.34,1.35,1.33,1.34,1671800.0],["2024-08-12",1.35,1.38,1.3,1.32,1667700.0],["2024-08-13",1.34,1.43,1.34,1.41,1929700.0],["2024-08-14",1.42,1.47,1.38,1.4,1970900.0],["2024-08-15",1.45,1.48,1.42,1.45,1091800.0],["2024-08-16",1.47,1.48,1.39,1.44,937000.0],["2024-08-19",1.43,1.47,1.43,1.46,544800.0],["2024-08-20",1.47,1.49,1.45,1.45,2031800.0],["2024-08-21",1.46,1.47,1.41,1.45,1137000.0],["2024-08-22",1.45,1.46,1.38,1.39,1038600.0],["2024-08-23",1.42,1.49,1.4,1.48,2054500.0],["2024-08-26",1.47,1.55,1.45,1.55,1929300.0],["2024-08-27",1.53,1.53,1.47,1.5,935100.0],["2024-08-28",1.5,1.51,1.46,1.46,1468600.0],["2024-08-29",1.49,1.51,1.47,1.5,580300.0],["2024-08-30",1.49,1.5,1.48,1.5,722200.0],["2024-09-03",1.49,1.5,1.43,1.49,1343900.0],["2024-09-04",1.5,1.52,1.43,1.45,968600.0],["2024-09-05",1.45,1.56,1.45,1.55,2481100.0],["2024-09-06",1.57,1.58,1.48,1.5,1497100.0],["2024-09-09",1.49,1.56,1.48,1.55,1085600.0],["2024-09-10",1.52,1.56,1.49,1.55,565100.0],["2024-09-11",1.53,1.55,1.5,1.54,1558300.0],["2024-09-12",1.56,1.64,1.53,1.63,2515200.0],["2024-09-13",1.63,1.72,1.61,1.69,1795300.0],["2024-09-16",1.71,1.72,1.66,1.7,1250100.0],["2024-09-17",1.72,1.73,1.66,1.71,1622700.0],["2024-09-18",1.72,1.77,1.66,1.71,1480800.0],["2024-09-19",1.7,1.73,1.64,1.71,1940600.0],["2024-09-20",1.68,1.73,1.65,1.65,7458300.0],["2024-09-23",1.67,1.71,1.66,1.66,1707300.0],["2024-09-24",1.66,1.68,1.62,1.64,1383600.0],["2024-09-25",1.65,1.65,1.58,1.58,1117100.0],["2024-09-26",1.61,1.62,1.56,1.59,1619300.0],["2024-09-27",1.6,1.62,1.58,1.6,1173000.0],["2024-09-30",1.6,1.61,1.59,1.6,1847300.0],["2024-10-01",1.6,1.6,1.52,1.53,1311300.0],["2024-10-02",1.51,1.62,1.5,1.56,1778000.0],["2024-10-03",1.53,1.57,1.5,1.5,883400.0],["2024-10-04",1.54,1.62,1.54,1.61,2732800.0],["2024-10-07",1.61,1.63,1.47,1.5,1266300.0],["2024-10-08",1.5,1.54,1.5,1.52,895200.0],["2024-10-09",1.52,1.54,1.51,1.52,665700.0],["2024-10-10",1.49,1.51,1.48,1.5,821400.0],["2024-10-11",1.5,1.61,1.5,1.59,3919800.0],["2024-10-14",1.61,1.61,1.55,1.55,531700.0],["2024-10-15",1.53,1.6,1.53,1.57,752300.0],["2024-10-16",1.59,1.6,1.56,1.59,649800.0],["2024-10-17",1.6,1.6,1.55,1.58,438800.0],["2024-10-18",1.6,1.61,1.55,1.58,701200.0],["2024-10-21",1.57,1.59,1.54,1.55,1199600.0],["2024-10-22",1.56,1.56,1.52,1.53,881700.0],["2024-10-23",1.52,1.62,1.52,1.59,1591200.0],["2024-10-24",1.6,1.62,1.57,1.61,692900.0],["2024-10-25",1.62,1.65,1.6,1.62,781900.0],["2024-10-28",1.64,1.65,1.56,1.57,657600.0],["2024-10-29",1.56,1.58,1.51,1.54,706000.0],["2024-10-30",1.53,1.55,1.49,1.5,947600.0],["2024-10-31",1.48,1.51,1.35,1.47,3245400.0],["2024-11-01",1.48,1.51,1.37,1.45,2537300.0],["2024-11-04",1.43,1.47,1.4,1.41,1428300.0],["2024-11-05",1.49,1.49,1.43,1.46,2289300.0],["2024-11-06",1.58,1.65,1.52,1.63,6547200.0],["2024-11-07",1.64,1.69,1.59,1.6,1755200.0],["2024-11-08",1.6,1.6,1.53,1.58,925800.0],["2024-11-11",1.6,1.63,1.57,1.62,798800.0],["2024-11-12",1.6,1.65,1.59,1.63,2416600.0],["2024-11-13",1.64,1.68,1.61,1.64,945000.0],["2024-11-14",1.62,1.65,1.61,1.64,1327900.0],["2024-11-15",1.65,1.65,1.56,1.57,1118000.0],["2024-11-18",1.56,1.56,1.52,1.54,759600.0],["2024-11-19",1.52,1.57,1.52,1.56,604000.0],["2024-11-20",1.56,1.57,1.53,1.56,550600.0],["2024-11-21",1.56,1.63,1.56,1.59,1592800.0],["2024-11-22",1.59,1.6,1.55,1.58,737800.0],["2024-11-25",1.59,1.62,1.58,1.59,1261500.0],["2024-11-26",1.57,1.59,1.55,1.57,1588400.0],["2024-11-27",1.59,1.59,1.56,1.56,1351400.0],["2024-11-29",1.56,1.57,1.51,1.51,481500.0],["2024-12-02",1.5,1.58,1.49,1.57,1100000.0],["2024-12-03",1.59,1.59,1.55,1.56,662000.0],["2024-12-04",1.55,1.59,1.55,1.57,1086300.0],["2024-12-05",1.57,1.57,1.55,1.55,628300.0],["2024-12-06",1.57,1.57,1.53,1.56,916200.0],["2024-12-09",1.55,1.58,1.54,1.55,1163600.0],["2024-12-10",1.55,1.56,1.53,1.55,984300.0],["2024-12-11",1.55,1.58,1.52,1.54,1107100.0],["2024-12-12",1.52,1.53,1.5,1.5,770400.0],["2024-12-13",1.5,1.52,1.48,1.5,727800.0],["2024-12-16",1.5,1.52,1.47,1.49,1872000.0],["2024-12-17",1.48,1.5,1.44,1.45,1481500.0],["2024-12-18",1.46,1.49,1.37,1.38,2165500.0],["2024-12-19",1.42,1.43,1.38,1.4,2579500.0],["2024-12-20",1.39,1.46,1.37,1.38,6664600.0],["2024-12-23",1.39,1.42,1.36,1.38,1141400.0],["2024-12-24",1.36,1.4,1.36,1.39,451900.0],["2024-12-26",1.39,1.39,1.37,1.38,811100.0],["2024-12-27",1.38,1.39,1.34,1.35,1052900.0],["2024-12-30",1.34,1.43,1.33,1.4,1173100.0],["2024-12-31",1.4,1.43,1.35,1.37,970500.0],["2025-01-02",1.38,1.44,1.38,1.4,1283300.0],["2025-01-03",1.41,1.48,1.4,1.47,1057700.0],["2025-01-06",1.47,1.51,1.47,1.47,833600.0],["2025-01-07",1.47,1.49,1.43,1.44,1211000.0],["2025-01-08",1.43,1.45,1.37,1.39,1077500.0],["2025-01-10",1.44,1.46,1.38,1.43,2136600.0],["2025-01-13",1.41,1.47,1.4,1.45,774100.0],["2025-01-14",1.45,1.48,1.43,1.44,854200.0],["2025-01-15",1.48,1.54,1.47,1.52,2714500.0],["2025-01-16",1.51,1.52,1.45,1.46,748900.0],["2025-01-17",1.49,1.51,1.48,1.49,886500.0],["2025-01-21",1.49,1.5,1.45,1.45,453200.0],["2025-01-22",1.45,1.48,1.39,1.4,826300.0],["2025-01-23",1.34,1.44,1.34,1.42,975700.0],["2025-01-24",1.42,1.46,1.42,1.43,1094300.0],["2025-01-27",1.4,1.46,1.4,1.44,1286400.0],["2025-01-28",1.45,1.47,1.41,1.42,632700.0],["2025-01-29",1.44,1.44,1.38,1.4,944600.0],["2025-01-30",1.41,1.42,1.37,1.4,699900.0],["2025-01-31",1.41,1.41,1.35,1.36,923600.0],["2025-02-03",1.35,1.41,1.32,1.35,1376700.0],["2025-02-04",1.33,1.39,1.32,1.38,712500.0],["2025-02-05",1.38,1.38,1.35,1.36,827500.0],["2025-02-06",1.38,1.39,1.34,1.36,755900.0],["2025-02-07",1.36,1.37,1.35,1.36,707200.0],["2025-02-10",1.37,1.4,1.37,1.37,567800.0],["2025-02-11",1.37,1.39,1.34,1.37,590700.0],["2025-02-12",1.35,1.36,1.33,1.34,852800.0],["2025-02-13",1.35,1.47,1.33,1.45,1799100.0],["2025-02-14",1.44,1.45,1.37,1.39,921100.0],["2025-02-18",1.39,1.52,1.38,1.42,2530700.0],["2025-02-19",1.44,1.45,1.4,1.43,694200.0],["2025-02-20",1.44,1.45,1.39,1.4,1113600.0],["2025-02-21",1.43,1.43,1.35,1.35,1337800.0],["2025-02-24",1.34,1.41,1.32,1.32,2166600.0],["2025-02-25",1.33,1.37,1.31,1.32,961400.0],["2025-02-26",1.33,1.34,1.27,1.29,1537200.0],["2025-02-27",1.28,1.28,1.19,1.2,1223700.0],["2025-02-28",1.21,1.27,1.19,1.25,2882400.0],["2025-03-03",1.26,1.27,1.21,1.24,1606600.0],["2025-03-04",1.34,1.34,1.2,1.3,3714900.0],["2025-03-05",1.31,1.31,1.25,1.29,954100.0],["2025-03-06",1.26,1.3,1.25,1.27,1468900.0],["2025-03-07",1.26,1.32,1.25,1.28,1398100.0],["2025-03-10",1.29,1.31,1.24,1.24,1093300.0],["2025-03-11",1.24,1.26,1.19,1.22,3009200.0],["2025-03-12",1.22,1.24,1.18,1.19,1880800.0],["2025-03-13",1.2,1.2,1.09,1.1,3620400.0],["2025-03-14",1.11,1.15,1.09,1.15,1207200.0],["2025-03-17",1.13,1.16,1.11,1.12,1404700.0],["2025-03-18",1.1,1.14,1.1,1.14,1643200.0],["2025-03-19",1.13,1.17,1.1,1.15,1934000.0],["2025-03-20",1.14,1.16,1.11,1.12,1296800.0],["2025-03-21",1.11,1.18,1.1,1.18,5911100.0],["2025-03-24",1.17,1.18,1.15,1.16,926700.0],["2025-03-25",1.16,1.19,1.14,1.17,908600.0],["2025-03-26",1.15,1.17,1.13,1.14,657800.0],["2025-03-27",1.14,1.14,1.11,1.12,1076700.0],["2025-03-28",1.13,1.13,1.09,1.1,1128800.0],["2025-03-31",1.09,1.13,1.08,1.11,1630600.0],["2025-04-01",1.1,1.15,1.1,1.1,929900.0],["2025-04-02",1.07,1.12,1.07,1.11,1298800.0],["2025-04-03",1.06,1.08,1.02,1.04,1322900.0],["2025-04-04",1.02,1.05,0.92,0.93,7256600.0],["2025-04-07",0.91,0.99,0.81,0.9,7683400.0],["2025-04-08",0.96,0.99,0.82,0.85,5254900.0],["2025-04-09",0.88,1.06,0.86,1.04,4211100.0],["2025-04-10",0.98,1.03,0.93,1.02,2119900.0],["2025-04-11",1.0,1.04,0.98,1.03,1264900.0],["2025-04-14",1.03,1.03,0.93,0.96,3480300.0],["2025-04-15",0.97,1.01,0.95,0.96,1440200.0],["2025-04-16",0.96,0.97,0.89,0.94,4234800.0],["2025-04-17",0.93,0.97,0.92,0.96,1801100.0],["2025-04-21",0.96,0.98,0.92,0.95,1235100.0],["2025-04-22",0.98,0.99,0.9,0.98,1401200.0],["2025-04-23",0.97,1.05,0.97,1.0,1737400.0],["2025-04-24",1.02,1.03,0.99,1.03,1534800.0],["2025-04-25",1.03,1.04,0.97,1.02,1600500.0],["2025-04-28",1.02,1.05,0.99,1.02,1381000.0],["2025-04-29",1.02,1.08,1.02,1.04,1440700.0],["2025-04-30",1.02,1.03,0.97,0.98,1948200.0],["2025-05-01",1.08,1.17,1.0,1.04,1824400.0],["2025-05-02",1.04,1.09,1.04,1.08,2053800.0],["2025-05-05",1.06,1.12,1.05,1.08,864100.0],["2025-05-06",1.08,1.1,1.05,1.09,1012600.0],["2025-05-07",1.11,1.14,1.08,1.1,2013200.0],["2025-05-08",1.1,1.12,1.07,1.08,2187900.0],["2025-05-09",1.09,1.13,1.07,1.12,1842300.0],["2025-05-12",1.16,1.18,1.13,1.15,2370100.0],["2025-05-13",1.17,1.21,1.15,1.17,2021600.0],["2025-05-14",1.17,1.19,1.14,1.18,2254400.0],["2025-05-15",1.18,1.22,1.16,1.2,2664200.0],["2025-05-16",1.2,1.22,1.16,1.18,1550400.0],["2025-05-19",1.16,1.18,1.13,1.16,1468300.0],["2025-05-20",1.15,1.2,1.13,1.17,1569200.0],["2025-05-21",1.16,1.17,1.11,1.12,1689700.0],["2025-05-22",1.12,1.14,1.08,1.11,1277600.0],["2025-05-23",1.08,1.11,1.05,1.08,1437100.0],["2025-05-27",1.09,1.1,1.04,1.08,2195600.0],["2025-05-28",1.08,1.09,1.04,1.06,1590400.0],["2025-05-29",1.09,1.1,1.05,1.07,1845300.0],["2025-05-30",1.05,1.08,1.03,1.07,1779200.0],["2025-06-02",1.06,1.07,1.03,1.05,1477900.0],["2025-06-03",1.06,1.11,1.04,1.1,1604800.0],["2025-06-04",1.13,1.16,1.08,1.09,2987700.0],["2025-06-05",1.08,1.1,1.05,1.09,1535200.0],["2025-06-06",1.11,1.17,1.09,1.14,1493300.0],["2025-06-09",1.15,1.16,1.12,1.14,1400100.0],["2025-06-10",1.15,1.19,1.13,1.18,1965500.0],["2025-06-11",1.18,1.19,1.14,1.15,1791400.0],["2025-06-12",1.12,1.16,1.12,1.16,1366800.0],["2025-06-13",1.12,1.14,1.08,1.1,3572700.0],["2025-06-16",1.11,1.15,1.11,1.15,1591900.0],["2025-06-17",1.13,1.15,1.1,1.1,3252200.0],["2025-06-18",1.1,1.13,1.08,1.1,3163300.0],["2025-06-20",1.12,1.17,1.1,1.12,6474100.0],["2025-06-23",1.12,1.19,1.09,1.16,4658300.0],["2025-06-24",1.19,1.2,1.16,1.16,5547400.0],["2025-06-25",1.16,1.19,1.15,1.16,2535600.0],["2025-06-26",1.16,1.22,1.15,1.19,3011000.0],["2025-06-27",1.19,1.22,1.17,1.2,52268500.0],["2025-06-30",1.22,1.22,1.15,1.17,1696500.0],["2025-07-01",1.17,1.19,1.17,1.18,1656100.0],["2025-07-02",1.19,1.24,1.17,1.23,2205000.0],["2025-07-03",1.24,1.24,1.21,1.24,618700.0],["2025-07-07",1.23,1.24,1.18,1.18,1438900.0],["2025-07-08",1.19,1.22,1.19,1.19,1540500.0],["2025-07-09",1.19,1.28,1.19,1.23,1643200.0],["2025-07-10",1.24,1.27,1.22,1.25,1106100.0],["2025-07-11",1.23,1.28,1.21,1.22,1027200.0],["2025-07-14",1.21,1.25,1.21,1.25,1289000.0],["2025-07-15",1.24,1.26,1.19,1.19,1048300.0],["2025-07-16",1.21,1.24,1.2,1.23,731000.0],["2025-07-17",1.21,1.25,1.2,1.21,1367600.0],["2025-07-18",1.21,1.22,1.17,1.18,1603000.0],["2025-07-21",1.17,1.2,1.14,1.15,1995000.0],["2025-07-22",1.15,1.17,1.12,1.13,3887100.0],["2025-07-23",1.14,1.22,1.14,1.19,4133600.0],["2025-07-24",1.17,1.19,1.14,1.15,853100.0],["2025-07-25",1.14,1.15,1.11,1.12,792200.0],["2025-07-28",1.12,1.13,1.11,1.11,1296500.0],["2025-07-29",1.12,1.14,1.06,1.12,3716700.0],["2025-07-30",1.13,1.13,1.06,1.08,4438300.0],["2025-07-31",1.06,1.1,1.04,1.06,3890200.0],["2025-08-01",1.1,1.11,1.0,1.02,7041900.0],["2025-08-04",1.06,1.12,1.03,1.1,9368700.0],["2025-08-05",1.13,1.25,1.1,1.18,5989600.0],["2025-08-06",1.15,1.17,1.1,1.1,1493000.0],["2025-08-07",1.11,1.14,1.09,1.11,1531700.0],["2025-08-08",1.12,1.13,1.05,1.07,2195800.0],["2025-08-11",1.07,1.08,1.02,1.02,2753800.0],["2025-08-12",1.06,1.12,1.05,1.11,3016100.0],["2025-08-13",1.11,1.17,1.11,1.17,4333700.0],["2025-08-14",1.14,1.2,1.12,1.15,9469800.0],["2025-08-15",1.14,1.22,1.14,1.18,5143400.0],["2025-08-18",1.17,1.19,1.16,1.17,1622900.0],["2025-08-19",1.16,1.22,1.16,1.21,3010300.0],["2025-08-20",1.22,1.22,1.19,1.21,4576600.0],["2025-08-21",1.19,1.23,1.19,1.2,1335100.0],["2025-08-22",1.2,1.28,1.2,1.28,2995700.0],["2025-08-25",1.26,1.32,1.26,1.26,2557300.0],["2025-08-26",1.26,1.29,1.24,1.26,1897000.0],["2025-08-27",1.25,1.28,1.23,1.27,2413600.0],["2025-08-28",1.27,1.27,1.23,1.26,1078700.0],["2025-08-29",1.24,1.26,1.22,1.24,1763800.0],["2025-09-02",1.23,1.28,1.23,1.26,2159300.0],["2025-09-03",1.26,1.29,1.24,1.28,1642200.0],["2025-09-04",1.28,1.31,1.27,1.29,900200.0],["2025-09-05",1.29,1.35,1.27,1.32,2729400.0],["2025-09-08",1.35,1.38,1.32,1.37,3736800.0],["2025-09-09",1.35,1.43,1.32,1.34,4814000.0],["2025-09-10",1.35,1.35,1.24,1.27,4980800.0],["2025-09-11",1.27,1.35,1.26,1.33,6588000.0],["2025-09-12",1.31,1.32,1.29,1.31,5133900.0],["2025-09-15",1.33,1.34,1.3,1.34,2173400.0],["2025-09-16",1.34,1.35,1.28,1.29,8987400.0],["2025-09-17",1.31,1.43,1.3,1.39,7459500.0],["2025-09-18",1.39,1.48,1.37,1.46,6302000.0],["2025-09-19",1.46,1.51,1.38,1.4,7073700.0],["2025-09-22",1.43,1.57,1.42,1.51,8250200.0],["2025-09-23",1.51,1.61,1.51,1.52,3371400.0],["2025-09-24",1.53,1.55,1.5,1.52,1708500.0],["2025-09-25",1.52,1.56,1.47,1.49,2966200.0],["2025-09-26",1.48,1.51,1.46,1.48,1981900.0],["2025-09-29",1.51,1.58,1.5,1.57,3913600.0],["2025-09-30",1.57,1.59,1.51,1.58,2153900.0],["2025-10-01",1.58,1.58,1.51,1.56,1642800.0],["2025-10-02",1.57,1.57,1.51,1.51,1990800.0],["2025-10-03",1.52,1.55,1.48,1.48,2717200.0],["2025-10-06",1.49,1.51,1.47,1.48,1004000.0],["2025-10-07",1.48,1.5,1.41,1.43,1819300.0],["2025-10-08",1.43,1.48,1.43,1.43,1212700.0],["2025-10-09",1.44,1.45,1.34,1.36,3000100.0],["2025-10-10",1.36,1.39,1.29,1.3,2265800.0],["2025-10-13",1.32,1.35,1.29,1.3,1454600.0],["2025-10-14",1.27,1.36,1.27,1.35,1879600.0],["2025-10-15",1.36,1.42,1.36,1.36,1601900.0],["2025-10-16",1.38,1.43,1.37,1.42,2428800.0],["2025-10-17",1.4,1.92,1.39,1.7,20857100.0],["2025-10-20",1.81,1.95,1.79,1.88,15844600.0],["2025-10-21",1.86,1.9,1.85,1.85,3534600.0],["2025-10-22",1.87,1.94,1.85,1.92,4439300.0],["2025-10-23",1.92,1.95,1.85,1.86,2681000.0],["2025-10-24",1.89,2.03,1.89,1.99,6774800.0],["2025-10-27",2.0,2.02,1.98,2.0,4436000.0],["2025-10-28",2.0,2.03,1.95,1.98,2586600.0],["2025-10-29",1.99,2.03,1.93,1.94,3616000.0],["2025-10-30",1.92,1.94,1.75,1.82,3831600.0],["2025-10-31",1.82,1.84,1.78,1.81,2365400.0],["2025-11-03",1.8,1.82,1.74,1.8,1905600.0],["2025-11-04",1.78,1.82,1.74,1.74,1454000.0],["2025-11-05",1.76,1.81,1.75,1.81,1999300.0],["2025-11-06",1.87,2.02,1.76,1.78,3045400.0],["2025-11-07",1.74,1.89,1.7,1.88,2589200.0],["2025-11-10",1.91,1.97,1.86,1.95,2776900.0],["2025-11-11",1.95,1.98,1.91,1.96,3019800.0],["2025-11-12",1.97,1.98,1.91,1.94,3978300.0],["2025-11-13",1.94,1.94,1.85,1.9,2396800.0],["2025-11-14",1.88,1.9,1.82,1.9,2620600.0],["2025-11-17",1.9,1.9,1.77,1.79,4033000.0],["2025-11-18",1.75,1.82,1.74,1.79,3353100.0],["2025-11-19",1.77,1.8,1.75,1.77,1866300.0],["2025-11-20",1.79,1.85,1.72,1.72,2603900.0],["2025-11-21",1.75,1.83,1.73,1.83,1662000.0],["2025-11-24",1.82,1.89,1.81,1.87,2970000.0],["2025-11-25",1.87,1.92,1.83,1.92,1165800.0],["2025-11-26",1.92,1.99,1.92,1.95,1933300.0],["2025-11-28",1.97,2.0,1.95,1.99,981600.0],["2025-12-01",1.93,2.04,1.93,2.0,1980100.0],["2025-12-02",2.03,2.07,1.98,1.98,3077400.0],["2025-12-03",1.98,2.0,1.96,1.99,953900.0],["2025-12-04",1.96,2.02,1.96,2.0,610000.0],["2025-12-05",2.0,2.01,1.97,1.99,1029500.0],["2025-12-08",2.0,2.08,1.99,2.04,1926300.0],["2025-12-09",2.05,2.08,2.05,2.06,2281700.0],["2025-12-10",2.06,2.07,2.0,2.04,7848400.0],["2025-12-11",2.04,2.09,2.02,2.05,3192400.0],["2025-12-12",2.05,2.08,2.03,2.04,1153900.0],["2025-12-15",2.05,2.07,1.96,2.0,1428200.0],["2025-12-16",1.99,2.0,1.96,1.99,1777100.0],["2025-12-17",1.97,2.06,1.97,2.01,3374900.0],["2025-12-18",2.05,2.08,2.02,2.06,1455200.0],["2025-12-19",2.09,2.11,2.04,2.04,4095300.0],["2025-12-22",2.04,2.17,2.04,2.16,4244600.0],["2025-12-23",2.15,2.25,2.15,2.24,4167400.0],["2025-12-24",2.25,2.25,2.23,2.25,814600.0],["2025-12-26",2.24,2.26,2.21,2.25,1406000.0],["2025-12-29",2.24,2.24,2.14,2.15,1088300.0],["2025-12-30",2.15,2.16,2.03,2.15,3744900.0],["2025-12-31",2.16,2.22,2.12,2.21,2085300.0],["2026-01-02",2.24,2.26,2.11,2.12,1774600.0],["2026-01-05",2.14,2.16,2.1,2.12,1317100.0],["2026-01-06",2.12,2.17,2.1,2.15,2273800.0],["2026-01-07",2.15,2.16,2.04,2.09,2929900.0],["2026-01-08",2.08,2.11,2.07,2.08,1304000.0],["2026-01-09",2.09,2.1,2.06,2.06,760200.0],["2026-01-12",2.05,2.08,2.01,2.05,1214100.0],["2026-01-13",2.05,2.11,2.05,2.06,1065200.0],["2026-01-14",2.08,2.08,1.96,2.0,5026800.0],["2026-01-15",2.01,2.1,1.99,2.09,1527900.0],["2026-01-16",2.09,2.17,2.07,2.14,1653500.0],["2026-01-20",2.09,2.15,2.07,2.11,1061100.0],["2026-01-21",2.12,2.14,2.05,2.08,2669700.0],["2026-01-22",2.1,2.13,2.07,2.11,1581700.0],["2026-01-23",2.1,2.13,2.04,2.05,1112300.0],["2026-01-26",2.06,2.07,1.98,1.98,2160700.0],["2026-01-27",2.03,2.04,1.95,2.03,1304100.0],["2026-01-28",2.04,2.28,2.03,2.24,4829400.0],["2026-01-29",2.24,2.3,2.22,2.24,2626100.0],["2026-01-30",2.21,2.28,2.06,2.09,5092200.0],["2026-02-02",2.08,2.27,2.08,2.19,2903100.0],["2026-02-03",2.21,2.24,2.1,2.16,1929100.0],["2026-02-04",2.18,2.19,2.09,2.14,1541500.0],["2026-02-05",2.11,2.14,2.06,2.07,2503500.0],["2026-02-06",2.1,2.19,2.06,2.17,2415200.0],["2026-02-09",2.17,2.24,2.16,2.19,2186200.0],["2026-02-10",2.37,2.38,2.36,2.36,64356700.0],["2026-02-11",2.37,2.39,2.36,2.37,14763600.0],["2026-02-12",2.39,2.39,2.37,2.38,10953700.0],["2026-02-13",2.38,2.39,2.37,2.39,8977000.0],["2026-02-17",2.38,2.39,2.38,2.38,5861300.0],["2026-02-18",2.38,2.41,2.38,2.39,16546700.0],["2026-02-19",2.4,2.42,2.39,2.41,13384700.0],["2026-02-20",2.4,2.43,2.39,2.4,7413700.0],["2026-02-23",2.42,2.43,2.38,2.38,7694000.0],["2026-02-24",2.39,2.4,2.36,2.37,9460800.0],["2026-02-25",2.39,2.4,2.38,2.4,6822200.0],["2026-02-26",2.4,2.41,2.38,2.38,4531500.0],["2026-02-27",2.38,2.4,2.38,2.4,5353300.0],["2026-03-02",2.39,2.4,2.38,2.39,5032800.0],["2026-03-03",2.38,2.4,2.38,2.39,8165100.0],["2026-03-04",2.4,2.41,2.38,2.39,16677900.0],["2026-03-05",2.39,2.4,2.38,2.39,7352300.0],["2026-03-06",2.37,2.39,2.36,2.37,11535100.0],["2026-03-09",2.37,2.38,2.36,2.37,13377300.0],["2026-03-10",2.37,2.38,2.37,2.37,7427500.0],["2026-03-11",2.37,2.38,2.36,2.36,20157900.0],["2026-03-12",2.37,2.38,2.36,2.37,17393300.0],["2026-03-13",2.38,2.39,2.37,2.38,11448200.0],["2026-03-16",2.39,2.39,2.38,2.38,2792800.0],["2026-03-17",2.38,2.39,2.38,2.39,4587600.0],["2026-03-18",2.39,2.42,2.38,2.38,9685700.0],["2026-03-19",2.38,2.4,2.36,2.36,8651800.0],["2026-03-20",2.37,2.39,2.36,2.39,8249200.0],["2026-03-23",2.39,2.39,2.37,2.38,10920900.0],["2026-03-24",2.38,2.4,2.38,2.4,4682300.0],["2026-03-25",2.4,2.4,2.37,2.38,10478800.0],["2026-03-26",2.38,2.38,2.37,2.37,11953700.0],["2026-03-27",2.35,2.36,2.33,2.35,19423400.0],["2026-03-30",2.36,2.38,2.36,2.36,5386800.0],["2026-03-31",2.37,2.37,2.36,2.37,9354000.0],["2026-04-01",2.38,2.39,2.37,2.37,7892700.0],["2026-04-02",2.37,2.38,2.36,2.38,6096100.0],["2026-04-06",2.37,2.38,2.37,2.38,5250700.0],["2026-04-07",2.38,2.38,2.37,2.37,6272700.0],["2026-04-08",2.38,2.39,2.37,2.38,7157900.0],["2026-04-09",2.38,2.38,2.37,2.37,4951300.0],["2026-04-10",2.38,2.4,2.37,2.37,3100100.0],["2026-04-13",2.37,2.39,2.37,2.38,5520200.0],["2026-04-14",2.39,2.39,2.38,2.38,5300300.0],["2026-04-15",2.38,2.41,2.38,2.41,4115300.0],["2026-04-16",2.4,2.4,2.39,2.39,4964500.0],["2026-04-17",2.4,2.41,2.38,2.38,4450400.0],["2026-04-20",2.38,2.39,2.38,2.39,4056300.0],["2026-04-21",2.39,2.39,2.38,2.39,3016500.0],["2026-04-22",2.39,2.39,2.38,2.38,1769100.0],["2026-04-23",2.39,2.39,2.38,2.39,1919300.0],["2026-04-24",2.38,2.39,2.38,2.39,2478800.0],["2026-04-27",2.38,2.39,2.38,2.38,4044800.0],["2026-04-28",2.38,2.39,2.38,2.39,5202400.0],["2026-04-29",2.39,2.4,2.38,2.4,11640000.0],["2026-04-30",2.39,2.4,2.39,2.4,4112200.0],["2026-05-01",2.4,2.4,2.38,2.4,3972300.0],["2026-05-04",2.39,2.4,2.39,2.39,3725700.0],["2026-05-05",2.39,2.4,2.38,2.39,5607300.0],["2026-05-06",2.38,2.39,2.38,2.38,5819100.0],["2026-05-07",2.38,2.39,2.38,2.39,4041700.0],["2026-05-08",2.38,2.4,2.38,2.39,7360500.0],["2026-05-11",2.38,2.39,2.38,2.38,4075200.0],["2026-05-12",2.38,2.4,2.38,2.39,5131000.0],["2026-05-13",2.39,2.39,2.38,2.39,6774400.0],["2026-05-14",2.39,2.4,2.38,2.39,4927300.0],["2026-05-15",2.39,2.39,2.38,2.39,4791000.0],["2026-05-18",2.38,2.4,2.38,2.39,4821200.0],["2026-05-19",2.39,2.4,2.39,2.39,4915200.0],["2026-05-20",2.4,2.4,2.39,2.4,4479400.0],["2026-05-21",2.39,2.4,2.39,2.4,8347500.0],["2026-05-22",2.39,2.4,2.39,2.4,5276300.0],["2026-05-26",2.39,2.4,2.39,2.39,6813800.0],["2026-05-27",2.39,2.4,2.39,2.4,4030800.0],["2026-05-28",2.39,2.4,2.39,2.4,4449000.0],["2026-05-29",2.4,2.42,2.39,2.41,6437700.0],["2026-06-01",2.41,2.41,2.4,2.41,4215500.0],["2026-06-02",2.4,2.41,2.4,2.41,3885700.0],["2026-06-03",2.41,2.41,2.4,2.41,6185100.0],["2026-06-04",2.41,2.41,2.4,2.41,4123200.0],["2026-06-05",2.4,2.41,2.4,2.4,4069700.0],["2026-06-08",2.41,2.41,2.4,2.4,4731300.0],["2026-06-09",2.41,2.41,2.39,2.4,53782200.0],["2026-06-10",2.39,2.41,2.39,2.41,5381600.0],["2026-06-11",2.41,2.41,2.4,2.4,5594200.0],["2026-06-12",2.4,2.41,2.39,2.41,6476600.0],["2026-06-15",2.39,2.4,2.39,2.4,11416900.0],["2026-06-16",2.39,2.41,2.39,2.41,5613000.0],["2026-06-17",2.4,2.42,2.4,2.4,6784800.0],["2026-06-18",2.4,2.41,2.4,2.41,5356400.0],["2026-06-22",2.4,2.42,2.4,2.41,5948700.0],["2026-06-23",2.4,2.41,2.4,2.4,4666700.0],["2026-06-24",2.41,2.41,2.39,2.39,7490300.0],["2026-06-25",2.41,2.41,2.4,2.4,5632400.0],["2026-06-26",2.4,2.43,2.4,2.43,60217900.0],["2026-06-29",2.41,2.41,2.4,2.4,5550300.0],["2026-06-30",2.41,2.42,2.4,2.42,6762600.0],["2026-07-01",2.42,2.42,2.4,2.41,7855500.0],["2026-07-02",2.41,2.42,2.4,2.41,7980600.0],["2026-07-06",2.41,2.42,2.4,2.41,10532201.774472],["2026-07-07",2.41,2.41,2.4,2.41,6924440.109987],["2026-07-08",2.41,2.42,2.4,2.41,7607268.103337],["2026-07-09",2.41,2.415,2.4,2.41,8622083.959908],["2026-07-10",2.4,2.42,2.4,2.4,5814650.525926],["2026-07-13",2.41,2.42,2.41,2.41,4325438.702549],["2026-07-14",2.41,2.42,2.4,2.41,3713711.766352],["2026-07-15",2.4,2.41,2.4,2.4,2512276.921499],["2026-07-16",2.4,2.41,2.4,2.41,3848018.13402],["2026-07-17",2.4,2.42,2.4,2.42,2248584.264084],["2026-07-20",2.42,2.42,2.41,2.41,2253117.780802],["2026-07-21",2.41,2.42,2.4,2.4,3631584.862018],["2026-07-22",2.41,2.42,2.41,2.41,2235810.399247],["2026-07-23",2.41,2.42,2.4,2.41,2081609.351161],["2026-07-24",2.42,2.42,2.41,2.41,1279750.8537],["2026-07-27",2.42,2.42,2.41,2.41,1938350.637443],["2026-07-28",2.42,2.42,2.4,2.42,13519542.216554],["2026-07-29",2.42,2.42,2.4,2.4,14078027.010891],["2026-07-30",2.41,2.41,2.4,2.41,5630764.344344],["2026-07-31",2.41,2.44,2.4,2.42,13987524.305755],["2026-08-03",2.42,2.44,2.4,2.42,18754087.08234],["2026-08-04",2.42,2.43,2.41,2.43,5774688.671042],["2026-08-05",2.43,2.43,2.41,2.42,5233421.213444],["2026-08-06",2.42,2.42,2.41,2.41,3550956.60645],["2026-08-07",2.41,2.42,2.4,2.42,4326476.167697],["2026-08-10",2.41,2.42,2.41,2.41,1133856.675533],["2026-08-11",2.41,2.42,2.4,2.41,1813992.510152],["2026-08-12",2.42,2.42,2.41,2.41,2377318.85328],["2026-08-13",2.41,2.415,2.32,2.32,44435652.303529],["2026-08-14",2.34,2.35,2.32,2.33,16551480.096599],["2026-08-17",2.34,2.34,2.26,2.32,24200688.723959],["2026-08-18",2.31,2.38,2.31,2.37,14439157.619471],["2026-08-19",2.38,2.38,2.36,2.37,5168515.259726],["2026-08-20",2.36,2.4,2.36,2.39,15902658.758873],["2026-08-21",2.39,2.39,2.37,2.38,5544292.869373],["2026-08-24",2.38,2.385,2.34,2.36,19921105.283673],["2026-08-25",2.37,2.38,2.364,2.38,4914585.109032],["2026-08-26",2.38,2.4,2.37,2.4,6757214.193491],["2026-08-27",2.39,2.39,2.38,2.39,2094877.934771],["2026-08-28",2.39,2.39,2.33,2.34,10869597.152645],["2026-08-31",2.35,2.38,2.34,2.37,4079979.005053],["2026-09-01",2.36,2.37,2.355,2.37,3850513.970438],["2026-09-02",2.38,2.38,2.36,2.36,2733766.73735],["2026-09-03",2.37,2.39,2.36,2.38,6570605.480255],["2026-09-04",2.38,2.39,2.37,2.38,3811990.904836],["2026-09-08",2.38,2.39,2.38,2.38,2288927.792711],["2026-09-09",2.38,2.39,2.38,2.38,1399972.602375],["2026-09-10",2.38,2.39,2.38,2.38,1875925.88076]]}