{"t":"PSEC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2004-07-27",1.2126,1.2174,1.2118,1.2126,432300.0],["2004-07-28",1.2134,1.2134,1.2118,1.2134,174400.0],["2004-07-29",1.2126,1.2134,1.2126,1.2134,121000.0],["2004-07-30",1.2134,1.2134,1.2085,1.2134,135800.0],["2004-08-02",1.2126,1.2134,1.2126,1.2126,81900.0],["2004-08-03",1.2134,1.2134,1.2126,1.2126,81900.0],["2004-08-04",1.2126,1.2126,1.1883,1.1891,217200.0],["2004-08-05",1.1891,1.1891,1.16,1.1657,91700.0],["2004-08-06",1.1681,1.1964,1.1681,1.1883,14800.0],["2004-08-09",1.2061,1.2061,1.1616,1.1883,16400.0],["2004-08-10",1.1924,1.2005,1.1819,1.1843,27200.0],["2004-08-11",1.1843,1.1924,1.1641,1.1665,20300.0],["2004-08-12",1.1924,1.1924,1.1649,1.1891,12500.0],["2004-08-13",1.1956,1.1956,1.1802,1.1851,61200.0],["2004-08-16",1.1843,1.1932,1.1802,1.1883,57900.0],["2004-08-17",1.1948,1.1964,1.1802,1.1851,21500.0],["2004-08-18",1.2158,1.2158,1.1851,1.1883,13300.0],["2004-08-19",1.1972,1.2005,1.1883,1.1964,16500.0],["2004-08-20",1.2005,1.2029,1.1891,1.1964,14100.0],["2004-08-23",1.1964,1.2126,1.1932,1.2005,33200.0],["2004-08-24",1.2045,1.2126,1.1924,1.2005,34500.0],["2004-08-25",1.2045,1.2085,1.194,1.1964,7400.0],["2004-08-26",1.1972,1.2045,1.1843,1.2005,15700.0],["2004-08-27",1.2126,1.2449,1.1883,1.2029,39600.0],["2004-08-30",1.1924,1.2279,1.1924,1.2045,14700.0],["2004-08-31",1.2085,1.2231,1.2045,1.2102,30800.0],["2004-09-01",1.2053,1.2328,1.2053,1.2271,58400.0],["2004-09-02",1.2247,1.2578,1.2174,1.2296,37000.0],["2004-09-03",1.2296,1.2401,1.2279,1.2279,6700.0],["2004-09-07",1.2247,1.2441,1.2174,1.2368,46600.0],["2004-09-08",1.2207,1.257,1.2207,1.2328,75800.0],["2004-09-09",1.2328,1.2506,1.2287,1.2287,102100.0],["2004-09-10",1.236,1.236,1.2126,1.2126,6300.0],["2004-09-13",1.2166,1.2449,1.2166,1.2247,7800.0],["2004-09-14",1.2368,1.2368,1.2207,1.2328,15900.0],["2004-09-15",1.236,1.236,1.2207,1.2287,16600.0],["2004-09-16",1.2287,1.2352,1.2247,1.2352,96700.0],["2004-09-17",1.2441,1.253,1.2352,1.2481,12300.0],["2004-09-20",1.2692,1.2732,1.2328,1.249,17800.0],["2004-09-21",1.2732,1.2732,1.2368,1.2384,29000.0],["2004-09-22",1.2417,1.2651,1.2287,1.2287,93300.0],["2004-09-23",1.2522,1.2522,1.2304,1.2304,3400.0],["2004-09-24",1.2368,1.2449,1.2368,1.2368,14900.0],["2004-09-27",1.2368,1.2368,1.2296,1.2344,35800.0],["2004-09-28",1.2304,1.2368,1.2287,1.2287,39300.0],["2004-09-29",1.2279,1.2279,1.2166,1.2174,18000.0],["2004-09-30",1.2166,1.2279,1.2045,1.2085,20300.0],["2004-10-01",1.2207,1.236,1.2085,1.2207,23900.0],["2004-10-04",1.2207,1.2271,1.2134,1.2207,10500.0],["2004-10-05",1.2134,1.2199,1.2102,1.2102,22100.0],["2004-10-06",1.2102,1.2279,1.2045,1.2045,34900.0],["2004-10-07",1.2045,1.2247,1.2005,1.2005,9200.0],["2004-10-08",1.2126,1.2207,1.2021,1.2126,32000.0],["2004-10-11",1.2045,1.2287,1.2045,1.2166,14500.0],["2004-10-12",1.2077,1.2271,1.2045,1.2166,9500.0],["2004-10-13",1.2271,1.2271,1.2045,1.2247,5700.0],["2004-10-14",1.2045,1.2247,1.2045,1.2207,5700.0],["2004-10-15",1.2085,1.2207,1.2061,1.2126,18700.0],["2004-10-18",1.2045,1.2118,1.2005,1.2085,7400.0],["2004-10-19",1.2085,1.2207,1.2085,1.2126,28600.0],["2004-10-20",1.2037,1.2118,1.2005,1.2005,17900.0],["2004-10-21",1.2207,1.2207,1.2005,1.2005,9200.0],["2004-10-22",1.2118,1.2118,1.1899,1.1899,5800.0],["2004-10-25",1.1738,1.1738,1.1406,1.1406,129400.0],["2004-10-26",1.1568,1.1592,1.1447,1.1495,30900.0],["2004-10-27",1.1479,1.1899,1.1479,1.1713,51700.0],["2004-10-28",1.1641,1.1641,1.1519,1.1519,17200.0],["2004-10-29",1.1398,1.1633,1.1358,1.1382,16300.0],["2004-11-01",1.1479,1.1576,1.1398,1.1439,33500.0],["2004-11-02",1.1366,1.1544,1.1317,1.1334,24600.0],["2004-11-03",1.1439,1.1592,1.1398,1.1447,12900.0],["2004-11-04",1.1479,1.1544,1.1439,1.1439,12800.0],["2004-11-05",1.1398,1.1479,1.1317,1.1479,15300.0],["2004-11-08",1.1479,1.1536,1.1479,1.1536,200.0],["2004-11-09",1.1479,1.16,1.1439,1.1439,10300.0],["2004-11-10",1.1439,1.1503,1.1439,1.1439,7800.0],["2004-11-11",1.1398,1.1471,1.1398,1.1406,7800.0],["2004-11-12",1.1317,1.1479,1.1317,1.1439,15600.0],["2004-11-15",1.1479,1.1641,1.1479,1.1479,36900.0],["2004-11-16",1.1519,1.1616,1.1439,1.1544,30100.0],["2004-11-17",1.1358,1.1641,1.1358,1.1576,26100.0],["2004-11-18",1.1576,1.16,1.1519,1.1519,6100.0],["2004-11-19",1.1519,1.16,1.1463,1.1519,44200.0],["2004-11-22",1.1519,1.1641,1.1342,1.1422,92900.0],["2004-11-23",1.1439,1.156,1.1325,1.1439,28300.0],["2004-11-24",1.1317,1.1519,1.1317,1.1511,16500.0],["2004-11-26",1.1552,1.1552,1.1398,1.1398,12100.0],["2004-11-29",1.1479,1.1511,1.1398,1.1398,21400.0],["2004-11-30",1.139,1.1398,1.1334,1.1398,23500.0],["2004-12-01",1.1398,1.156,1.1325,1.1552,88100.0],["2004-12-02",1.1552,1.1722,1.135,1.1366,25300.0],["2004-12-03",1.1479,1.1503,1.1342,1.1398,32000.0],["2004-12-06",1.1406,1.1439,1.1325,1.135,41600.0],["2004-12-07",1.1358,1.1479,1.1237,1.1334,38500.0],["2004-12-08",1.1505,1.1505,1.0511,1.0641,180300.0],["2004-12-09",1.0625,1.0951,1.0259,1.0788,180800.0],["2004-12-10",1.0894,1.1106,1.0381,1.0495,60300.0],["2004-12-13",1.0422,1.0576,1.03,1.0487,51200.0],["2004-12-14",1.0381,1.0544,1.0259,1.0536,59900.0],["2004-12-15",1.0389,1.0584,1.0186,1.0218,67800.0],["2004-12-16",1.0186,1.0218,0.9884,1.0015,81700.0],["2004-12-17",0.9892,0.9974,0.9656,0.973,95700.0],["2004-12-20",0.9713,1.0177,0.9404,0.9469,87500.0],["2004-12-21",0.9469,0.9689,0.9404,0.9607,62500.0],["2004-12-22",0.9616,0.9974,0.9616,0.977,132800.0],["2004-12-23",0.9811,1.0202,0.9778,0.9933,59600.0],["2004-12-27",1.0365,1.0381,0.9567,0.9925,56600.0],["2004-12-28",0.9933,1.0055,0.9884,0.9884,151900.0],["2004-12-29",1.0177,1.0177,0.9852,0.9852,91100.0],["2004-12-30",1.0096,1.0096,0.977,0.986,66700.0],["2004-12-31",0.9852,0.9917,0.9721,0.977,175800.0],["2005-01-03",1.0039,1.0039,0.9762,0.9762,17400.0],["2005-01-04",0.973,0.9844,0.9607,0.9607,30700.0],["2005-01-05",0.9534,0.9689,0.9453,0.9493,23200.0],["2005-01-06",0.9502,0.9502,0.8997,0.9274,57900.0],["2005-01-07",0.9396,0.9485,0.9371,0.9396,43600.0],["2005-01-10",0.9363,0.9363,0.8753,0.92,276500.0],["2005-01-11",0.9347,0.9347,0.8793,0.8875,211800.0],["2005-01-12",0.8981,0.8981,0.8671,0.8696,73900.0],["2005-01-13",0.9038,0.9038,0.8598,0.8639,60200.0],["2005-01-14",0.8826,0.8826,0.863,0.8687,33500.0],["2005-01-18",0.8875,0.9306,0.8671,0.9257,59800.0],["2005-01-19",0.92,0.9347,0.9119,0.9119,22600.0],["2005-01-20",0.8997,0.9062,0.881,0.881,37200.0],["2005-01-21",0.8948,0.9029,0.8793,0.8867,28500.0],["2005-01-24",0.8924,0.9038,0.8875,0.894,60000.0],["2005-01-25",0.9038,0.9038,0.8867,0.8875,32700.0],["2005-01-26",0.8875,0.9029,0.8858,0.8883,45300.0],["2005-01-27",0.8915,0.8964,0.8858,0.8858,31800.0],["2005-01-28",0.8924,0.8932,0.8753,0.8761,40600.0],["2005-01-31",0.8875,0.8875,0.8793,0.8834,23500.0],["2005-02-01",0.8834,0.8867,0.8753,0.8867,69800.0],["2005-02-02",0.8956,0.9363,0.8777,0.9249,308200.0],["2005-02-03",0.9445,0.9445,0.916,0.9322,52000.0],["2005-02-04",0.9371,1.0072,0.9363,0.9567,183600.0],["2005-02-07",0.9754,0.9933,0.964,0.9648,57400.0],["2005-02-08",0.9892,0.9892,0.9648,0.9778,52900.0],["2005-02-09",0.9811,1.0088,0.9778,0.9909,90200.0],["2005-02-10",1.0047,1.043,1.0015,1.0348,282800.0],["2005-02-11",1.0495,1.0951,1.0177,1.0674,68300.0],["2005-02-14",1.0902,1.1236,1.0666,1.0992,55000.0],["2005-02-15",1.0821,1.0992,1.0821,1.0951,50200.0],["2005-02-16",1.0821,1.1114,1.0821,1.1073,36100.0],["2005-02-17",1.122,1.1309,1.1032,1.1154,65300.0],["2005-02-18",1.1146,1.1317,1.0943,1.1154,77300.0],["2005-02-22",1.1309,1.1391,1.1073,1.1171,46700.0],["2005-02-23",1.1008,1.1236,1.0918,1.0918,91800.0],["2005-02-24",1.0918,1.0918,1.0829,1.0829,50600.0],["2005-02-25",1.0837,1.091,1.0788,1.0853,24700.0],["2005-02-28",1.1065,1.1065,1.0715,1.0747,29000.0],["2005-03-01",1.0617,1.0951,1.0617,1.0707,16100.0],["2005-03-02",1.069,1.0918,1.0666,1.0731,62900.0],["2005-03-03",1.0698,1.0902,1.0617,1.0682,71000.0],["2005-03-04",1.0788,1.0788,1.0617,1.0666,29400.0],["2005-03-07",1.0723,1.0723,1.0633,1.0723,21800.0],["2005-03-08",1.0731,1.0739,1.0666,1.0666,11200.0],["2005-03-09",1.0769,1.0769,1.053,1.0662,66100.0],["2005-03-10",1.0456,1.0703,1.0456,1.0662,26900.0],["2005-03-11",1.0728,1.0728,1.0621,1.0637,11300.0],["2005-03-14",1.0538,1.0563,1.0481,1.0555,30500.0],["2005-03-15",1.0588,1.0777,1.0481,1.0645,36800.0],["2005-03-16",1.0645,1.067,1.0522,1.0629,13300.0],["2005-03-17",1.0604,1.0802,1.0481,1.0802,33300.0],["2005-03-18",1.0695,1.0802,1.0522,1.0547,20400.0],["2005-03-21",1.0547,1.0547,1.0358,1.044,18800.0],["2005-03-22",1.0473,1.0802,1.0473,1.0728,24800.0],["2005-03-23",1.0736,1.0744,1.0522,1.0588,35800.0],["2005-03-24",1.0719,1.0728,1.0382,1.0382,24900.0],["2005-03-28",1.0399,1.0596,1.0358,1.0555,10300.0],["2005-03-29",1.0407,1.0415,1.021,1.021,16100.0],["2005-03-30",1.0111,1.0432,1.0111,1.0284,11200.0],["2005-03-31",1.0292,1.0629,1.0292,1.0604,31300.0],["2005-04-01",1.067,1.081,1.0645,1.0695,38600.0],["2005-04-04",1.0686,1.1073,1.0506,1.0612,40900.0],["2005-04-05",1.0686,1.0892,1.0522,1.053,86000.0],["2005-04-06",1.0826,1.0958,1.058,1.0908,23900.0],["2005-04-07",1.0859,1.0974,1.076,1.0851,76100.0],["2005-04-08",1.0925,1.0991,1.081,1.0991,29400.0],["2005-04-11",1.1081,1.1139,1.104,1.1073,28800.0],["2005-04-12",1.1081,1.1097,1.0933,1.0941,23700.0],["2005-04-13",1.0991,1.1056,1.0933,1.0933,23900.0],["2005-04-14",1.1007,1.1007,1.0744,1.09,18800.0],["2005-04-15",1.0966,1.0982,1.0769,1.081,11400.0],["2005-04-18",1.0769,1.1015,1.0769,1.0933,23700.0],["2005-04-19",1.1015,1.1081,1.0933,1.0999,31300.0],["2005-04-20",1.1097,1.1163,1.0941,1.0941,15200.0],["2005-04-21",1.0966,1.0991,1.0941,1.0941,6900.0],["2005-04-22",1.0933,1.0933,1.0736,1.081,43400.0],["2005-04-25",1.0974,1.0974,1.0695,1.0695,20800.0],["2005-04-26",1.0851,1.0851,1.0645,1.0752,12000.0],["2005-04-27",1.0769,1.0769,1.0711,1.0736,9500.0],["2005-04-28",1.0678,1.0678,1.053,1.0678,25600.0],["2005-04-29",1.0728,1.0728,1.0448,1.0448,8300.0],["2005-05-02",1.0678,1.0686,1.0538,1.0596,10800.0],["2005-05-03",1.0596,1.0645,1.0596,1.0645,5800.0],["2005-05-04",1.0604,1.0802,1.0522,1.0678,29700.0],["2005-05-05",1.0563,1.0645,1.0358,1.0563,22700.0],["2005-05-06",1.0637,1.0678,1.053,1.053,4600.0],["2005-05-09",1.0629,1.0637,1.0563,1.0563,8200.0],["2005-05-10",1.0686,1.0686,1.0522,1.053,19600.0],["2005-05-11",1.0538,1.0571,1.0481,1.0514,26600.0],["2005-05-12",1.0686,1.0686,1.0275,1.0399,20300.0],["2005-05-13",1.0514,1.0514,0.9906,1.0275,58800.0],["2005-05-16",1.0152,1.0284,1.0152,1.0169,9500.0],["2005-05-17",1.0481,1.0481,1.0201,1.0275,27300.0],["2005-05-18",1.0284,1.0399,1.0152,1.0399,11900.0],["2005-05-19",1.044,1.0621,1.0407,1.053,32100.0],["2005-05-20",1.053,1.0654,1.053,1.0604,18600.0],["2005-05-23",1.0654,1.0662,1.053,1.0621,35200.0],["2005-05-24",1.0604,1.0686,1.0481,1.0522,20200.0],["2005-05-25",1.0522,1.0637,1.0522,1.0621,15400.0],["2005-05-26",1.0612,1.067,1.0547,1.0645,17600.0],["2005-05-27",1.0686,1.0892,1.0654,1.0892,23800.0],["2005-05-31",1.0876,1.0892,1.0769,1.0892,8400.0],["2005-06-01",1.0892,1.0925,1.0769,1.0834,11100.0],["2005-06-02",1.0867,1.1007,1.0802,1.1007,9600.0],["2005-06-03",1.0859,1.0982,1.0851,1.0859,6600.0],["2005-06-06",1.0851,1.1007,1.0851,1.0933,9300.0],["2005-06-07",1.0933,1.0999,1.0876,1.0974,13400.0],["2005-06-08",1.1016,1.1016,1.0849,1.0849,16000.0],["2005-06-09",1.0849,1.0991,1.0808,1.0816,20600.0],["2005-06-10",1.0924,1.0966,1.0816,1.0816,5200.0],["2005-06-13",1.0816,1.0825,1.07,1.075,8100.0],["2005-06-14",1.0933,1.0933,1.07,1.075,11100.0],["2005-06-15",1.0758,1.0916,1.0733,1.0808,16300.0],["2005-06-16",1.0808,1.0933,1.0808,1.0816,13300.0],["2005-06-17",1.0849,1.0874,1.0692,1.0692,15100.0],["2005-06-20",1.0642,1.0741,1.0517,1.0708,32900.0],["2005-06-21",1.0683,1.0683,1.0417,1.0492,90700.0],["2005-06-22",1.0417,1.0583,1.0334,1.0351,69700.0],["2005-06-23",1.0392,1.0434,1.0143,1.0276,109900.0],["2005-06-24",1.0326,1.05,1.0234,1.05,138100.0],["2005-06-27",1.0517,1.0625,1.0401,1.0401,18900.0],["2005-06-28",1.0409,1.0425,1.0151,1.0201,42100.0],["2005-06-29",1.0384,1.0475,1.0234,1.045,12500.0],["2005-06-30",1.0475,1.0517,1.0376,1.0475,31800.0],["2005-07-01",1.0417,1.0417,1.0276,1.0384,20900.0],["2005-07-05",1.0376,1.0376,1.0268,1.0342,16700.0],["2005-07-06",1.0292,1.0342,1.0276,1.0342,9000.0],["2005-07-07",1.0292,1.0309,1.0243,1.0292,15900.0],["2005-07-08",1.0243,1.0401,1.0193,1.0401,52000.0],["2005-07-11",1.0334,1.0417,1.0334,1.0401,65800.0],["2005-07-12",1.0376,1.0384,1.0201,1.0201,32000.0],["2005-07-13",1.0243,1.0376,1.0184,1.0193,131600.0],["2005-07-14",1.0193,1.0251,0.9977,1.0184,209600.0],["2005-07-15",1.0218,1.0251,1.0151,1.0168,28500.0],["2005-07-18",1.0184,1.0209,1.0068,1.0085,50300.0],["2005-07-19",1.006,1.011,0.9985,1.0018,58100.0],["2005-07-20",1.0143,1.0434,1.0018,1.0351,52300.0],["2005-07-21",1.0392,1.0692,1.0392,1.0658,39700.0],["2005-07-22",1.06,1.0625,1.0492,1.06,14800.0],["2005-07-25",1.06,1.0642,1.0184,1.0409,32600.0],["2005-07-26",1.0376,1.0409,1.0309,1.0392,31700.0],["2005-07-27",1.0509,1.0558,1.0234,1.0334,36000.0],["2005-07-28",1.0284,1.0475,1.0085,1.0459,32100.0],["2005-07-29",1.0267,1.0475,1.0243,1.045,16700.0],["2005-08-01",1.0384,1.0384,1.0085,1.0276,32300.0],["2005-08-02",1.0184,1.0309,1.0126,1.0184,52900.0],["2005-08-03",1.0243,1.0243,1.0018,1.0134,42800.0],["2005-08-04",1.0101,1.0284,1.0101,1.0184,24900.0],["2005-08-05",1.0168,1.0176,1.0068,1.0151,24500.0],["2005-08-08",1.0143,1.0284,1.0143,1.0259,23200.0],["2005-08-09",1.0234,1.0359,1.0184,1.0259,21800.0],["2005-08-10",1.0251,1.0326,1.0184,1.0184,26800.0],["2005-08-11",1.0384,1.0384,1.0184,1.0243,9400.0],["2005-08-12",1.0259,1.0259,1.0184,1.0193,13200.0],["2005-08-15",1.0184,1.0392,1.0143,1.0168,18100.0],["2005-08-16",1.0218,1.0384,1.0168,1.0218,22700.0],["2005-08-17",1.0243,1.0276,1.0118,1.0118,24600.0],["2005-08-18",1.0101,1.0193,1.0018,1.0076,17300.0],["2005-08-19",1.0159,1.0159,0.932,0.9852,54300.0],["2005-08-22",0.981,0.9844,0.9636,0.9744,45000.0],["2005-08-23",0.9719,0.9719,0.9444,0.9478,31300.0],["2005-08-24",0.9453,0.9519,0.9411,0.9419,21800.0],["2005-08-25",0.9503,0.9528,0.9228,0.9237,48400.0],["2005-08-26",0.917,0.9428,0.8896,0.9419,88900.0],["2005-08-29",0.9345,0.9453,0.927,0.9436,27300.0],["2005-08-30",0.9278,0.971,0.9278,0.9602,35100.0],["2005-08-31",0.9486,0.9561,0.927,0.9478,72900.0],["2005-09-01",0.9295,0.9328,0.9054,0.9195,38800.0],["2005-09-02",0.907,0.9336,0.9012,0.9195,20100.0],["2005-09-06",0.9228,0.9386,0.9145,0.9245,26900.0],["2005-09-07",0.9195,0.9353,0.9187,0.9311,17800.0],["2005-09-08",0.932,0.9353,0.9228,0.9253,17800.0],["2005-09-09",0.9253,0.9286,0.9253,0.9286,7900.0],["2005-09-12",0.9262,0.9469,0.9262,0.9436,9200.0],["2005-09-13",0.9577,0.9694,0.9577,0.9686,9700.0],["2005-09-14",0.9686,0.9719,0.9561,0.9719,18000.0],["2005-09-15",0.9727,0.9935,0.9727,0.9819,17000.0],["2005-09-16",1.0151,1.1149,1.0151,1.0924,112100.0],["2005-09-19",1.1057,1.1382,1.0849,1.0982,82300.0],["2005-09-20",1.1118,1.1345,1.1058,1.1312,26900.0],["2005-09-21",1.127,1.1481,1.094,1.1481,45300.0],["2005-09-22",1.1481,1.1565,1.127,1.1295,28300.0],["2005-09-23",1.1345,1.1379,1.1109,1.1177,24400.0],["2005-09-26",1.1312,1.1481,1.1194,1.1362,9800.0],["2005-09-27",1.1194,1.1227,1.0932,1.1058,14400.0],["2005-09-28",1.0991,1.1194,1.0974,1.1101,16100.0],["2005-09-29",1.1185,1.1354,1.1101,1.1261,59400.0],["2005-09-30",1.1253,1.1438,1.1109,1.1269,37700.0],["2005-10-03",1.1227,1.1312,1.1118,1.1312,33300.0],["2005-10-04",1.1202,1.1354,1.1202,1.1227,20100.0],["2005-10-05",1.1143,1.1329,1.1143,1.1269,68600.0],["2005-10-06",1.1261,1.1396,1.121,1.1303,63800.0],["2005-10-07",1.1354,1.1354,1.1168,1.1227,37300.0],["2005-10-10",1.121,1.121,1.1101,1.1101,27700.0],["2005-10-11",1.1101,1.1303,1.1058,1.1101,26100.0],["2005-10-12",1.1194,1.1227,1.0907,1.1042,54600.0],["2005-10-13",1.0974,1.0974,1.0712,1.0839,16800.0],["2005-10-14",1.1025,1.1058,1.0856,1.1042,37600.0],["2005-10-17",1.105,1.105,1.0966,1.0991,10900.0],["2005-10-18",1.1101,1.1607,1.1101,1.1312,29300.0],["2005-10-19",1.1379,1.1742,1.1379,1.1742,41100.0],["2005-10-20",1.1649,1.1818,1.1616,1.1818,12200.0],["2005-10-21",1.1818,1.1911,1.1675,1.1903,69500.0],["2005-10-24",1.2071,1.219,1.1987,1.1987,44600.0],["2005-10-25",1.2316,1.2325,1.2038,1.2071,44300.0],["2005-10-26",1.219,1.2367,1.2021,1.2114,29100.0],["2005-10-27",1.2147,1.2257,1.2147,1.224,13100.0],["2005-10-28",1.2232,1.2325,1.2122,1.2325,15100.0],["2005-10-31",1.2578,1.2578,1.1818,1.2038,38600.0],["2005-11-01",1.1877,1.197,1.1827,1.197,26800.0],["2005-11-02",1.1768,1.1776,1.1413,1.1675,20500.0],["2005-11-03",1.1725,1.1945,1.1725,1.1818,23200.0],["2005-11-04",1.1945,1.1945,1.1354,1.1616,12800.0],["2005-11-07",1.1852,1.1852,1.1725,1.1818,9700.0],["2005-11-08",1.1734,1.1928,1.1734,1.1928,8700.0],["2005-11-09",1.1945,1.2578,1.1936,1.2358,106600.0],["2005-11-10",1.2443,1.2443,1.1869,1.2097,32500.0],["2005-11-11",1.1962,1.1987,1.1793,1.1945,16700.0],["2005-11-14",1.1844,1.1987,1.1793,1.1979,9400.0],["2005-11-15",1.2071,1.2071,1.1953,1.2029,23000.0],["2005-11-16",1.1987,1.2147,1.186,1.2021,37200.0],["2005-11-17",1.1911,1.1911,1.1531,1.1818,24500.0],["2005-11-18",1.2029,1.2029,1.1894,1.1894,4700.0],["2005-11-21",1.192,1.2029,1.1692,1.1987,14600.0],["2005-11-22",1.1945,1.2055,1.1945,1.1987,12500.0],["2005-11-23",1.1945,1.224,1.1945,1.2012,8300.0],["2005-11-25",1.186,1.2071,1.186,1.2055,1000.0],["2005-11-28",1.208,1.224,1.1903,1.1903,4300.0],["2005-11-29",1.186,1.1903,1.1827,1.1852,5700.0],["2005-11-30",1.1818,1.2662,1.1557,1.2645,77900.0],["2005-12-01",1.2519,1.2705,1.2198,1.2654,43500.0],["2005-12-02",1.2578,1.2738,1.246,1.2603,11200.0],["2005-12-05",1.2654,1.2654,1.2375,1.2578,36800.0],["2005-12-06",1.2561,1.262,1.2443,1.2527,31400.0],["2005-12-07",1.2536,1.2536,1.2375,1.2494,31700.0],["2005-12-08",1.257,1.257,1.2426,1.2434,7000.0],["2005-12-09",1.2418,1.2645,1.2418,1.2645,6500.0],["2005-12-12",1.273,1.273,1.2434,1.2434,52900.0],["2005-12-13",1.2747,1.2831,1.2553,1.2662,99900.0],["2005-12-14",1.2932,1.2932,1.2595,1.2713,68400.0],["2005-12-15",1.2738,1.2831,1.2662,1.2764,52100.0],["2005-12-16",1.2713,1.2907,1.2713,1.2873,21700.0],["2005-12-19",1.2907,1.3228,1.2831,1.2907,84500.0],["2005-12-20",1.32,1.3234,1.2752,1.2899,58300.0],["2005-12-21",1.2907,1.3294,1.289,1.3294,58300.0],["2005-12-22",1.3397,1.3492,1.2856,1.3251,53800.0],["2005-12-23",1.3225,1.3243,1.3114,1.3114,5400.0],["2005-12-27",1.3243,1.3243,1.301,1.3019,40600.0],["2005-12-28",1.3243,1.3286,1.2787,1.2847,53100.0],["2005-12-29",1.3019,1.3208,1.2907,1.3114,49200.0],["2005-12-30",1.3148,1.3148,1.2847,1.2959,35800.0],["2006-01-03",1.3165,1.3165,1.295,1.3053,25900.0],["2006-01-04",1.3045,1.3131,1.295,1.301,44000.0],["2006-01-05",1.3071,1.3071,1.2881,1.2899,54100.0],["2006-01-06",1.3028,1.3028,1.2899,1.3019,26300.0],["2006-01-09",1.2899,1.3114,1.2899,1.2967,41800.0],["2006-01-10",1.2967,1.3088,1.2899,1.3062,29600.0],["2006-01-11",1.2985,1.3286,1.2916,1.3208,32600.0],["2006-01-12",1.3243,1.3243,1.3157,1.3208,13300.0],["2006-01-13",1.32,1.3208,1.3002,1.3002,17100.0],["2006-01-17",1.2899,1.3243,1.2899,1.3243,26500.0],["2006-01-18",1.3165,1.3294,1.3165,1.3251,15400.0],["2006-01-19",1.3286,1.3329,1.3217,1.332,12100.0],["2006-01-20",1.3329,1.3329,1.3096,1.3286,13100.0],["2006-01-23",1.3096,1.332,1.3096,1.3243,16400.0],["2006-01-24",1.3174,1.3535,1.3157,1.3535,12000.0],["2006-01-25",1.3535,1.4223,1.3423,1.3681,47100.0],["2006-01-26",1.3672,1.3905,1.3432,1.35,34600.0],["2006-01-27",1.3672,1.3672,1.3526,1.3672,35600.0],["2006-01-30",1.3801,1.3973,1.3629,1.3973,82000.0],["2006-01-31",1.4016,1.4016,1.3595,1.3862,46400.0],["2006-02-01",1.393,1.3973,1.3776,1.3913,38300.0],["2006-02-02",1.4085,1.4231,1.3801,1.4137,37500.0],["2006-02-03",1.4188,1.4188,1.3887,1.4016,30900.0],["2006-02-06",1.4206,1.424,1.3862,1.3922,36900.0],["2006-02-07",1.4111,1.4111,1.3672,1.3973,22800.0],["2006-02-08",1.3887,1.4188,1.3578,1.4145,28100.0],["2006-02-09",1.4283,1.436,1.4145,1.4257,30700.0],["2006-02-10",1.418,1.418,1.3681,1.3896,38300.0],["2006-02-13",1.3767,1.3913,1.369,1.3801,20700.0],["2006-02-14",1.3801,1.3801,1.3638,1.3698,24400.0],["2006-02-15",1.3647,1.375,1.3629,1.3741,19000.0],["2006-02-16",1.3629,1.3707,1.3526,1.3629,24700.0],["2006-02-17",1.3509,1.4025,1.3509,1.3922,41200.0],["2006-02-21",1.3767,1.4223,1.3767,1.3973,36200.0],["2006-02-22",1.4051,1.4051,1.3862,1.4051,20400.0],["2006-02-23",1.4016,1.4274,1.4016,1.4034,28500.0],["2006-02-24",1.4188,1.4188,1.4025,1.4051,28300.0],["2006-02-27",1.4188,1.4317,1.3965,1.3982,17800.0],["2006-02-28",1.3982,1.43,1.393,1.4223,24400.0],["2006-03-01",1.4188,1.4317,1.4059,1.4309,26900.0],["2006-03-02",1.4438,1.4593,1.4085,1.4231,28600.0],["2006-03-03",1.436,1.4593,1.4188,1.4249,27200.0],["2006-03-06",1.4421,1.4515,1.4085,1.4309,40200.0],["2006-03-07",1.4223,1.4317,1.4145,1.4231,28800.0],["2006-03-08",1.4188,1.4532,1.3939,1.4137,27400.0],["2006-03-09",1.4386,1.4395,1.3982,1.3999,24600.0],["2006-03-10",1.4206,1.43,1.3819,1.3973,31700.0],["2006-03-13",1.3956,1.4274,1.3844,1.4051,23800.0],["2006-03-14",1.4102,1.4102,1.393,1.3991,24600.0],["2006-03-15",1.4102,1.4102,1.393,1.3999,13900.0],["2006-03-16",1.4016,1.418,1.4016,1.4111,55300.0],["2006-03-17",1.4223,1.4266,1.4077,1.4077,39600.0],["2006-03-20",1.424,1.4257,1.3973,1.4016,38600.0],["2006-03-21",1.4059,1.4188,1.3948,1.4034,26200.0],["2006-03-22",1.4226,1.4226,1.4025,1.4025,19700.0],["2006-03-23",1.4174,1.4183,1.4112,1.4148,13100.0],["2006-03-24",1.4148,1.4209,1.4016,1.42,25600.0],["2006-03-27",1.4209,1.4209,1.4139,1.4191,10500.0],["2006-03-28",1.4218,1.4218,1.4148,1.4191,11000.0],["2006-03-29",1.4156,1.4209,1.4086,1.4112,9100.0],["2006-03-30",1.4086,1.4437,1.4086,1.4323,20800.0],["2006-03-31",1.4235,1.441,1.4235,1.4402,20500.0],["2006-04-03",1.4454,1.4454,1.4112,1.4402,15700.0],["2006-04-04",1.4498,1.4498,1.42,1.4279,7000.0],["2006-04-05",1.4358,1.4454,1.4235,1.4279,15600.0],["2006-04-06",1.4296,1.4428,1.4296,1.4358,16800.0],["2006-04-07",1.4279,1.4463,1.4235,1.4463,20700.0],["2006-04-10",1.4472,1.4857,1.4419,1.4848,59200.0],["2006-04-11",1.4857,1.5094,1.455,1.4682,71300.0],["2006-04-12",1.4682,1.4927,1.4673,1.4787,48700.0],["2006-04-13",1.4805,1.4813,1.4638,1.4787,15100.0],["2006-04-17",1.4848,1.4848,1.4682,1.4761,22700.0],["2006-04-18",1.4647,1.4726,1.4305,1.4542,32500.0],["2006-04-19",1.441,1.4664,1.4367,1.4647,19300.0],["2006-04-20",1.4647,1.4883,1.4498,1.4498,19300.0],["2006-04-21",1.4498,1.4883,1.4226,1.4515,30300.0],["2006-04-24",1.4848,1.4848,1.4367,1.4664,21000.0],["2006-04-25",1.4673,1.4769,1.455,1.4769,25600.0],["2006-04-26",1.4848,1.5672,1.4805,1.4883,148300.0],["2006-04-27",1.5199,1.5199,1.4559,1.4953,31500.0],["2006-04-28",1.4796,1.4971,1.4796,1.4857,20000.0],["2006-05-01",1.4892,1.5243,1.4805,1.4866,37800.0],["2006-05-02",1.4936,1.5199,1.4699,1.4831,16800.0],["2006-05-03",1.4699,1.4848,1.4621,1.4717,15300.0],["2006-05-04",1.4805,1.4892,1.4682,1.4805,19800.0],["2006-05-05",1.4857,1.5067,1.4787,1.4892,26600.0],["2006-05-08",1.5041,1.5041,1.4805,1.4918,37600.0],["2006-05-09",1.4918,1.5067,1.4822,1.4831,29500.0],["2006-05-10",1.4988,1.4988,1.4621,1.4682,20700.0],["2006-05-11",1.4813,1.498,1.4463,1.4901,31900.0],["2006-05-12",1.4901,1.5067,1.4586,1.4936,56700.0],["2006-05-15",1.4892,1.4962,1.4629,1.4708,22800.0],["2006-05-16",1.4629,1.4936,1.4498,1.4883,15400.0],["2006-05-17",1.4883,1.4883,1.4559,1.4559,29200.0],["2006-05-18",1.4656,1.4656,1.448,1.4629,21800.0],["2006-05-19",1.4568,1.4638,1.4454,1.4603,15300.0],["2006-05-22",1.4586,1.4586,1.385,1.4226,37200.0],["2006-05-23",1.3964,1.4367,1.3885,1.4253,35300.0],["2006-05-24",1.4533,1.4533,1.4139,1.4139,12800.0],["2006-05-25",1.4235,1.4288,1.4148,1.4235,13300.0],["2006-05-26",1.4183,1.4533,1.4165,1.4323,20700.0],["2006-05-30",1.4323,1.4367,1.4148,1.4165,19800.0],["2006-05-31",1.4191,1.4507,1.4139,1.4402,14600.0],["2006-06-01",1.42,1.4515,1.42,1.4218,16200.0],["2006-06-02",1.4235,1.4437,1.4235,1.4349,15800.0],["2006-06-05",1.4454,1.4454,1.413,1.4183,21200.0],["2006-06-06",1.413,1.42,1.3911,1.3972,60600.0],["2006-06-07",1.385,1.4226,1.385,1.3867,5900.0],["2006-06-08",1.3841,1.413,1.3631,1.3972,46300.0],["2006-06-09",1.4007,1.4121,1.3929,1.3929,8500.0],["2006-06-12",1.413,1.413,1.3841,1.3876,22400.0],["2006-06-13",1.3885,1.3946,1.3841,1.3876,19800.0],["2006-06-14",1.4025,1.4025,1.3718,1.3902,21400.0],["2006-06-15",1.406,1.4445,1.406,1.4445,36100.0],["2006-06-16",1.4454,1.448,1.4279,1.4445,17200.0],["2006-06-19",1.4507,1.4533,1.4454,1.4524,20200.0],["2006-06-20",1.4638,1.4638,1.4472,1.455,12800.0],["2006-06-21",1.4711,1.4801,1.4604,1.472,25400.0],["2006-06-22",1.4801,1.4935,1.4685,1.4756,21000.0],["2006-06-23",1.489,1.4926,1.4685,1.4685,27900.0],["2006-06-26",1.4694,1.4756,1.4434,1.4479,14800.0],["2006-06-27",1.439,1.4774,1.439,1.4765,11900.0],["2006-06-28",1.4801,1.4935,1.464,1.4658,14700.0],["2006-06-29",1.4837,1.4908,1.447,1.4819,29100.0],["2006-06-30",1.4801,1.5194,1.4685,1.5194,28000.0],["2006-07-03",1.5203,1.5203,1.4729,1.4756,36500.0],["2006-07-05",1.4846,1.4846,1.4363,1.4568,18400.0],["2006-07-06",1.4729,1.4729,1.4327,1.447,14700.0],["2006-07-07",1.4533,1.4667,1.4398,1.4461,19600.0],["2006-07-10",1.4631,1.464,1.4327,1.4461,17600.0],["2006-07-11",1.4595,1.4595,1.4407,1.4443,20300.0],["2006-07-12",1.4577,1.4747,1.4497,1.4506,23900.0],["2006-07-13",1.4613,1.4631,1.447,1.447,11700.0],["2006-07-14",1.4488,1.4488,1.4398,1.4425,9400.0],["2006-07-17",1.4398,1.4658,1.4398,1.4443,7400.0],["2006-07-18",1.4533,1.4667,1.4488,1.4568,6700.0],["2006-07-19",1.4568,1.4577,1.4506,1.4542,17200.0],["2006-07-20",1.4586,1.4586,1.4032,1.4139,25200.0],["2006-07-21",1.4085,1.4452,1.4085,1.4345,15900.0],["2006-07-24",1.4488,1.4488,1.4202,1.4202,9400.0],["2006-07-25",1.422,1.4461,1.4166,1.4193,11100.0],["2006-07-26",1.422,1.4533,1.422,1.4345,18100.0],["2006-07-27",1.4622,1.4622,1.4336,1.4345,13200.0],["2006-07-28",1.4452,1.4577,1.4345,1.4398,4300.0],["2006-07-31",1.4488,1.4577,1.4318,1.4497,10100.0],["2006-08-01",1.4711,1.5069,1.4577,1.4998,63400.0],["2006-08-02",1.4998,1.5007,1.4568,1.4568,54400.0],["2006-08-03",1.4756,1.4837,1.4398,1.4443,54600.0],["2006-08-04",1.4488,1.4497,1.4059,1.4309,65900.0],["2006-08-07",1.4309,1.4309,1.3638,1.3853,123500.0],["2006-08-08",1.3951,1.4085,1.3853,1.4085,63300.0],["2006-08-09",1.4246,1.4246,1.4059,1.4202,55100.0],["2006-08-10",1.447,1.447,1.3674,1.3683,89300.0],["2006-08-11",1.3558,1.3772,1.3504,1.371,521000.0],["2006-08-14",1.3781,1.4041,1.3674,1.3853,128600.0],["2006-08-15",1.3996,1.3996,1.3755,1.3862,74800.0],["2006-08-16",1.3951,1.3951,1.3781,1.379,112800.0],["2006-08-17",1.3692,1.3907,1.3692,1.3755,88900.0],["2006-08-18",1.3808,1.3817,1.3701,1.3719,54600.0],["2006-08-21",1.3808,1.3808,1.3683,1.3799,65900.0],["2006-08-22",1.3862,1.3942,1.3746,1.3862,120500.0],["2006-08-23",1.3862,1.3951,1.3844,1.388,124100.0],["2006-08-24",1.3951,1.4041,1.3898,1.3978,130000.0],["2006-08-25",1.413,1.422,1.3924,1.3987,107600.0],["2006-08-28",1.3942,1.4041,1.3942,1.4041,170000.0],["2006-08-29",1.4041,1.4041,1.3996,1.4023,70700.0],["2006-08-30",1.4041,1.4157,1.3969,1.4085,164000.0],["2006-08-31",1.4148,1.4237,1.4041,1.4085,101600.0],["2006-09-01",1.4309,1.4533,1.43,1.4452,166200.0],["2006-09-05",1.4604,1.4604,1.4434,1.4515,218500.0],["2006-09-06",1.4577,1.4577,1.4434,1.4506,187000.0],["2006-09-07",1.4559,1.4729,1.4354,1.4703,310500.0],["2006-09-08",1.4756,1.4756,1.4443,1.4559,126800.0],["2006-09-11",1.4667,1.4667,1.4443,1.4515,94100.0],["2006-09-12",1.4533,1.4694,1.4443,1.4559,134400.0],["2006-09-13",1.4658,1.4667,1.4354,1.4434,99500.0],["2006-09-14",1.4577,1.4667,1.4327,1.4488,160900.0],["2006-09-15",1.4488,1.4533,1.4309,1.4407,89300.0],["2006-09-18",1.4443,1.4542,1.422,1.4524,95700.0],["2006-09-19",1.4586,1.4667,1.4542,1.4613,133800.0],["2006-09-20",1.4494,1.4723,1.4494,1.4576,113000.0],["2006-09-21",1.4531,1.4558,1.4027,1.4146,108400.0],["2006-09-22",1.4283,1.454,1.4247,1.4421,63700.0],["2006-09-25",1.4375,1.4467,1.4192,1.4302,58900.0],["2006-09-26",1.4448,1.4457,1.4073,1.4329,74300.0],["2006-09-27",1.4375,1.4375,1.4119,1.4174,77100.0],["2006-09-28",1.4357,1.4421,1.4109,1.4311,57600.0],["2006-09-29",1.4375,1.4375,1.4146,1.4229,101700.0],["2006-10-02",1.4357,1.4412,1.4146,1.4311,68000.0],["2006-10-03",1.4283,1.4412,1.4256,1.432,72400.0],["2006-10-04",1.432,1.4348,1.4229,1.4283,101900.0],["2006-10-05",1.4283,1.4604,1.4256,1.4586,118400.0],["2006-10-06",1.4641,1.4641,1.4448,1.4512,71200.0],["2006-10-09",1.4558,1.4631,1.4485,1.4631,44200.0],["2006-10-10",1.4631,1.4805,1.4604,1.4787,113100.0],["2006-10-11",1.465,1.4906,1.465,1.4879,53300.0],["2006-10-12",1.4879,1.5108,1.4879,1.5071,78100.0],["2006-10-13",1.5108,1.5199,1.4934,1.5062,129300.0],["2006-10-16",1.5208,1.5355,1.5117,1.5236,120800.0],["2006-10-17",1.53,1.5327,1.5135,1.5217,77200.0],["2006-10-18",1.5291,1.5401,1.519,1.5291,51000.0],["2006-10-19",1.5309,1.5382,1.5236,1.5309,52300.0],["2006-10-20",1.5355,1.5401,1.5254,1.5346,60700.0],["2006-10-23",1.5391,1.5565,1.5291,1.5529,61900.0],["2006-10-24",1.5382,1.5565,1.5346,1.5465,64400.0],["2006-10-25",1.5437,1.5748,1.5336,1.5748,69200.0],["2006-10-26",1.5776,1.5776,1.5565,1.5565,69500.0],["2006-10-27",1.5675,1.5675,1.552,1.5584,69700.0],["2006-10-30",1.5693,1.5693,1.5428,1.5529,45900.0],["2006-10-31",1.552,1.5657,1.5474,1.5538,53200.0],["2006-11-01",1.5565,1.5748,1.5538,1.5694,110100.0],["2006-11-02",1.5693,1.5959,1.5693,1.5776,150900.0],["2006-11-03",1.5877,1.5996,1.5822,1.5913,76000.0],["2006-11-06",1.5932,1.5977,1.5803,1.584,62900.0],["2006-11-07",1.595,1.595,1.5693,1.5703,42800.0],["2006-11-08",1.5703,1.5822,1.552,1.5813,64400.0],["2006-11-09",1.5657,1.5877,1.5657,1.5739,53600.0],["2006-11-10",1.5794,1.5858,1.5758,1.5794,141000.0],["2006-11-13",1.5803,1.584,1.5639,1.5639,119900.0],["2006-11-14",1.562,1.5675,1.5336,1.552,143200.0],["2006-11-15",1.5657,1.5739,1.5391,1.5437,119100.0],["2006-11-16",1.5483,1.5602,1.5465,1.5565,123700.0],["2006-11-17",1.5465,1.5574,1.5428,1.5574,100300.0],["2006-11-20",1.5574,1.5694,1.551,1.5547,69400.0],["2006-11-21",1.552,1.5593,1.552,1.5565,91000.0],["2006-11-22",1.5565,1.5657,1.5538,1.5556,92800.0],["2006-11-24",1.5501,1.5565,1.5474,1.552,30600.0],["2006-11-27",1.5474,1.5556,1.5428,1.5474,84700.0],["2006-11-28",1.5474,1.5547,1.5401,1.5538,138000.0],["2006-11-29",1.5565,1.5932,1.5556,1.5922,190000.0],["2006-11-30",1.5941,1.6206,1.5666,1.616,121700.0],["2006-12-01",1.6023,1.6289,1.5886,1.6289,137100.0],["2006-12-04",1.6334,1.6481,1.6334,1.6453,120500.0],["2006-12-05",1.6682,1.6682,1.6472,1.6563,148800.0],["2006-12-06",1.6572,1.6975,1.6572,1.6911,159700.0],["2006-12-07",1.693,1.7113,1.6728,1.7003,120500.0],["2006-12-08",1.7067,1.7351,1.6884,1.7158,121600.0],["2006-12-11",1.7177,1.7369,1.703,1.7204,122600.0],["2006-12-12",1.7259,1.7277,1.6014,1.6838,243900.0],["2006-12-13",1.6728,1.6847,1.6563,1.6847,109700.0],["2006-12-14",1.6728,1.6911,1.6481,1.6875,114100.0],["2006-12-15",1.6106,1.6252,1.6032,1.6206,970400.0],["2006-12-18",1.6307,1.6344,1.6115,1.6142,274700.0],["2006-12-19",1.6252,1.627,1.6133,1.616,330400.0],["2006-12-20",1.6215,1.627,1.617,1.627,304700.0],["2006-12-21",1.6289,1.6289,1.6142,1.6142,151800.0],["2006-12-22",1.6206,1.6206,1.6142,1.616,97600.0],["2006-12-26",1.638,1.638,1.6023,1.6188,191500.0],["2006-12-27",1.6408,1.6417,1.609,1.6249,188600.0],["2006-12-28",1.6258,1.6267,1.6183,1.6202,103000.0],["2006-12-29",1.6258,1.6258,1.5996,1.6033,110600.0],["2007-01-03",1.6183,1.6305,1.6099,1.6249,217200.0],["2007-01-04",1.6239,1.6361,1.623,1.6324,117900.0],["2007-01-05",1.638,1.638,1.6052,1.6193,111600.0],["2007-01-08",1.623,1.623,1.5865,1.6174,93200.0],["2007-01-09",1.6127,1.6202,1.5921,1.6136,96500.0],["2007-01-10",1.6099,1.6249,1.6099,1.6249,80800.0],["2007-01-11",1.6258,1.637,1.6099,1.6342,121600.0],["2007-01-12",1.638,1.6399,1.6239,1.6286,77600.0],["2007-01-16",1.6427,1.6427,1.6296,1.637,88100.0],["2007-01-17",1.6445,1.6473,1.6286,1.6464,103200.0],["2007-01-18",1.6464,1.6473,1.6165,1.6258,91100.0],["2007-01-19",1.6389,1.6548,1.6165,1.6483,141000.0],["2007-01-22",1.6595,1.6595,1.6408,1.6473,111600.0],["2007-01-23",1.6567,1.6614,1.6389,1.6548,226000.0],["2007-01-24",1.6614,1.6614,1.6511,1.6539,130600.0],["2007-01-25",1.6604,1.6604,1.6436,1.6501,81200.0],["2007-01-26",1.6501,1.6539,1.638,1.652,132100.0],["2007-01-29",1.6548,1.6548,1.6399,1.6455,86100.0],["2007-01-30",1.652,1.6548,1.6389,1.6501,58900.0],["2007-01-31",1.6492,1.6511,1.6427,1.6473,90600.0],["2007-02-01",1.652,1.652,1.6436,1.6483,57300.0],["2007-02-02",1.6511,1.6511,1.6445,1.6473,37800.0],["2007-02-05",1.6492,1.6511,1.6389,1.6473,78100.0],["2007-02-06",1.6492,1.6511,1.638,1.6473,95800.0],["2007-02-07",1.6417,1.652,1.5959,1.608,188900.0],["2007-02-08",1.6127,1.6239,1.5977,1.6005,139300.0],["2007-02-09",1.6099,1.6249,1.5931,1.609,93000.0],["2007-02-12",1.609,1.6183,1.5313,1.5612,425900.0],["2007-02-13",1.5678,1.5678,1.4779,1.5556,350800.0],["2007-02-14",1.5678,1.6062,1.5556,1.5921,204500.0],["2007-02-15",1.5912,1.6146,1.5771,1.6099,134600.0],["2007-02-16",1.6165,1.6483,1.6155,1.6455,323100.0],["2007-02-20",1.6473,1.6614,1.638,1.6548,226300.0],["2007-02-21",1.6567,1.6567,1.6333,1.6399,185600.0],["2007-02-22",1.6361,1.652,1.6146,1.6342,113200.0],["2007-02-23",1.6314,1.6492,1.6211,1.6399,127000.0],["2007-02-26",1.6202,1.6473,1.6202,1.6399,95700.0],["2007-02-27",1.6333,1.6389,1.6005,1.6146,173900.0],["2007-02-28",1.6202,1.6492,1.609,1.6324,205200.0],["2007-03-01",1.6146,1.638,1.5921,1.6267,94100.0],["2007-03-02",1.6305,1.6408,1.6155,1.6258,95900.0],["2007-03-05",1.6108,1.6221,1.5678,1.5968,153400.0],["2007-03-06",1.5949,1.5949,1.5444,1.5846,152900.0],["2007-03-07",1.5846,1.6127,1.5846,1.5865,110500.0],["2007-03-08",1.5912,1.6108,1.5865,1.5931,82400.0],["2007-03-09",1.5996,1.609,1.5706,1.5902,85200.0],["2007-03-12",1.5949,1.6033,1.5902,1.6015,37900.0],["2007-03-13",1.6033,1.6127,1.55,1.565,87700.0],["2007-03-14",1.5537,1.5837,1.5163,1.535,78600.0],["2007-03-15",1.5537,1.6024,1.5537,1.5856,125600.0],["2007-03-16",1.5912,1.6043,1.5771,1.5893,83900.0],["2007-03-19",1.5987,1.6052,1.5771,1.5959,116000.0],["2007-03-20",1.6062,1.6127,1.6005,1.6043,76600.0],["2007-03-21",1.6338,1.6367,1.5916,1.6022,126100.0],["2007-03-22",1.6232,1.628,1.6137,1.628,151400.0],["2007-03-23",1.628,1.6338,1.6242,1.628,81100.0],["2007-03-26",1.6357,1.6462,1.6041,1.6127,97400.0],["2007-03-27",1.6414,1.6462,1.6127,1.6137,90600.0],["2007-03-28",1.6261,1.6376,1.6146,1.6271,78400.0],["2007-03-29",1.6376,1.6472,1.6213,1.6395,102600.0],["2007-03-30",1.6501,1.6501,1.629,1.6414,47200.0],["2007-04-02",1.628,1.6405,1.6232,1.6252,102600.0],["2007-04-03",1.6338,1.6587,1.6232,1.6481,99600.0],["2007-04-04",1.6558,1.675,1.6347,1.6702,63100.0],["2007-04-05",1.674,1.6893,1.6663,1.6663,104200.0],["2007-04-09",1.6951,1.7142,1.6865,1.6999,321100.0],["2007-04-10",1.72,1.72,1.6912,1.6999,190500.0],["2007-04-11",1.719,1.72,1.697,1.72,121500.0],["2007-04-12",1.719,1.719,1.6989,1.7123,92200.0],["2007-04-13",1.7094,1.7094,1.6663,1.6817,146800.0],["2007-04-16",1.6951,1.6951,1.6472,1.651,200800.0],["2007-04-17",1.651,1.675,1.6472,1.6683,153300.0],["2007-04-18",1.674,1.6884,1.6577,1.6884,120100.0],["2007-04-19",1.6903,1.7085,1.6663,1.6941,136400.0],["2007-04-20",1.7066,1.7066,1.6759,1.6817,88000.0],["2007-04-23",1.6989,1.6989,1.6663,1.674,74200.0],["2007-04-24",1.6711,1.6759,1.6616,1.6654,73300.0],["2007-04-25",1.6759,1.6807,1.6568,1.6596,103400.0],["2007-04-26",1.6616,1.6663,1.651,1.6606,72200.0],["2007-04-27",1.6654,1.6711,1.652,1.6577,79200.0],["2007-04-30",1.6549,1.6616,1.6376,1.6424,109500.0],["2007-05-01",1.6376,1.6453,1.6127,1.6357,100800.0],["2007-05-02",1.6328,1.6683,1.6328,1.6663,105100.0],["2007-05-03",1.675,1.6826,1.6692,1.6797,131100.0],["2007-05-04",1.6807,1.6874,1.6663,1.6759,87100.0],["2007-05-07",1.6865,1.7037,1.6826,1.7008,126100.0],["2007-05-08",1.6941,1.697,1.6644,1.6702,136900.0],["2007-05-09",1.6778,1.6989,1.6568,1.6702,151900.0],["2007-05-10",1.6606,1.6903,1.6606,1.6692,77500.0],["2007-05-11",1.6644,1.6836,1.6424,1.652,155300.0],["2007-05-14",1.6663,1.675,1.6548,1.6644,258300.0],["2007-05-15",1.6683,1.674,1.6616,1.673,155400.0],["2007-05-16",1.6663,1.6817,1.6568,1.6769,139000.0],["2007-05-17",1.6759,1.6922,1.6673,1.6692,99900.0],["2007-05-18",1.6759,1.6874,1.6692,1.6721,108300.0],["2007-05-21",1.6797,1.6903,1.6721,1.6759,101600.0],["2007-05-22",1.6759,1.6999,1.6759,1.6951,122800.0],["2007-05-23",1.6999,1.7133,1.6951,1.7027,116200.0],["2007-05-24",1.7027,1.7085,1.6807,1.6855,79900.0],["2007-05-25",1.6855,1.6941,1.6616,1.675,67300.0],["2007-05-29",1.6884,1.6999,1.6625,1.6826,72400.0],["2007-05-30",1.6903,1.7046,1.6721,1.7008,102700.0],["2007-05-31",1.7027,1.7133,1.6855,1.6989,157900.0],["2007-06-01",1.7085,1.7238,1.6951,1.7133,111700.0],["2007-06-04",1.7133,1.7506,1.7133,1.7439,173200.0],["2007-06-05",1.7477,1.7621,1.7334,1.7592,164700.0],["2007-06-06",1.7621,1.788,1.7554,1.7861,127100.0],["2007-06-07",1.7937,1.7956,1.7286,1.7468,205700.0],["2007-06-08",1.7793,1.7793,1.7401,1.7439,125200.0],["2007-06-11",1.7784,1.7784,1.7525,1.7612,90700.0],["2007-06-12",1.7468,1.7669,1.7295,1.7353,105400.0],["2007-06-13",1.7382,1.7889,1.7238,1.7717,104500.0],["2007-06-14",1.7659,1.8071,1.7583,1.7889,107100.0],["2007-06-15",1.7956,1.7956,1.7324,1.7631,255000.0],["2007-06-18",1.7573,1.7726,1.7334,1.7458,218900.0],["2007-06-19",1.7525,1.7544,1.7286,1.7391,159000.0],["2007-06-20",1.7235,1.7577,1.7176,1.7215,176000.0],["2007-06-21",1.7098,1.7098,1.6736,1.6736,172800.0],["2007-06-22",1.6677,1.6931,1.652,1.6677,1677900.0],["2007-06-25",1.6618,1.6843,1.652,1.655,160700.0],["2007-06-26",1.6647,1.6961,1.654,1.6755,163000.0],["2007-06-27",1.6755,1.6921,1.654,1.6921,120800.0],["2007-06-28",1.7607,1.79,1.7225,1.7509,238600.0],["2007-06-29",1.7851,1.7851,1.7078,1.7098,173700.0],["2007-07-02",1.7098,1.7215,1.6951,1.7205,135300.0],["2007-07-03",1.7215,1.7567,1.7098,1.7127,90800.0],["2007-07-05",1.7127,1.7489,1.7127,1.7401,158900.0],["2007-07-06",1.747,1.7822,1.7401,1.7802,220000.0],["2007-07-09",1.791,1.8252,1.7734,1.7773,234300.0],["2007-07-10",1.8106,1.8106,1.7724,1.7949,165100.0],["2007-07-11",1.8096,1.8282,1.7734,1.8282,147300.0],["2007-07-12",1.837,1.8399,1.7665,1.7988,215400.0],["2007-07-13",1.789,1.7939,1.7744,1.7802,78200.0],["2007-07-16",1.8096,1.8341,1.7773,1.8096,160900.0],["2007-07-17",1.8057,1.8194,1.7861,1.7969,137400.0],["2007-07-18",1.7881,1.8115,1.7567,1.7763,142800.0],["2007-07-19",1.8008,1.8233,1.7665,1.8008,232100.0],["2007-07-20",1.8037,1.8037,1.7372,1.7763,167000.0],["2007-07-23",1.7734,1.8399,1.7616,1.7959,137100.0],["2007-07-24",1.7959,1.835,1.7235,1.7284,149600.0],["2007-07-25",1.7264,1.7479,1.6784,1.7029,188400.0],["2007-07-26",1.6833,1.7293,1.5816,1.608,310300.0],["2007-07-27",1.6148,1.6285,1.5816,1.5835,145100.0],["2007-07-30",1.5796,1.5992,1.5082,1.516,286800.0],["2007-07-31",1.517,1.5864,1.517,1.5189,158800.0],["2007-08-01",1.4974,1.5199,1.4191,1.4582,357300.0],["2007-08-02",1.4318,1.56,1.4191,1.5463,208500.0],["2007-08-03",1.5639,1.5639,1.4054,1.4191,229100.0],["2007-08-06",1.4201,1.4201,1.238,1.3858,448200.0],["2007-08-07",1.3848,1.4896,1.3584,1.4269,244100.0],["2007-08-08",1.4455,1.6589,1.4455,1.5757,380200.0],["2007-08-09",1.4974,1.5659,1.4445,1.4964,237000.0],["2007-08-10",1.4778,1.6246,1.4455,1.6246,222000.0],["2007-08-13",1.6285,1.6638,1.5551,1.5747,208500.0],["2007-08-14",1.5659,1.5982,1.468,1.4837,86600.0],["2007-08-15",1.4827,1.5874,1.4445,1.4925,128400.0],["2007-08-16",1.5072,1.5483,1.3369,1.5424,282100.0],["2007-08-17",1.6647,1.6647,1.5522,1.6021,152600.0],["2007-08-20",1.5894,1.6148,1.5326,1.5512,84700.0],["2007-08-21",1.5581,1.6197,1.5209,1.5581,126500.0],["2007-08-22",1.5806,1.6246,1.5297,1.6217,79700.0],["2007-08-23",1.6501,1.652,1.5865,1.6266,70100.0],["2007-08-24",1.6344,1.652,1.5512,1.6403,85700.0],["2007-08-27",1.654,1.7107,1.5659,1.5688,75200.0],["2007-08-28",1.5551,1.608,1.5424,1.5561,111300.0],["2007-08-29",1.5855,1.6148,1.517,1.5835,148600.0],["2007-08-30",1.5757,1.6383,1.5551,1.6129,61900.0],["2007-08-31",1.6393,1.6432,1.5727,1.6383,82300.0],["2007-09-04",1.654,1.654,1.5923,1.6344,88100.0],["2007-09-05",1.6246,1.6246,1.559,1.5727,116400.0],["2007-09-06",1.5904,1.6393,1.5493,1.6168,105600.0],["2007-09-07",1.5737,1.5913,1.5512,1.5727,124800.0],["2007-09-10",1.5767,1.6139,1.5669,1.6011,80400.0],["2007-09-11",1.6129,1.6471,1.5894,1.6413,91600.0],["2007-09-12",1.6383,1.6569,1.6158,1.653,61800.0],["2007-09-13",1.6569,1.6824,1.6422,1.6677,99100.0],["2007-09-14",1.6491,1.6921,1.6491,1.6873,83900.0],["2007-09-17",1.7156,1.7156,1.6104,1.6225,139900.0],["2007-09-18",1.6475,1.7266,1.5934,1.7266,111900.0],["2007-09-19",1.7306,1.7336,1.6685,1.7276,109700.0],["2007-09-20",1.7276,1.7306,1.6675,1.6976,84900.0],["2007-09-21",1.7226,1.7226,1.6976,1.7216,132200.0],["2007-09-24",1.7176,1.7226,1.6525,1.6886,73400.0],["2007-09-25",1.6896,1.6896,1.6185,1.6635,58000.0],["2007-09-26",1.6775,1.6896,1.6535,1.6896,56800.0],["2007-09-27",1.7076,1.7416,1.6425,1.6896,147700.0],["2007-09-28",1.7146,1.7196,1.6635,1.7046,148800.0],["2007-10-01",1.7146,1.7276,1.7006,1.7196,126300.0],["2007-10-02",1.7196,1.7256,1.5193,1.5884,658400.0],["2007-10-03",1.5473,1.5764,1.5093,1.5243,631500.0],["2007-10-04",1.5273,1.6325,1.5223,1.6325,414000.0],["2007-10-05",1.6325,1.6415,1.6064,1.6365,271300.0],["2007-10-08",1.6265,1.6665,1.6205,1.6565,195000.0],["2007-10-09",1.6675,1.7226,1.6625,1.7176,442900.0],["2007-10-10",1.7076,1.7276,1.6705,1.7166,310400.0],["2007-10-11",1.7026,1.7196,1.6335,1.6365,358100.0],["2007-10-12",1.6034,1.6335,1.5984,1.6245,690900.0],["2007-10-15",1.6245,1.6245,1.5784,1.6054,297400.0],["2007-10-16",1.5944,1.6124,1.5794,1.6114,271300.0],["2007-10-17",1.6144,1.6144,1.5624,1.5934,266300.0],["2007-10-18",1.5844,1.6024,1.5724,1.5914,214700.0],["2007-10-19",1.6014,1.6014,1.5223,1.5243,268900.0],["2007-10-22",1.4923,1.5333,1.4242,1.5053,314400.0],["2007-10-23",1.5083,1.5343,1.4893,1.5043,228400.0],["2007-10-24",1.4933,1.5113,1.4772,1.4943,234000.0],["2007-10-25",1.5023,1.5133,1.4612,1.4933,231800.0],["2007-10-26",1.5023,1.5133,1.4602,1.5043,203000.0],["2007-10-29",1.5093,1.5153,1.4622,1.4662,159600.0],["2007-10-30",1.4622,1.4802,1.4292,1.4522,226000.0],["2007-10-31",1.4442,1.4812,1.4302,1.4662,569500.0],["2007-11-01",1.4302,1.4502,1.4151,1.4352,291300.0],["2007-11-02",1.4232,1.4542,1.3781,1.4051,241300.0],["2007-11-05",1.3971,1.4021,1.3591,1.4021,244800.0],["2007-11-06",1.4011,1.4622,1.3781,1.4582,194200.0],["2007-11-07",1.4121,1.4362,1.348,1.3591,229600.0],["2007-11-08",1.3681,1.3941,1.29,1.332,287700.0],["2007-11-09",1.327,1.4061,1.2769,1.3991,287700.0],["2007-11-12",1.3821,1.4282,1.347,1.3671,152400.0],["2007-11-13",1.4011,1.4322,1.3991,1.4322,227800.0],["2007-11-14",1.4362,1.4672,1.4262,1.4472,180300.0],["2007-11-15",1.4362,1.4372,1.324,1.352,223400.0],["2007-11-16",1.3581,1.4592,1.3581,1.4542,266600.0],["2007-11-19",1.4412,1.4632,1.3661,1.4081,206400.0],["2007-11-20",1.4051,1.4492,1.3821,1.4312,201900.0],["2007-11-21",1.4302,1.4392,1.3581,1.3831,150500.0],["2007-11-23",1.3981,1.4452,1.3871,1.4432,60800.0],["2007-11-26",1.4522,1.4522,1.338,1.342,172800.0],["2007-11-27",1.349,1.3921,1.314,1.3911,267500.0],["2007-11-28",1.4492,1.4682,1.4041,1.4362,228900.0],["2007-11-29",1.4412,1.4552,1.4151,1.4222,117400.0],["2007-11-30",1.4462,1.4522,1.4041,1.4041,136300.0],["2007-12-03",1.4141,1.4362,1.4021,1.4021,106000.0],["2007-12-04",1.4021,1.4222,1.3831,1.3961,113100.0],["2007-12-05",1.4212,1.4222,1.351,1.3681,132800.0],["2007-12-06",1.3671,1.4101,1.348,1.4101,146200.0],["2007-12-07",1.4111,1.4111,1.3651,1.3761,119100.0],["2007-12-10",1.3821,1.3991,1.3671,1.3821,122900.0],["2007-12-11",1.3921,1.4121,1.353,1.3581,193900.0],["2007-12-12",1.3991,1.4071,1.309,1.321,144100.0],["2007-12-13",1.31,1.323,1.2849,1.291,134000.0],["2007-12-14",1.29,1.299,1.2519,1.2559,224300.0],["2007-12-17",1.2399,1.2419,1.1207,1.1237,419000.0],["2007-12-18",1.1417,1.3771,1.1327,1.3701,1022000.0],["2007-12-19",1.3701,1.4312,1.3551,1.4021,454600.0],["2007-12-20",1.3791,1.4342,1.339,1.3831,311400.0],["2007-12-21",1.4322,1.4512,1.4071,1.4482,371500.0],["2007-12-24",1.4692,1.5153,1.4522,1.5153,221900.0],["2007-12-26",1.5281,1.5281,1.414,1.4346,285800.0],["2007-12-27",1.4428,1.4592,1.3667,1.3667,201600.0],["2007-12-28",1.3945,1.4274,1.3173,1.3266,383800.0],["2007-12-31",1.3153,1.3523,1.2906,1.342,299500.0],["2008-01-02",1.3616,1.4356,1.3184,1.414,183700.0],["2008-01-03",1.4377,1.4623,1.414,1.4377,241600.0],["2008-01-04",1.4212,1.4346,1.3739,1.3945,228500.0],["2008-01-07",1.4222,1.45,1.3574,1.4449,250600.0],["2008-01-08",1.4315,1.4829,1.3934,1.3934,245400.0],["2008-01-09",1.3975,1.4099,1.3369,1.4089,203400.0],["2008-01-10",1.378,1.4757,1.3646,1.4479,155200.0],["2008-01-11",1.4233,1.4654,1.4233,1.4459,170300.0],["2008-01-14",1.4459,1.4747,1.4202,1.4736,159600.0],["2008-01-15",1.4397,1.4911,1.4274,1.4274,135000.0],["2008-01-16",1.414,1.4911,1.414,1.4634,128100.0],["2008-01-17",1.4644,1.4685,1.4191,1.4202,159000.0],["2008-01-18",1.414,1.452,1.3883,1.4212,228200.0],["2008-01-22",1.3533,1.4695,1.2978,1.4017,211300.0],["2008-01-23",1.3646,1.4808,1.3646,1.4634,243700.0],["2008-01-24",1.4778,1.4819,1.4263,1.4428,156500.0],["2008-01-25",1.4634,1.4747,1.4253,1.4387,185500.0],["2008-01-28",1.4387,1.4911,1.4191,1.488,129800.0],["2008-01-29",1.4922,1.5066,1.486,1.4891,125400.0],["2008-01-30",1.485,1.5425,1.4798,1.4798,148700.0],["2008-01-31",1.4582,1.5117,1.4397,1.4891,144500.0],["2008-02-01",1.5086,1.559,1.5076,1.5384,113600.0],["2008-02-04",1.5518,1.5734,1.524,1.5683,116000.0],["2008-02-05",1.5683,1.5683,1.4695,1.4736,166000.0],["2008-02-06",1.4911,1.5539,1.4808,1.4963,128000.0],["2008-02-07",1.485,1.5425,1.4726,1.5425,81300.0],["2008-02-08",1.5353,1.5724,1.5179,1.559,152000.0],["2008-02-11",1.5611,1.5611,1.522,1.5302,97200.0],["2008-02-12",1.5076,1.5076,1.4397,1.4418,231400.0],["2008-02-13",1.4562,1.5528,1.4562,1.5281,160400.0],["2008-02-14",1.5384,1.558,1.4983,1.5055,98900.0],["2008-02-15",1.5055,1.558,1.5024,1.5497,120300.0],["2008-02-19",1.5744,1.594,1.5497,1.5672,185400.0],["2008-02-20",1.5528,1.597,1.5487,1.594,99300.0],["2008-02-21",1.6032,1.6454,1.595,1.6176,188100.0],["2008-02-22",1.6176,1.6176,1.5559,1.5981,99500.0],["2008-02-25",1.5857,1.632,1.5631,1.6022,167500.0],["2008-02-26",1.6125,1.6958,1.6053,1.6289,299600.0],["2008-02-27",1.6351,1.669,1.6248,1.6269,178800.0],["2008-02-28",1.6444,1.6557,1.5816,1.6186,212600.0],["2008-02-29",1.6289,1.6351,1.5477,1.5477,162800.0],["2008-03-03",1.5477,1.558,1.4397,1.5096,175300.0],["2008-03-04",1.4736,1.4911,1.4274,1.4654,134000.0],["2008-03-05",1.4922,1.4973,1.4191,1.4263,176800.0],["2008-03-06",1.4654,1.4973,1.414,1.4171,424900.0],["2008-03-07",1.4191,1.4757,1.4191,1.4397,223300.0],["2008-03-10",1.4449,1.4572,1.3986,1.4407,145300.0],["2008-03-11",1.4808,1.5035,1.4428,1.4901,209300.0],["2008-03-12",1.488,1.4901,1.4315,1.4315,250900.0],["2008-03-13",1.413,1.4716,1.3934,1.4644,141700.0],["2008-03-14",1.4922,1.4922,1.414,1.4335,130400.0],["2008-03-17",1.414,1.4551,1.4037,1.4335,127800.0],["2008-03-18",1.4613,1.4891,1.4346,1.4634,205200.0],["2008-03-19",1.485,1.4932,1.4592,1.4757,130800.0],["2008-03-20",1.594,1.5981,1.5168,1.5497,399900.0],["2008-03-24",1.6032,1.6495,1.5631,1.6135,204200.0],["2008-03-25",1.6176,1.6454,1.6084,1.6454,110000.0],["2008-03-26",1.6454,1.6454,1.6032,1.6351,114200.0],["2008-03-27",1.6035,1.6035,1.5613,1.5876,264800.0],["2008-03-28",1.5834,1.5929,1.5697,1.5918,169100.0],["2008-03-31",1.5876,1.6562,1.5824,1.6056,142900.0],["2008-04-01",1.614,1.6267,1.5824,1.6161,186400.0],["2008-04-02",1.6119,1.6151,1.5876,1.5897,74400.0],["2008-04-03",1.5887,1.6151,1.5887,1.6056,107500.0],["2008-04-04",1.6056,1.6056,1.5887,1.5971,80700.0],["2008-04-07",1.595,1.614,1.5929,1.6035,121800.0],["2008-04-08",1.594,1.6182,1.5876,1.614,88100.0],["2008-04-09",1.6098,1.6182,1.5771,1.5824,152700.0],["2008-04-10",1.5771,1.6003,1.5739,1.5918,79700.0],["2008-04-11",1.6119,1.6172,1.5591,1.5834,142000.0],["2008-04-14",1.576,1.5824,1.4811,1.4927,296900.0],["2008-04-15",1.4811,1.5433,1.4769,1.5191,126500.0],["2008-04-16",1.6087,1.6087,1.538,1.5729,144500.0],["2008-04-17",1.5718,1.5929,1.556,1.557,67200.0],["2008-04-18",1.5866,1.6035,1.5781,1.5876,97800.0],["2008-04-21",1.5887,1.6035,1.5613,1.5707,73500.0],["2008-04-22",1.538,1.5539,1.5233,1.5296,110300.0],["2008-04-23",1.5497,1.5855,1.5032,1.5834,155300.0],["2008-04-24",1.5824,1.6087,1.5423,1.5929,118500.0],["2008-04-25",1.5961,1.6129,1.5729,1.6045,120000.0],["2008-04-28",1.5897,1.6245,1.5855,1.6151,55300.0],["2008-04-29",1.614,1.614,1.5718,1.5929,94400.0],["2008-04-30",1.6024,1.6414,1.5623,1.5655,238400.0],["2008-05-01",1.5676,1.6203,1.5613,1.614,139700.0],["2008-05-02",1.6087,1.6267,1.5876,1.6066,161400.0],["2008-05-05",1.6077,1.6235,1.5876,1.6161,113800.0],["2008-05-06",1.6129,1.6224,1.5866,1.594,124700.0],["2008-05-07",1.5929,1.6172,1.5264,1.5402,194200.0],["2008-05-08",1.5497,1.5507,1.498,1.5233,203700.0],["2008-05-09",1.5096,1.5338,1.4895,1.5191,112100.0],["2008-05-12",1.5243,1.5897,1.5222,1.5824,181700.0],["2008-05-13",1.5887,1.6193,1.5475,1.5655,143800.0],["2008-05-14",1.5655,1.6161,1.5655,1.5908,283400.0],["2008-05-15",1.5929,1.633,1.5929,1.6224,153200.0],["2008-05-16",1.6372,1.6752,1.6087,1.6414,257300.0],["2008-05-19",1.6446,1.7079,1.6351,1.6625,277100.0],["2008-05-20",1.6615,1.7047,1.6351,1.6868,182900.0],["2008-05-21",1.6878,1.7089,1.6646,1.6889,158500.0],["2008-05-22",1.6984,1.7068,1.6773,1.7005,104700.0],["2008-05-23",1.6889,1.6973,1.6573,1.6826,91600.0],["2008-05-27",1.6826,1.7068,1.6625,1.6794,88800.0],["2008-05-28",1.5613,1.5697,1.5148,1.5296,1868100.0],["2008-05-29",1.5328,1.5528,1.5328,1.5475,488600.0],["2008-05-30",1.5507,1.5539,1.5254,1.5254,331300.0],["2008-06-02",1.5518,1.557,1.5296,1.5423,242900.0],["2008-06-03",1.5423,1.5507,1.5296,1.5349,267000.0],["2008-06-04",1.5296,1.5486,1.5296,1.5423,211800.0],["2008-06-05",1.5454,1.5613,1.5307,1.556,257300.0],["2008-06-06",1.5613,1.5634,1.5412,1.5507,261800.0],["2008-06-09",1.5454,1.5697,1.5454,1.5634,299100.0],["2008-06-10",1.5697,1.5697,1.5507,1.5634,206100.0],["2008-06-11",1.556,1.556,1.5296,1.5317,174600.0],["2008-06-12",1.5412,1.5444,1.5243,1.5317,366700.0],["2008-06-13",1.5391,1.5549,1.5296,1.5549,175300.0],["2008-06-16",1.5518,1.5686,1.5507,1.5623,141300.0],["2008-06-17",1.5623,1.5718,1.5444,1.5613,231800.0],["2008-06-18",1.5655,1.5655,1.5296,1.5307,162400.0],["2008-06-19",1.5402,1.5423,1.5296,1.5402,140200.0],["2008-06-20",1.537,1.5591,1.5296,1.5328,312300.0],["2008-06-23",1.5475,1.5475,1.518,1.5191,245700.0],["2008-06-24",1.5507,1.5507,1.5191,1.5307,252400.0],["2008-06-25",1.5296,1.5423,1.4927,1.4969,379600.0],["2008-06-26",1.51,1.51,1.4275,1.4699,360700.0],["2008-06-27",1.4634,1.5111,1.4547,1.5003,596200.0],["2008-06-30",1.5024,1.5046,1.4265,1.4308,350700.0],["2008-07-01",1.4189,1.4536,1.3776,1.3982,412800.0],["2008-07-02",1.3939,1.4243,1.3646,1.3722,195000.0],["2008-07-03",1.3711,1.3798,1.3353,1.3515,159800.0],["2008-07-07",1.3526,1.357,1.2365,1.2799,307100.0],["2008-07-08",1.2745,1.3722,1.2593,1.3722,228200.0],["2008-07-09",1.3722,1.3841,1.2864,1.3125,188700.0],["2008-07-10",1.3179,1.37,1.3081,1.3461,146100.0],["2008-07-11",1.3559,1.4004,1.3146,1.3917,225300.0],["2008-07-14",1.4004,1.4015,1.319,1.3212,212800.0],["2008-07-15",1.3081,1.3103,1.2061,1.2072,471700.0],["2008-07-16",1.2766,1.3298,1.2158,1.3287,325800.0],["2008-07-17",1.3374,1.3733,1.2929,1.3733,205700.0],["2008-07-18",1.3809,1.4113,1.3494,1.3678,188300.0],["2008-07-21",1.37,1.4058,1.3331,1.3505,115100.0],["2008-07-22",1.3461,1.4818,1.3298,1.4742,194600.0],["2008-07-23",1.4775,1.4905,1.4438,1.4699,126700.0],["2008-07-24",1.4666,1.4764,1.4113,1.4199,117000.0],["2008-07-25",1.4297,1.4514,1.3841,1.3939,119200.0],["2008-07-28",1.3917,1.3961,1.3472,1.3678,119800.0],["2008-07-29",1.3711,1.4384,1.3657,1.4297,131900.0],["2008-07-30",1.433,1.446,1.4037,1.4449,111200.0],["2008-07-31",1.4199,1.4536,1.4123,1.433,137100.0],["2008-08-01",1.4384,1.4384,1.3298,1.3678,251900.0],["2008-08-04",1.4123,1.4134,1.3222,1.332,265300.0],["2008-08-05",1.3613,1.4102,1.3342,1.3624,158100.0],["2008-08-06",1.3646,1.3852,1.3309,1.3602,231500.0],["2008-08-07",1.3602,1.3776,1.3244,1.3255,184700.0],["2008-08-08",1.3244,1.4004,1.3168,1.3874,118000.0],["2008-08-11",1.3885,1.4775,1.3841,1.4601,98300.0],["2008-08-12",1.4655,1.4655,1.4221,1.4319,84100.0],["2008-08-13",1.4275,1.4655,1.4113,1.459,62600.0],["2008-08-14",1.4492,1.4655,1.4373,1.4568,78300.0],["2008-08-15",1.4872,1.5133,1.4221,1.4243,153600.0],["2008-08-18",1.4232,1.4384,1.4167,1.433,141600.0],["2008-08-19",1.4199,1.4872,1.4123,1.459,123500.0],["2008-08-20",1.4634,1.5144,1.4297,1.4558,138500.0],["2008-08-21",1.4492,1.5111,1.4492,1.4905,134500.0],["2008-08-22",1.5133,1.5372,1.4948,1.5285,119300.0],["2008-08-25",1.5155,1.5198,1.4742,1.4796,119300.0],["2008-08-26",1.4753,1.5144,1.4634,1.5144,66200.0],["2008-08-27",1.51,1.5372,1.5068,1.5198,101600.0],["2008-08-28",1.5166,1.547,1.5068,1.5459,90000.0],["2008-08-29",1.5318,1.5415,1.4948,1.5198,101400.0],["2008-09-02",1.5491,1.5632,1.4699,1.4948,163800.0],["2008-09-03",1.4872,1.5187,1.4699,1.5144,104300.0],["2008-09-04",1.5176,1.5176,1.4427,1.4482,127600.0],["2008-09-05",1.4341,1.4764,1.4004,1.4731,140300.0],["2008-09-08",1.4742,1.5676,1.4492,1.4644,132100.0],["2008-09-09",1.4601,1.4807,1.4362,1.4503,183700.0],["2008-09-10",1.471,1.471,1.4134,1.4319,205000.0],["2008-09-11",1.4221,1.4221,1.3895,1.4102,161700.0],["2008-09-12",1.3961,1.4406,1.3961,1.4297,94400.0],["2008-09-15",1.3678,1.4113,1.357,1.3591,209600.0],["2008-09-16",1.3407,1.3678,1.2517,1.3678,274900.0],["2008-09-17",1.3515,1.357,1.2441,1.2875,318000.0],["2008-09-18",1.3081,1.4167,1.3027,1.395,400000.0],["2008-09-19",1.5839,1.5839,1.2875,1.3309,1098900.0],["2008-09-22",1.3353,1.395,1.3287,1.3298,254500.0],["2008-09-23",1.395,1.4102,1.3385,1.4091,215100.0],["2008-09-24",1.4265,1.4655,1.3906,1.4123,191200.0],["2008-09-25",1.4655,1.4959,1.4384,1.4775,280000.0],["2008-09-26",1.4487,1.5103,1.4152,1.4823,185600.0],["2008-09-29",1.4554,1.5103,1.3548,1.3592,213100.0],["2008-09-30",1.3984,1.451,1.3659,1.4331,205000.0],["2008-10-01",1.4543,1.4711,1.3268,1.4633,107900.0],["2008-10-02",1.4543,1.4543,1.3995,1.4118,105300.0],["2008-10-03",1.3648,1.4543,1.3402,1.3402,153700.0],["2008-10-06",1.3011,1.3134,1.1635,1.2474,378500.0],["2008-10-07",1.244,1.2608,1.0628,1.074,172400.0],["2008-10-08",1.0326,1.0471,0.8401,0.9755,416900.0],["2008-10-09",0.9766,0.9833,0.641,0.7037,617900.0],["2008-10-10",0.6869,1.2306,0.6612,1.2037,710500.0],["2008-10-13",1.2462,1.3704,1.2026,1.3704,191500.0],["2008-10-14",1.5662,1.5662,1.3424,1.3827,428400.0],["2008-10-15",1.3424,1.3424,1.2865,1.2943,230400.0],["2008-10-16",1.3424,1.3995,1.2865,1.3995,188700.0],["2008-10-17",1.3648,1.4118,1.3201,1.3458,254300.0],["2008-10-20",1.3659,1.3861,1.338,1.3715,103900.0],["2008-10-21",1.3492,1.3492,1.2597,1.2742,162600.0],["2008-10-22",1.2317,1.2742,1.15,1.1579,192400.0],["2008-10-23",1.1802,1.2026,1.1098,1.1467,172700.0],["2008-10-24",1.074,1.2149,1.0068,1.1858,221100.0],["2008-10-27",1.1814,1.2048,1.1344,1.1456,131400.0],["2008-10-28",1.1925,1.3424,1.1758,1.3391,188200.0],["2008-10-29",1.3424,1.3536,1.2675,1.3279,115500.0],["2008-10-30",1.3961,1.3961,1.2865,1.3447,117000.0],["2008-10-31",1.3424,1.4073,1.3145,1.4073,169500.0],["2008-11-03",1.4286,1.4543,1.3626,1.3995,104200.0],["2008-11-04",1.4297,1.4375,1.3648,1.4152,106600.0],["2008-11-05",1.3883,1.4263,1.3402,1.3402,136400.0],["2008-11-06",1.3234,1.3906,1.244,1.291,120000.0],["2008-11-07",1.3324,1.3503,1.1802,1.1925,158300.0],["2008-11-10",1.2664,1.3033,1.1254,1.1802,231100.0],["2008-11-11",1.15,1.1959,1.0628,1.15,266800.0],["2008-11-12",1.1254,1.1858,1.0796,1.1086,148500.0],["2008-11-13",1.0135,1.1959,1.0135,1.1679,182400.0],["2008-11-14",1.1187,1.1635,1.1086,1.1165,139700.0],["2008-11-17",1.1075,1.1187,1.0214,1.1187,131800.0],["2008-11-18",1.1187,1.1388,1.0314,1.0639,191000.0],["2008-11-19",1.046,1.0717,1.0348,1.0393,166300.0],["2008-11-20",1.0203,1.0393,0.9688,0.9945,270400.0],["2008-11-21",1.0057,1.0807,0.9117,1.074,321100.0],["2008-11-24",1.1109,1.2116,1.0661,1.2026,264700.0],["2008-11-25",1.1265,1.225,1.1254,1.2104,459100.0],["2008-11-26",1.1825,1.3089,1.1467,1.3089,171200.0],["2008-11-28",1.3402,1.4252,1.3167,1.4118,127100.0],["2008-12-01",1.3615,1.3693,1.2183,1.2194,213900.0],["2008-12-02",1.2351,1.3223,1.2216,1.3223,160200.0],["2008-12-03",1.2854,1.319,1.1903,1.3033,182100.0],["2008-12-04",1.2798,1.3301,1.206,1.2138,154200.0],["2008-12-05",1.1981,1.2753,1.1467,1.2406,184300.0],["2008-12-08",1.2731,1.2865,1.1948,1.2328,285700.0],["2008-12-09",1.1869,1.2843,1.159,1.1657,195100.0],["2008-12-10",1.2138,1.253,1.1489,1.197,225600.0],["2008-12-11",1.178,1.2384,1.1746,1.1937,202700.0],["2008-12-12",1.1713,1.2574,1.1556,1.2541,123600.0],["2008-12-15",1.2585,1.2597,1.2071,1.2183,136300.0],["2008-12-16",1.2485,1.2675,1.197,1.2563,161500.0],["2008-12-17",1.2306,1.2899,1.2104,1.2899,190500.0],["2008-12-18",1.3044,1.3357,1.2373,1.2373,173500.0],["2008-12-19",1.3234,1.3245,1.2451,1.2518,683100.0],["2008-12-22",1.2709,1.2943,1.2474,1.2887,253900.0],["2008-12-23",1.2932,1.2955,1.2608,1.2899,135700.0],["2008-12-24",1.319,1.319,1.2787,1.2999,126500.0],["2008-12-26",1.3156,1.3313,1.2943,1.3089,138100.0],["2008-12-29",1.3209,1.3267,1.2456,1.3198,217500.0],["2008-12-30",1.3314,1.3372,1.2873,1.3209,223700.0],["2008-12-31",1.3314,1.4032,1.3093,1.387,218600.0],["2009-01-02",1.3939,1.4426,1.3754,1.4113,119800.0],["2009-01-05",1.409,1.4947,1.402,1.4936,261700.0],["2009-01-06",1.5005,1.5005,1.2815,1.46,255200.0],["2009-01-07",1.4333,1.4646,1.409,1.4368,113000.0],["2009-01-08",1.409,1.4774,1.409,1.4774,149300.0],["2009-01-09",1.4693,1.4774,1.365,1.3766,150800.0],["2009-01-12",1.3661,1.4148,1.3545,1.3661,155200.0],["2009-01-13",1.3534,1.4206,1.3395,1.3789,107100.0],["2009-01-14",1.3534,1.4171,1.3128,1.3905,232900.0],["2009-01-15",1.3905,1.4241,1.3221,1.3777,187400.0],["2009-01-16",1.3905,1.3905,1.2815,1.343,173100.0],["2009-01-20",1.3383,1.3383,1.2329,1.2445,248500.0],["2009-01-21",1.2294,1.3314,1.2294,1.3302,143200.0],["2009-01-22",1.2978,1.307,1.2468,1.2688,80300.0],["2009-01-23",1.2294,1.3024,1.2282,1.2885,104300.0],["2009-01-26",1.2723,1.3221,1.1749,1.2642,129400.0],["2009-01-27",1.263,1.2943,1.256,1.2908,130800.0],["2009-01-28",1.2978,1.3673,1.2978,1.3476,196800.0],["2009-01-29",1.3314,1.3476,1.3024,1.3024,160200.0],["2009-01-30",1.3151,1.3186,1.2468,1.2549,215600.0],["2009-02-02",1.2607,1.2688,1.219,1.256,239100.0],["2009-02-03",1.2746,1.2746,1.2491,1.263,188700.0],["2009-02-04",1.2676,1.2989,1.2306,1.2445,105600.0],["2009-02-05",1.2294,1.2688,1.2224,1.234,186700.0],["2009-02-06",1.2282,1.2363,1.1599,1.234,298200.0],["2009-02-09",1.2224,1.2676,1.2201,1.256,87500.0],["2009-02-10",1.2421,1.256,1.1182,1.168,417000.0],["2009-02-11",1.1541,1.2259,1.0973,1.1077,333600.0],["2009-02-12",1.0904,1.0904,1.0452,1.0602,386400.0],["2009-02-13",1.0428,1.0649,1.015,1.0359,399300.0],["2009-02-17",1.0313,1.0359,0.9675,0.9861,381500.0],["2009-02-18",0.993,1.0336,0.978,1.0023,465500.0],["2009-02-19",1.015,1.0313,0.9756,0.9791,189900.0],["2009-02-20",0.9606,0.971,0.927,0.9478,410000.0],["2009-02-23",0.9617,0.9675,0.9189,0.9258,305500.0],["2009-02-24",0.9316,0.9641,0.8945,0.9594,276600.0],["2009-02-25",0.9675,0.971,0.8922,0.9432,219300.0],["2009-02-26",0.9386,0.971,0.9212,0.9513,243200.0],["2009-02-27",0.9304,0.9988,0.927,0.9374,200800.0],["2009-03-02",0.9212,0.9328,0.8876,0.8876,219400.0],["2009-03-03",0.8771,0.8864,0.8053,0.8169,313200.0],["2009-03-04",0.8308,0.898,0.7821,0.8702,297100.0],["2009-03-05",0.8482,0.8482,0.7821,0.803,204400.0],["2009-03-06",0.8123,0.8146,0.7451,0.7624,216900.0],["2009-03-09",0.7497,0.7821,0.7161,0.7393,196100.0],["2009-03-10",0.7578,0.8493,0.7311,0.8459,187900.0],["2009-03-11",0.8574,0.8829,0.8123,0.8262,146200.0],["2009-03-12",0.8238,0.898,0.7902,0.8899,241300.0],["2009-03-13",0.8934,0.927,0.8702,0.8841,147800.0],["2009-03-16",0.8922,0.9247,0.8656,0.869,207000.0],["2009-03-17",0.8725,0.9038,0.8378,0.8818,236000.0],["2009-03-18",0.8829,1.0116,0.8771,1.0104,221600.0],["2009-03-19",1.0255,1.0707,1.0197,1.0243,207500.0],["2009-03-20",1.0405,1.0428,0.9525,0.9525,177900.0],["2009-03-23",0.9826,1.0764,0.9641,1.0741,245500.0],["2009-03-24",1.0834,1.1124,1.0602,1.0707,286000.0],["2009-03-25",1.1344,1.1471,1.066,1.1112,319800.0],["2009-03-26",1.1332,1.1494,1.0892,1.1286,269600.0],["2009-03-27",1.1401,1.1401,1.0845,1.0881,158900.0],["2009-03-30",1.0808,1.0881,0.9974,1.0276,219400.0],["2009-03-31",1.0458,1.0579,0.9805,1.0301,261300.0],["2009-04-01",1.0143,1.0143,0.9902,0.995,301400.0],["2009-04-02",1.0325,1.0712,1.0083,1.0651,281000.0],["2009-04-03",0.9974,1.0639,0.9974,1.0518,186700.0],["2009-04-06",1.0518,1.0518,1.0155,1.0446,137200.0],["2009-04-07",1.0288,1.0373,0.9986,0.9998,168400.0],["2009-04-08",1.0035,1.0155,0.9962,1.0047,176200.0],["2009-04-09",1.0168,1.0965,1.0168,1.0905,204100.0],["2009-04-13",1.0639,1.1183,1.0639,1.1147,176400.0],["2009-04-14",1.1135,1.1135,1.0639,1.0712,183100.0],["2009-04-15",1.0893,1.1123,1.0736,1.1098,185700.0],["2009-04-16",1.1195,1.1195,1.0687,1.1038,211700.0],["2009-04-17",1.1098,1.1231,1.1014,1.105,149200.0],["2009-04-20",1.0893,1.0917,0.995,0.995,262100.0],["2009-04-21",1.0035,1.0905,0.9974,1.0639,238300.0],["2009-04-22",0.966,0.9853,0.9237,0.9611,1363700.0],["2009-04-23",0.9672,1.0276,0.943,1.0276,664900.0],["2009-04-24",1.0288,1.0554,1.0276,1.0361,361500.0],["2009-04-27",1.0458,1.053,1.0288,1.0409,334500.0],["2009-04-28",1.0397,1.0567,1.0276,1.0397,381400.0],["2009-04-29",1.0567,1.0808,1.0518,1.0796,355000.0],["2009-04-30",1.0966,1.1098,1.0893,1.0966,423100.0],["2009-05-01",1.099,1.1195,1.0917,1.1062,295700.0],["2009-05-04",1.1231,1.1328,1.1062,1.1219,362800.0],["2009-05-05",1.1352,1.1485,1.1123,1.1473,313700.0],["2009-05-06",1.1691,1.1703,1.1147,1.1304,255300.0],["2009-05-07",1.1848,1.209,1.1485,1.1981,707800.0],["2009-05-08",1.209,1.2719,1.209,1.267,559200.0],["2009-05-11",1.2803,1.2924,1.2368,1.2549,487100.0],["2009-05-12",1.2211,1.2815,1.1981,1.209,338200.0],["2009-05-13",1.1945,1.1981,1.1485,1.1485,273300.0],["2009-05-14",1.1485,1.2066,1.1304,1.1788,274000.0],["2009-05-15",1.1884,1.2042,1.1485,1.1546,222800.0],["2009-05-18",1.1727,1.2344,1.163,1.1969,326500.0],["2009-05-19",1.1437,1.1437,0.9914,1.0228,1513700.0],["2009-05-20",0.9865,1.001,0.9841,0.9974,5018100.0],["2009-05-21",0.995,1.0131,0.9938,1.0047,1181400.0],["2009-05-22",1.0095,1.0397,1.0035,1.0228,764800.0],["2009-05-26",1.0264,1.0458,1.0192,1.0434,970400.0],["2009-05-27",1.0397,1.0506,0.9732,0.9914,905700.0],["2009-05-28",1.0059,1.053,0.9974,1.0458,919100.0],["2009-05-29",1.0458,1.0615,1.0204,1.0301,1993600.0],["2009-06-01",1.0542,1.0736,1.0337,1.0712,684000.0],["2009-06-02",1.07,1.1123,1.0639,1.099,897200.0],["2009-06-03",1.0917,1.0953,1.0591,1.076,473800.0],["2009-06-04",1.0881,1.1183,1.0857,1.1159,577800.0],["2009-06-05",1.1038,1.1244,1.0881,1.1195,473000.0],["2009-06-08",1.1195,1.1316,1.1123,1.1207,572600.0],["2009-06-09",1.134,1.1352,1.1123,1.1171,392400.0],["2009-06-10",1.1244,1.1292,1.1002,1.1183,396200.0],["2009-06-11",1.0978,1.1437,1.0978,1.1292,448600.0],["2009-06-12",1.1244,1.1352,1.1002,1.1328,527700.0],["2009-06-15",1.1244,1.1328,1.1123,1.1292,373800.0],["2009-06-16",1.1389,1.1497,1.128,1.1292,443800.0],["2009-06-17",1.128,1.1485,1.1147,1.1425,369000.0],["2009-06-18",1.1389,1.151,1.1123,1.151,458300.0],["2009-06-19",1.1594,1.1594,1.1364,1.1534,592600.0],["2009-06-22",1.1449,1.1449,1.0978,1.099,499300.0],["2009-06-23",1.1014,1.1086,1.0651,1.07,526700.0],["2009-06-24",1.0917,1.1739,1.0917,1.1219,1128800.0],["2009-06-25",1.1231,1.1679,1.1183,1.163,736500.0],["2009-06-26",1.151,1.2295,1.1485,1.2295,2104800.0],["2009-06-29",1.2247,1.2598,1.1969,1.2005,885500.0],["2009-06-30",1.1304,1.1485,1.0941,1.1123,2203000.0],["2009-07-01",1.1195,1.209,1.1183,1.209,3506500.0],["2009-07-02",1.1909,1.215,1.1788,1.2029,1054000.0],["2009-07-06",1.2239,1.2239,1.1722,1.1911,608200.0],["2009-07-07",1.1785,1.1798,1.147,1.1558,480800.0],["2009-07-08",1.1545,1.1558,1.084,1.1117,732700.0],["2009-07-09",1.1142,1.1331,1.1029,1.123,307400.0],["2009-07-10",1.1155,1.1281,1.0903,1.1205,347300.0],["2009-07-13",1.1293,1.1709,1.1281,1.1697,513100.0],["2009-07-14",1.1747,1.1848,1.1596,1.1848,431400.0],["2009-07-15",1.1911,1.2226,1.1697,1.215,621700.0],["2009-07-16",1.2138,1.2176,1.1873,1.2075,549100.0],["2009-07-17",1.2138,1.2352,1.21,1.2302,445800.0],["2009-07-20",1.2466,1.2466,1.2163,1.2239,407200.0],["2009-07-21",1.2377,1.2377,1.1747,1.1886,464900.0],["2009-07-22",1.1848,1.1987,1.1785,1.1911,255600.0],["2009-07-23",1.1848,1.2125,1.1697,1.1848,782200.0],["2009-07-24",1.1785,1.2201,1.1785,1.2113,316000.0],["2009-07-27",1.2024,1.2339,1.2012,1.2251,321800.0],["2009-07-28",1.2251,1.244,1.2125,1.2428,390700.0],["2009-07-29",1.2365,1.2604,1.2365,1.2592,369200.0],["2009-07-30",1.2604,1.2919,1.2529,1.2642,658000.0],["2009-07-31",1.2718,1.2818,1.2478,1.2629,856100.0],["2009-08-03",1.2642,1.2957,1.2415,1.2604,863900.0],["2009-08-04",1.2579,1.2806,1.2503,1.268,502200.0],["2009-08-05",1.2755,1.2844,1.2478,1.2579,519700.0],["2009-08-06",1.2894,1.2894,1.2541,1.2579,441300.0],["2009-08-07",1.2831,1.2831,1.2541,1.2692,470800.0],["2009-08-10",1.273,1.2793,1.2566,1.2617,402600.0],["2009-08-11",1.2604,1.2692,1.2339,1.2415,615800.0],["2009-08-12",1.2339,1.2655,1.2289,1.2503,460600.0],["2009-08-13",1.2617,1.2617,1.2503,1.2579,225000.0],["2009-08-14",1.2604,1.2629,1.2289,1.2302,388900.0],["2009-08-17",1.2163,1.2365,1.2037,1.2251,322700.0],["2009-08-18",1.2415,1.2503,1.2276,1.2403,348400.0],["2009-08-19",1.2365,1.2629,1.2062,1.2604,344800.0],["2009-08-20",1.2503,1.2793,1.2503,1.2667,469200.0],["2009-08-21",1.2806,1.302,1.2692,1.2944,528600.0],["2009-08-24",1.2831,1.2944,1.2655,1.2718,626000.0],["2009-08-25",1.2755,1.2894,1.273,1.2781,369300.0],["2009-08-26",1.2869,1.3108,1.2818,1.3108,833400.0],["2009-08-27",1.3209,1.3272,1.2919,1.3083,565500.0],["2009-08-28",1.3171,1.326,1.2907,1.2907,500800.0],["2009-08-31",1.2856,1.3045,1.2743,1.2856,477700.0],["2009-09-01",1.2806,1.2919,1.2037,1.2201,945700.0],["2009-09-02",1.2075,1.2213,1.1974,1.2062,517400.0],["2009-09-03",1.2163,1.2188,1.1924,1.1961,769200.0],["2009-09-04",1.1987,1.2302,1.1936,1.2176,484800.0],["2009-09-08",1.2529,1.2718,1.2478,1.2604,547000.0],["2009-09-09",1.2604,1.2831,1.2592,1.2818,444600.0],["2009-09-10",1.2869,1.3058,1.273,1.3008,552200.0],["2009-09-11",1.3121,1.3146,1.2957,1.3083,382700.0],["2009-09-14",1.2957,1.3146,1.2718,1.2919,793200.0],["2009-09-15",1.2919,1.3121,1.2806,1.3108,580700.0],["2009-09-16",1.3197,1.3234,1.3058,1.3234,678100.0],["2009-09-17",1.3108,1.3134,1.268,1.2705,1046600.0],["2009-09-18",1.2781,1.3083,1.273,1.3045,740500.0],["2009-09-21",1.3045,1.3134,1.2869,1.2982,513200.0],["2009-09-22",1.3159,1.3373,1.2919,1.3323,504400.0],["2009-09-23",1.336,1.4041,1.3297,1.3852,1255900.0],["2009-09-24",1.2667,1.297,1.2491,1.2692,2588500.0],["2009-09-25",1.273,1.2844,1.2629,1.2768,796600.0],["2009-09-28",1.3058,1.3348,1.2768,1.3272,1223300.0],["2009-09-29",1.3398,1.365,1.3297,1.3297,1247300.0],["2009-09-30",1.3638,1.365,1.3423,1.3499,1159200.0],["2009-10-01",1.3726,1.3739,1.3486,1.3512,861400.0],["2009-10-02",1.3398,1.3663,1.3297,1.3575,793800.0],["2009-10-05",1.3852,1.4243,1.3751,1.4243,1878800.0],["2009-10-06",1.4227,1.4279,1.3952,1.4253,1153300.0],["2009-10-07",1.4149,1.424,1.3822,1.3979,745900.0],["2009-10-08",1.4057,1.4109,1.3926,1.4031,795200.0],["2009-10-09",1.3952,1.4057,1.3887,1.4057,429100.0],["2009-10-12",1.4384,1.4384,1.3861,1.3913,669100.0],["2009-10-13",1.3939,1.3992,1.3312,1.356,964200.0],["2009-10-14",1.3795,1.3926,1.3704,1.3913,554900.0],["2009-10-15",1.3913,1.3913,1.3717,1.3913,465000.0],["2009-10-16",1.3848,1.3887,1.3573,1.3756,368900.0],["2009-10-19",1.3913,1.3992,1.3612,1.3782,447000.0],["2009-10-20",1.3887,1.3887,1.3495,1.3586,434300.0],["2009-10-21",1.3769,1.3926,1.356,1.3586,562200.0],["2009-10-22",1.3599,1.3835,1.3547,1.3822,442100.0],["2009-10-23",1.3835,1.3887,1.3508,1.3652,410600.0],["2009-10-26",1.373,1.3861,1.3599,1.3795,579300.0],["2009-10-27",1.3796,1.3822,1.3508,1.3534,496900.0],["2009-10-28",1.3482,1.3573,1.3076,1.3116,641500.0],["2009-10-29",1.3312,1.3495,1.3089,1.3416,639200.0],["2009-10-30",1.3364,1.3416,1.2985,1.2985,1019600.0],["2009-11-02",1.3338,1.3364,1.3011,1.3116,720000.0],["2009-11-03",1.3089,1.3207,1.2841,1.305,680500.0],["2009-11-04",1.3155,1.3207,1.2972,1.2985,390100.0],["2009-11-05",1.3129,1.3521,1.3063,1.3403,420700.0],["2009-11-06",1.3338,1.3586,1.3312,1.3469,456800.0],["2009-11-09",1.3665,1.3717,1.3482,1.3534,536000.0],["2009-11-10",1.3482,1.3704,1.3364,1.3652,956700.0],["2009-11-11",1.3573,1.3586,1.3168,1.3272,745800.0],["2009-11-12",1.3259,1.3364,1.2972,1.3286,794200.0],["2009-11-13",1.3272,1.3338,1.288,1.3063,880100.0],["2009-11-16",1.3272,1.3691,1.3207,1.3678,1068700.0],["2009-11-17",1.3678,1.4044,1.3626,1.3926,741300.0],["2009-11-18",1.3926,1.4149,1.3887,1.4122,750800.0],["2009-11-19",1.3979,1.4188,1.3822,1.4044,476500.0],["2009-11-20",1.4044,1.4135,1.3861,1.4057,429300.0],["2009-11-23",1.4201,1.4541,1.4201,1.4423,970400.0],["2009-11-24",1.4502,1.458,1.4345,1.458,623000.0],["2009-11-25",1.4593,1.4737,1.4319,1.4345,750700.0],["2009-11-27",1.4122,1.4279,1.4057,1.4083,351300.0],["2009-11-30",1.424,1.4253,1.3926,1.4227,985900.0],["2009-12-01",1.4384,1.4384,1.4162,1.4358,636800.0],["2009-12-02",1.4384,1.4436,1.4279,1.4371,840000.0],["2009-12-03",1.4449,1.4449,1.4279,1.4292,1555500.0],["2009-12-04",1.4554,1.4554,1.4279,1.4371,1143800.0],["2009-12-07",1.4384,1.4475,1.4175,1.4332,879400.0],["2009-12-08",1.4319,1.4384,1.4188,1.4371,925000.0],["2009-12-09",1.4358,1.4515,1.4332,1.4462,658400.0],["2009-12-10",1.4462,1.4489,1.4358,1.4436,780000.0],["2009-12-11",1.4436,1.4515,1.4319,1.4502,685600.0],["2009-12-14",1.4515,1.4659,1.4462,1.4659,842300.0],["2009-12-15",1.4645,1.4855,1.4593,1.4802,758600.0],["2009-12-16",1.4842,1.5129,1.4802,1.5129,873800.0],["2009-12-17",1.509,1.5352,1.5038,1.5129,848300.0],["2009-12-18",1.5129,1.5692,1.4985,1.5692,2177000.0],["2009-12-21",1.5966,1.6032,1.5495,1.5678,1523500.0],["2009-12-22",1.5665,1.5875,1.5639,1.5783,1112100.0],["2009-12-23",1.5822,1.5953,1.5757,1.5875,832800.0],["2009-12-24",1.5862,1.6084,1.5835,1.6058,416600.0],["2009-12-28",1.6162,1.6202,1.594,1.6097,1308900.0],["2009-12-29",1.6339,1.6407,1.5852,1.6014,739800.0],["2009-12-30",1.5893,1.6014,1.569,1.6014,786400.0],["2009-12-31",1.6028,1.619,1.5974,1.5974,527300.0],["2010-01-04",1.6096,1.6353,1.6028,1.6231,816700.0],["2010-01-05",1.6258,1.6393,1.6177,1.6353,680200.0],["2010-01-06",1.638,1.6664,1.6353,1.6555,563400.0],["2010-01-07",1.6623,1.6772,1.638,1.6704,628900.0],["2010-01-08",1.6704,1.7002,1.6704,1.6948,680200.0],["2010-01-11",1.7083,1.7326,1.6907,1.7245,694700.0],["2010-01-12",1.7178,1.7313,1.7042,1.7151,610600.0],["2010-01-13",1.7164,1.7272,1.6975,1.7137,616800.0],["2010-01-14",1.7178,1.7313,1.7042,1.7096,580200.0],["2010-01-15",1.7178,1.7205,1.6907,1.6975,572100.0],["2010-01-19",1.7002,1.757,1.6988,1.7543,698800.0],["2010-01-20",1.7448,1.7881,1.7205,1.7854,820000.0],["2010-01-21",1.7313,1.7867,1.6244,1.6677,1587000.0],["2010-01-22",1.6501,1.6921,1.6231,1.6528,848600.0],["2010-01-25",1.6718,1.7096,1.6704,1.7029,620000.0],["2010-01-26",1.7042,1.711,1.6136,1.6163,1142700.0],["2010-01-27",1.6231,1.6285,1.5636,1.6217,1178700.0],["2010-01-28",1.6204,1.6231,1.5771,1.5987,582400.0],["2010-01-29",1.6082,1.6136,1.5406,1.5433,898200.0],["2010-02-01",1.5528,1.5528,1.4175,1.5095,1488900.0],["2010-02-02",1.5149,1.5703,1.5054,1.5541,842500.0],["2010-02-03",1.5555,1.5825,1.4986,1.5108,992500.0],["2010-02-04",1.4959,1.4959,1.4432,1.4554,1210000.0],["2010-02-05",1.4472,1.4581,1.3877,1.4581,1224700.0],["2010-02-08",1.4648,1.4865,1.4621,1.4662,824900.0],["2010-02-09",1.4851,1.4946,1.4527,1.477,913100.0],["2010-02-10",1.4757,1.4757,1.3931,1.4134,1620000.0],["2010-02-11",1.4175,1.4432,1.408,1.4283,829500.0],["2010-02-12",1.427,1.477,1.4148,1.4729,1064500.0],["2010-02-16",1.4878,1.5108,1.4811,1.5095,900700.0],["2010-02-17",1.5216,1.5514,1.5081,1.5311,868400.0],["2010-02-18",1.5284,1.5541,1.5149,1.5528,672700.0],["2010-02-19",1.5555,1.5555,1.523,1.5298,658500.0],["2010-02-22",1.5473,1.5757,1.5419,1.5676,1114500.0],["2010-02-23",1.5757,1.6082,1.5568,1.5676,844300.0],["2010-02-24",1.569,1.5906,1.5595,1.5663,667200.0],["2010-02-25",1.5609,1.5812,1.5582,1.5771,651200.0],["2010-02-26",1.5825,1.5852,1.5622,1.5717,646400.0],["2010-03-01",1.5852,1.596,1.5812,1.5906,750600.0],["2010-03-02",1.6001,1.6014,1.5744,1.5839,716800.0],["2010-03-03",1.5825,1.5852,1.5717,1.5812,594100.0],["2010-03-04",1.5839,1.6041,1.573,1.6041,619000.0],["2010-03-05",1.6204,1.6907,1.619,1.6366,1208100.0],["2010-03-08",1.6447,1.6853,1.638,1.6745,509600.0],["2010-03-09",1.6758,1.6894,1.6583,1.6799,638800.0],["2010-03-10",1.688,1.7164,1.6785,1.6934,824400.0],["2010-03-11",1.6907,1.7069,1.6853,1.6975,509100.0],["2010-03-12",1.7029,1.711,1.6623,1.6934,686100.0],["2010-03-15",1.7002,1.7002,1.6637,1.6785,502500.0],["2010-03-16",1.665,1.6907,1.6555,1.6867,619300.0],["2010-03-17",1.6907,1.6988,1.6583,1.6758,949900.0],["2010-03-18",1.6758,1.6812,1.6298,1.6461,843800.0],["2010-03-19",1.6704,1.6772,1.6515,1.6704,1212900.0],["2010-03-22",1.6637,1.7259,1.661,1.7137,1035200.0],["2010-03-23",1.7232,1.734,1.7069,1.7326,799900.0],["2010-03-24",1.7313,1.7367,1.7164,1.7178,879000.0],["2010-03-25",1.7326,1.7421,1.7178,1.7178,775100.0],["2010-03-26",1.7272,1.7367,1.7178,1.7245,833600.0],["2010-03-29",1.6853,1.6907,1.6596,1.688,1104300.0],["2010-03-30",1.7048,1.7272,1.667,1.6978,1015100.0],["2010-03-31",1.695,1.7132,1.6922,1.6992,603100.0],["2010-04-01",1.7146,1.716,1.6838,1.7006,673600.0],["2010-04-05",1.7006,1.7006,1.6502,1.6726,1481900.0],["2010-04-06",1.681,1.6936,1.6642,1.6936,767000.0],["2010-04-07",1.6936,1.7006,1.6712,1.6824,690000.0],["2010-04-08",1.6782,1.6824,1.6572,1.6642,785800.0],["2010-04-09",1.66,1.6656,1.6251,1.6419,946200.0],["2010-04-12",1.6405,1.66,1.6363,1.6572,1057600.0],["2010-04-13",1.6572,1.66,1.6419,1.6544,639100.0],["2010-04-14",1.6558,1.702,1.6488,1.6978,993000.0],["2010-04-15",1.695,1.7146,1.674,1.7062,513500.0],["2010-04-16",1.709,1.7146,1.6433,1.66,857600.0],["2010-04-19",1.6586,1.6768,1.6433,1.6768,616600.0],["2010-04-20",1.6922,1.6922,1.6642,1.6768,735700.0],["2010-04-21",1.6782,1.6852,1.6516,1.6614,562700.0],["2010-04-22",1.6558,1.667,1.6363,1.6656,517300.0],["2010-04-23",1.6726,1.6726,1.6516,1.6712,671800.0],["2010-04-26",1.6712,1.6726,1.6447,1.6447,720600.0],["2010-04-27",1.6433,1.66,1.6125,1.6125,1066000.0],["2010-04-28",1.6181,1.6377,1.6153,1.6335,859800.0],["2010-04-29",1.6391,1.6684,1.6293,1.6544,1005300.0],["2010-04-30",1.6614,1.6614,1.6125,1.6265,874900.0],["2010-05-03",1.6293,1.6461,1.6223,1.6377,617300.0],["2010-05-04",1.6279,1.6279,1.5677,1.5817,1061000.0],["2010-05-05",1.5454,1.5524,1.4335,1.5118,1918400.0],["2010-05-06",1.5104,1.5412,1.2377,1.4419,1982400.0],["2010-05-07",1.4503,1.481,1.4139,1.4433,1302400.0],["2010-05-10",1.537,1.537,1.4964,1.5356,793100.0],["2010-05-11",1.5342,1.5356,1.4894,1.523,1041200.0],["2010-05-12",1.5342,1.5607,1.5328,1.5328,1197800.0],["2010-05-13",1.5384,1.5468,1.5118,1.5202,919400.0],["2010-05-14",1.5146,1.5146,1.4573,1.4684,873900.0],["2010-05-17",1.4754,1.4852,1.4335,1.467,1131100.0],["2010-05-18",1.5132,1.5216,1.4531,1.46,948600.0],["2010-05-19",1.4489,1.4796,1.4335,1.4545,926400.0],["2010-05-20",1.4349,1.4475,1.3915,1.3943,1456400.0],["2010-05-21",1.3719,1.4405,1.3384,1.4209,1361300.0],["2010-05-24",1.4237,1.4265,1.3873,1.3901,638300.0],["2010-05-25",1.3538,1.3845,1.3426,1.3817,1358200.0],["2010-05-26",1.4041,1.4489,1.4041,1.4139,1187900.0],["2010-05-27",1.4461,1.4894,1.4433,1.488,1197600.0],["2010-05-28",1.488,1.4922,1.4405,1.4419,1180400.0],["2010-06-01",1.4349,1.4419,1.4027,1.4027,736700.0],["2010-06-02",1.4069,1.4489,1.4013,1.4489,834300.0],["2010-06-03",1.4545,1.4684,1.4335,1.4419,763200.0],["2010-06-04",1.4223,1.4265,1.3957,1.3999,786500.0],["2010-06-07",1.4097,1.4237,1.3622,1.3636,670400.0],["2010-06-08",1.3649,1.3901,1.351,1.3622,943200.0],["2010-06-09",1.3775,1.3971,1.3566,1.3622,756600.0],["2010-06-10",1.3859,1.4209,1.3803,1.4209,680500.0],["2010-06-11",1.4083,1.4517,1.3985,1.4517,538500.0],["2010-06-14",1.4642,1.5034,1.4614,1.4684,1032400.0],["2010-06-15",1.4866,1.509,1.4726,1.5034,836700.0],["2010-06-16",1.495,1.5034,1.4712,1.4936,697500.0],["2010-06-17",1.5034,1.5202,1.4894,1.5062,846100.0],["2010-06-18",1.516,1.5384,1.4964,1.5202,844700.0],["2010-06-21",1.4866,1.4922,1.4125,1.4181,3412200.0],["2010-06-22",1.4195,1.4447,1.4097,1.4097,1578600.0],["2010-06-23",1.4153,1.4265,1.4097,1.4167,1081100.0],["2010-06-24",1.4125,1.4223,1.3999,1.4027,1111700.0],["2010-06-25",1.4041,1.4223,1.3999,1.4223,2171700.0],["2010-06-28",1.4237,1.4279,1.3983,1.4011,1220200.0],["2010-06-29",1.3955,1.4011,1.3658,1.3729,1588300.0],["2010-06-30",1.37,1.3884,1.363,1.363,1247000.0],["2010-07-01",1.3573,1.3573,1.2994,1.3404,1638900.0],["2010-07-02",1.3418,1.346,1.3135,1.3291,753900.0],["2010-07-06",1.3418,1.3517,1.3065,1.3164,1181600.0],["2010-07-07",1.3164,1.363,1.3164,1.363,1164000.0],["2010-07-08",1.3714,1.3757,1.3531,1.3686,937800.0],["2010-07-09",1.37,1.3912,1.3601,1.3884,752000.0],["2010-07-12",1.3898,1.3997,1.3714,1.3785,783000.0],["2010-07-13",1.3997,1.4195,1.3898,1.4124,1315400.0],["2010-07-14",1.411,1.411,1.3771,1.3813,1120000.0],["2010-07-15",1.387,1.387,1.3559,1.3813,1090200.0],["2010-07-16",1.3672,1.3785,1.3418,1.3432,931000.0],["2010-07-19",1.3531,1.3559,1.3361,1.3418,587000.0],["2010-07-20",1.3347,1.3714,1.3262,1.3672,788400.0],["2010-07-21",1.3813,1.3813,1.3432,1.3432,957100.0],["2010-07-22",1.3686,1.3771,1.3616,1.3743,830600.0],["2010-07-23",1.3644,1.3884,1.3559,1.3884,871600.0],["2010-07-26",1.3912,1.4068,1.3799,1.4068,749900.0],["2010-07-27",1.4124,1.4195,1.4039,1.4053,1136300.0],["2010-07-28",1.4082,1.4125,1.3839,1.3839,762600.0],["2010-07-29",1.4025,1.4068,1.3697,1.3982,731400.0],["2010-07-30",1.3825,1.4039,1.3782,1.3854,839700.0],["2010-08-02",1.4025,1.4125,1.3911,1.4068,1116300.0],["2010-08-03",1.4053,1.4225,1.3982,1.3996,756500.0],["2010-08-04",1.4025,1.421,1.3982,1.421,567700.0],["2010-08-05",1.4182,1.421,1.3954,1.4053,1055400.0],["2010-08-06",1.3982,1.411,1.3839,1.3939,745600.0],["2010-08-09",1.3982,1.4153,1.3968,1.4096,695800.0],["2010-08-10",1.4039,1.4039,1.3811,1.3825,961100.0],["2010-08-11",1.3782,1.3782,1.3511,1.3511,1193500.0],["2010-08-12",1.3754,1.3754,1.3369,1.3511,796000.0],["2010-08-13",1.4082,1.4082,1.3397,1.3426,504300.0],["2010-08-16",1.3411,1.3554,1.3383,1.344,526100.0],["2010-08-17",1.354,1.3754,1.3454,1.364,749700.0],["2010-08-18",1.364,1.3682,1.3511,1.3597,723100.0],["2010-08-19",1.3554,1.3611,1.3254,1.3254,1096400.0],["2010-08-20",1.3254,1.3483,1.3183,1.3454,612600.0],["2010-08-23",1.3554,1.3625,1.3483,1.3483,582600.0],["2010-08-24",1.3354,1.3383,1.3155,1.3212,781400.0],["2010-08-25",1.3126,1.3354,1.2998,1.334,676500.0],["2010-08-26",1.344,1.3697,1.3383,1.3468,1108300.0],["2010-08-27",1.3585,1.3657,1.3254,1.3629,701400.0],["2010-08-30",1.3109,1.3513,1.3109,1.3412,753900.0],["2010-08-31",1.3355,1.3528,1.3153,1.3239,1100900.0],["2010-09-01",1.334,1.3499,1.3239,1.3484,1649500.0],["2010-09-02",1.3484,1.3643,1.3427,1.36,791600.0],["2010-09-03",1.3643,1.3975,1.36,1.396,1326400.0],["2010-09-07",1.3859,1.3903,1.3657,1.3758,1086200.0],["2010-09-08",1.3845,1.4032,1.3773,1.3888,644200.0],["2010-09-09",1.4061,1.422,1.4061,1.4148,1190500.0],["2010-09-10",1.4148,1.422,1.4104,1.4119,532100.0],["2010-09-13",1.4234,1.435,1.4205,1.4306,819400.0],["2010-09-14",1.4306,1.4306,1.4018,1.4032,928700.0],["2010-09-15",1.4018,1.4191,1.3946,1.4148,685500.0],["2010-09-16",1.4133,1.4177,1.4003,1.4047,753700.0],["2010-09-17",1.4191,1.4191,1.3946,1.409,712400.0],["2010-09-20",1.4133,1.4393,1.4061,1.435,793200.0],["2010-09-21",1.4407,1.4407,1.4148,1.4148,747100.0],["2010-09-22",1.4148,1.4249,1.3989,1.4032,845700.0],["2010-09-23",1.3989,1.4061,1.3874,1.3874,746800.0],["2010-09-24",1.409,1.4249,1.3946,1.422,987900.0],["2010-09-27",1.4263,1.4321,1.422,1.4277,928500.0],["2010-09-28",1.4321,1.4336,1.4059,1.4234,1119900.0],["2010-09-29",1.4205,1.4277,1.4103,1.4176,1052200.0],["2010-09-30",1.4277,1.4277,1.4132,1.4146,1250400.0],["2010-10-01",1.4205,1.4277,1.4074,1.4176,1033500.0],["2010-10-04",1.4176,1.4248,1.4074,1.4117,893600.0],["2010-10-05",1.4234,1.4292,1.4074,1.4277,1010400.0],["2010-10-06",1.4277,1.435,1.4263,1.4321,749100.0],["2010-10-07",1.4394,1.4409,1.4248,1.4336,750500.0],["2010-10-08",1.4336,1.4365,1.4205,1.4292,800600.0],["2010-10-11",1.4321,1.4365,1.4307,1.435,564700.0],["2010-10-12",1.4292,1.435,1.4248,1.4292,656200.0],["2010-10-13",1.435,1.4409,1.4292,1.4365,1081500.0],["2010-10-14",1.454,1.454,1.4278,1.4365,715900.0],["2010-10-15",1.4423,1.4467,1.4248,1.4263,989900.0],["2010-10-18",1.4277,1.4554,1.4263,1.454,1424100.0],["2010-10-19",1.4496,1.4598,1.435,1.4379,1453500.0],["2010-10-20",1.4467,1.4554,1.4409,1.4496,1227400.0],["2010-10-21",1.4583,1.47,1.4496,1.4598,1312400.0],["2010-10-22",1.4656,1.4685,1.4496,1.454,869600.0],["2010-10-25",1.47,1.4715,1.4583,1.4642,971000.0],["2010-10-26",1.4642,1.4685,1.4613,1.4656,1166900.0],["2010-10-27",1.4658,1.4672,1.4422,1.4496,1189300.0],["2010-10-28",1.4584,1.4628,1.4378,1.4452,749000.0],["2010-10-29",1.4481,1.4599,1.4422,1.4584,816900.0],["2010-11-01",1.4614,1.4746,1.4584,1.4731,1229500.0],["2010-11-02",1.4761,1.4923,1.4717,1.4923,1026900.0],["2010-11-03",1.4952,1.504,1.4879,1.5011,877600.0],["2010-11-04",1.5099,1.5349,1.5099,1.5349,1077500.0],["2010-11-05",1.5305,1.5482,1.5202,1.5482,834400.0],["2010-11-08",1.5497,1.5673,1.5482,1.5526,880700.0],["2010-11-09",1.5629,1.5658,1.5408,1.5452,646000.0],["2010-11-10",1.5762,1.5894,1.5246,1.557,1296800.0],["2010-11-11",1.5511,1.5511,1.5202,1.5232,1121700.0],["2010-11-12",1.5129,1.5364,1.5026,1.5055,1054300.0],["2010-11-15",1.5099,1.5291,1.4952,1.507,1038700.0],["2010-11-16",1.5026,1.5026,1.4349,1.4496,2588800.0],["2010-11-17",1.4569,1.4628,1.4452,1.4555,1325900.0],["2010-11-18",1.4717,1.4834,1.4614,1.4658,1305100.0],["2010-11-19",1.4643,1.4731,1.454,1.4717,890300.0],["2010-11-22",1.4702,1.4717,1.4628,1.4672,909800.0],["2010-11-23",1.4584,1.4672,1.4569,1.4569,881600.0],["2010-11-24",1.4643,1.4702,1.4599,1.4702,1105900.0],["2010-11-26",1.4718,1.4793,1.4644,1.4644,505100.0],["2010-11-29",1.4629,1.4689,1.451,1.4629,1014300.0],["2010-11-30",1.454,1.4644,1.4421,1.454,1488100.0],["2010-12-01",1.4718,1.4778,1.4599,1.4689,1271900.0],["2010-12-02",1.4644,1.4763,1.4629,1.4733,1216600.0],["2010-12-03",1.4718,1.4822,1.4689,1.4793,894200.0],["2010-12-06",1.4807,1.503,1.4778,1.4912,1214000.0],["2010-12-07",1.5045,1.5149,1.4986,1.503,912000.0],["2010-12-08",1.503,1.512,1.5016,1.506,765100.0],["2010-12-09",1.509,1.5149,1.506,1.512,666900.0],["2010-12-10",1.5164,1.5298,1.509,1.5209,790100.0],["2010-12-13",1.5313,1.5417,1.5239,1.5313,856500.0],["2010-12-14",1.5402,1.561,1.5358,1.5476,1228900.0],["2010-12-15",1.5476,1.5506,1.5328,1.5343,762800.0],["2010-12-16",1.5313,1.5462,1.5239,1.5417,766000.0],["2010-12-17",1.5462,1.5699,1.5387,1.5699,2151400.0],["2010-12-20",1.5759,1.5967,1.5714,1.5848,1389500.0],["2010-12-21",1.5908,1.5982,1.5789,1.5833,1025700.0],["2010-12-22",1.5833,1.5967,1.5804,1.5952,792200.0],["2010-12-23",1.5967,1.5982,1.5893,1.5952,769700.0],["2010-12-27",1.5982,1.6145,1.5908,1.6116,907700.0],["2010-12-28",1.6175,1.622,1.6116,1.6145,1085800.0],["2010-12-29",1.6237,1.6252,1.6102,1.6177,647900.0],["2010-12-30",1.6177,1.6372,1.6132,1.6237,641100.0],["2010-12-31",1.6267,1.6342,1.6207,1.6207,547100.0],["2011-01-03",1.6312,1.6417,1.6252,1.6402,912400.0],["2011-01-04",1.6447,1.6447,1.6087,1.6087,1015400.0],["2011-01-05",1.6087,1.6402,1.6087,1.6342,755900.0],["2011-01-06",1.6387,1.6432,1.6222,1.6342,913500.0],["2011-01-07",1.6357,1.6402,1.6072,1.6237,849200.0],["2011-01-10",1.6237,1.6417,1.6132,1.6402,812500.0],["2011-01-11",1.6402,1.6552,1.6357,1.6507,902200.0],["2011-01-12",1.6582,1.6852,1.6552,1.6732,918700.0],["2011-01-13",1.7227,1.7393,1.7107,1.7302,2523500.0],["2011-01-14",1.7723,1.7723,1.7333,1.7513,1515500.0],["2011-01-18",1.7633,1.7663,1.7453,1.7483,1413800.0],["2011-01-19",1.7483,1.7498,1.6882,1.6957,1790900.0],["2011-01-20",1.6882,1.6957,1.6507,1.6822,1475600.0],["2011-01-21",1.6912,1.7257,1.6537,1.7062,964100.0],["2011-01-24",1.7167,1.7272,1.7077,1.7137,847000.0],["2011-01-25",1.7137,1.7438,1.7122,1.7408,1199100.0],["2011-01-26",1.7603,1.7693,1.7408,1.7498,1595000.0],["2011-01-27",1.756,1.7681,1.7469,1.762,775900.0],["2011-01-28",1.756,1.759,1.7196,1.7227,1102300.0],["2011-01-31",1.7287,1.7423,1.7227,1.7333,854600.0],["2011-02-01",1.7393,1.7681,1.7287,1.7575,752200.0],["2011-02-02",1.7544,1.7666,1.7408,1.7544,985000.0],["2011-02-03",1.756,1.7635,1.7408,1.762,726200.0],["2011-02-04",1.7635,1.7696,1.7484,1.7635,803100.0],["2011-02-07",1.7696,1.7802,1.7635,1.7787,656100.0],["2011-02-08",1.7802,1.7893,1.759,1.7893,1170600.0],["2011-02-09",1.7893,1.7893,1.7681,1.7711,892800.0],["2011-02-10",1.7711,1.7862,1.7484,1.7681,1342300.0],["2011-02-11",1.759,1.7802,1.7484,1.7575,1246300.0],["2011-02-14",1.759,1.7681,1.7484,1.756,1092200.0],["2011-02-15",1.7666,1.7847,1.7514,1.7847,3730300.0],["2011-02-16",1.7908,1.8105,1.7862,1.8105,2066100.0],["2011-02-17",1.8089,1.812,1.8014,1.8029,1373000.0],["2011-02-18",1.8135,1.8422,1.8029,1.8332,11011600.0],["2011-02-22",1.8195,1.8362,1.8044,1.8074,2107200.0],["2011-02-23",1.8226,1.8317,1.7847,1.8029,1902500.0],["2011-02-24",1.8168,1.829,1.8015,1.8198,1302800.0],["2011-02-25",1.8244,1.8519,1.8244,1.8458,1230700.0],["2011-02-28",1.8519,1.8565,1.8382,1.8534,1669100.0],["2011-03-01",1.855,1.8595,1.8336,1.8382,1009600.0],["2011-03-02",1.8397,1.8534,1.8244,1.8519,1386500.0],["2011-03-03",1.8626,1.884,1.8595,1.8824,1346600.0],["2011-03-04",1.8855,1.8855,1.8473,1.8748,1145200.0],["2011-03-07",1.8824,1.8885,1.8504,1.8626,839300.0],["2011-03-08",1.8672,1.8901,1.8488,1.8763,1057100.0],["2011-03-09",1.8794,1.887,1.8427,1.8565,1175600.0],["2011-03-10",1.8443,1.8443,1.7801,1.8198,1951600.0],["2011-03-11",1.803,1.8198,1.7908,1.803,1039400.0],["2011-03-14",1.7969,1.8214,1.7801,1.8183,1441100.0],["2011-03-15",1.7618,1.7924,1.7389,1.7924,1726700.0],["2011-03-16",1.7969,1.829,1.7603,1.7725,1722500.0],["2011-03-17",1.7939,1.8076,1.7572,1.7725,1073400.0],["2011-03-18",1.7878,1.8168,1.7862,1.8122,1096100.0],["2011-03-21",1.832,1.855,1.8275,1.8504,1029400.0],["2011-03-22",1.855,1.8595,1.8336,1.8427,795600.0],["2011-03-23",1.8458,1.8565,1.8336,1.8443,684600.0],["2011-03-24",1.8473,1.855,1.8443,1.855,619100.0],["2011-03-25",1.855,1.8748,1.8534,1.8641,1459600.0],["2011-03-28",1.8748,1.8779,1.8656,1.8687,622300.0],["2011-03-29",1.8627,1.8735,1.8396,1.8735,667300.0],["2011-03-30",1.8781,1.8858,1.8627,1.8688,602600.0],["2011-03-31",1.8627,1.8827,1.8611,1.8796,770400.0],["2011-04-01",1.8935,1.8935,1.8504,1.875,971400.0],["2011-04-04",1.8781,1.8842,1.8565,1.8704,959800.0],["2011-04-05",1.7873,1.8073,1.7796,1.8042,6677000.0],["2011-04-06",1.8088,1.8119,1.8057,1.8103,2129800.0],["2011-04-07",1.815,1.815,1.8088,1.8119,1345200.0],["2011-04-08",1.8227,1.8227,1.7857,1.7873,1028900.0],["2011-04-11",1.7934,1.8103,1.778,1.7811,932100.0],["2011-04-12",1.7796,1.7811,1.7565,1.7626,1255100.0],["2011-04-13",1.7688,1.7765,1.7488,1.7549,830200.0],["2011-04-14",1.7472,1.7734,1.7334,1.7719,862600.0],["2011-04-15",1.7703,1.7857,1.7626,1.7826,757100.0],["2011-04-18",1.7734,1.778,1.7534,1.7642,954900.0],["2011-04-19",1.7749,1.7826,1.7642,1.7657,778100.0],["2011-04-20",1.7842,1.7842,1.7765,1.7826,1027300.0],["2011-04-21",1.7965,1.8119,1.7842,1.8103,1309900.0],["2011-04-25",1.8381,1.8427,1.8103,1.8134,1210300.0],["2011-04-26",1.8288,1.8488,1.8211,1.8488,1600000.0],["2011-04-27",1.8443,1.8536,1.8273,1.8428,1082200.0],["2011-04-28",1.8335,1.8661,1.8335,1.8645,981900.0],["2011-04-29",1.8692,1.8816,1.863,1.88,2212700.0],["2011-05-02",1.8816,1.8862,1.849,1.8536,1038900.0],["2011-05-03",1.8536,1.8692,1.8474,1.8552,846700.0],["2011-05-04",1.8599,1.8645,1.8257,1.849,1572000.0],["2011-05-05",1.8179,1.8536,1.8179,1.8304,950400.0],["2011-05-06",1.8474,1.8614,1.8273,1.8319,860900.0],["2011-05-09",1.8319,1.8428,1.8086,1.8304,895500.0],["2011-05-10",1.8536,1.8707,1.8428,1.8707,1013900.0],["2011-05-11",1.8645,1.8785,1.8304,1.8397,1082200.0],["2011-05-12",1.8397,1.8536,1.8319,1.8428,1186600.0],["2011-05-13",1.8505,1.8614,1.8273,1.8335,926200.0],["2011-05-16",1.804,1.8148,1.7636,1.7667,2844800.0],["2011-05-17",1.7714,1.7745,1.7248,1.7294,2086700.0],["2011-05-18",1.7294,1.7714,1.7294,1.7605,1213000.0],["2011-05-19",1.7791,1.7853,1.7558,1.7745,1112000.0],["2011-05-20",1.7776,1.7822,1.7574,1.7683,992700.0],["2011-05-23",1.7543,1.7776,1.7465,1.7621,1000000.0],["2011-05-24",1.7729,1.7822,1.7636,1.7729,902100.0],["2011-05-25",1.776,1.7978,1.7667,1.7869,1203900.0],["2011-05-26",1.7902,1.8137,1.7855,1.8043,1119400.0],["2011-05-27",1.8105,1.8184,1.7949,1.809,703600.0],["2011-05-31",1.809,1.834,1.8058,1.834,1318900.0],["2011-06-01",1.8246,1.8262,1.762,1.7651,1560300.0],["2011-06-02",1.773,1.7933,1.762,1.7839,919400.0],["2011-06-03",1.7698,1.7823,1.7651,1.773,799200.0],["2011-06-06",1.7761,1.7949,1.7495,1.7542,932900.0],["2011-06-07",1.7589,1.7808,1.7573,1.7604,877800.0],["2011-06-08",1.7542,1.7683,1.7463,1.751,910400.0],["2011-06-09",1.751,1.7667,1.7479,1.7542,681800.0],["2011-06-10",1.751,1.7557,1.6931,1.7087,1532800.0],["2011-06-13",1.7087,1.7181,1.6946,1.7072,893100.0],["2011-06-14",1.7119,1.7401,1.7119,1.7401,912000.0],["2011-06-15",1.7307,1.7369,1.6931,1.7056,932900.0],["2011-06-16",1.7056,1.7197,1.6696,1.6758,1583500.0],["2011-06-17",1.6821,1.6899,1.668,1.668,1279400.0],["2011-06-20",1.6664,1.679,1.6555,1.6727,1423300.0],["2011-06-21",1.5928,1.596,1.5756,1.5881,9298600.0],["2011-06-22",1.5897,1.6038,1.5897,1.5928,3154500.0],["2011-06-23",1.5897,1.5897,1.5678,1.5881,2113600.0],["2011-06-24",1.5928,1.5991,1.5787,1.5819,2085100.0],["2011-06-27",1.5881,1.5928,1.5756,1.5772,1651500.0],["2011-06-28",1.5868,1.5916,1.5678,1.5742,1678000.0],["2011-06-29",1.5758,1.5947,1.5758,1.5947,1702000.0],["2011-06-30",1.6074,1.6106,1.5932,1.5995,1650900.0],["2011-07-01",1.6026,1.6121,1.5963,1.6042,1780700.0],["2011-07-05",1.6011,1.609,1.571,1.571,2201500.0],["2011-07-06",1.5726,1.5979,1.571,1.5963,1327500.0],["2011-07-07",1.6042,1.6137,1.5995,1.6106,1986900.0],["2011-07-08",1.5979,1.609,1.59,1.609,1424500.0],["2011-07-11",1.6026,1.6058,1.59,1.5932,1312800.0],["2011-07-12",1.5884,1.6058,1.5852,1.5916,915700.0],["2011-07-13",1.6011,1.6058,1.5868,1.5916,689900.0],["2011-07-14",1.5979,1.5995,1.5694,1.5726,1847900.0],["2011-07-15",1.5758,1.5852,1.5726,1.5773,1116400.0],["2011-07-18",1.5805,1.5821,1.5283,1.5409,2002400.0],["2011-07-19",1.5473,1.5663,1.5457,1.5647,1056700.0],["2011-07-20",1.5647,1.5694,1.5583,1.5647,746400.0],["2011-07-21",1.5742,1.6026,1.5726,1.6011,1546000.0],["2011-07-22",1.5979,1.6137,1.5868,1.6058,1078000.0],["2011-07-25",1.5947,1.6137,1.5852,1.6026,1299000.0],["2011-07-26",1.6042,1.6058,1.5852,1.5932,1109100.0],["2011-07-27",1.5917,1.5981,1.5438,1.547,1909000.0],["2011-07-28",1.5422,1.5518,1.4942,1.499,3319200.0],["2011-07-29",1.4767,1.4942,1.4463,1.4862,3877500.0],["2011-08-01",1.531,1.5342,1.4974,1.5246,2027900.0],["2011-08-02",1.523,1.5342,1.4878,1.4878,1468900.0],["2011-08-03",1.4894,1.5038,1.4479,1.4814,1986500.0],["2011-08-04",1.4671,1.4703,1.3824,1.3856,3551100.0],["2011-08-05",1.3983,1.4143,1.2913,1.3392,4279700.0],["2011-08-08",1.2226,1.2785,1.1842,1.1842,4448600.0],["2011-08-09",1.2241,1.2977,1.1842,1.2977,3296900.0],["2011-08-10",1.2833,1.2945,1.2273,1.2321,3752500.0],["2011-08-11",1.2545,1.3504,1.2449,1.3312,2803000.0],["2011-08-12",1.3744,1.3792,1.3312,1.3456,1818000.0],["2011-08-15",1.3664,1.4127,1.3616,1.4111,1663500.0],["2011-08-16",1.3999,1.4239,1.384,1.3983,1594500.0],["2011-08-17",1.4095,1.4527,1.4063,1.4287,1648900.0],["2011-08-18",1.3935,1.3983,1.3424,1.3568,2361100.0],["2011-08-19",1.3376,1.3744,1.2849,1.2897,2578100.0],["2011-08-22",1.3424,1.3504,1.2817,1.3168,2070200.0],["2011-08-23",1.3184,1.3728,1.3041,1.3728,1800200.0],["2011-08-24",1.3744,1.3999,1.3584,1.3935,1384900.0],["2011-08-25",1.4127,1.4351,1.3744,1.392,1850500.0],["2011-08-26",1.392,1.4335,1.3744,1.4207,1730000.0],["2011-08-29",1.4306,1.471,1.4273,1.471,1755500.0],["2011-08-30",1.4548,1.4564,1.3821,1.4047,2524500.0],["2011-08-31",1.4176,1.4241,1.3982,1.4193,2207800.0],["2011-09-01",1.4176,1.4176,1.374,1.3789,2718300.0],["2011-09-02",1.3498,1.3708,1.3336,1.3336,1691000.0],["2011-09-06",1.3045,1.3433,1.2932,1.3401,2029300.0],["2011-09-07",1.3659,1.4209,1.3595,1.416,1753200.0],["2011-09-08",1.4112,1.4338,1.3902,1.3934,1662600.0],["2011-09-09",1.374,1.395,1.3578,1.3724,1801300.0],["2011-09-12",1.3562,1.3902,1.353,1.3885,1426900.0],["2011-09-13",1.3982,1.4176,1.3837,1.4063,1343600.0],["2011-09-14",1.4144,1.4467,1.3885,1.4306,1530300.0],["2011-09-15",1.4419,1.4467,1.4225,1.4419,1223300.0],["2011-09-16",1.4532,1.4548,1.4273,1.4387,1462800.0],["2011-09-19",1.416,1.4209,1.3885,1.4031,1694600.0],["2011-09-20",1.416,1.4257,1.3982,1.3982,1374600.0],["2011-09-21",1.4031,1.4176,1.3659,1.3659,1719900.0],["2011-09-22",1.3514,1.3724,1.3174,1.3578,2536000.0],["2011-09-23",1.3675,1.3837,1.3465,1.3724,1621800.0],["2011-09-26",1.3869,1.4047,1.353,1.3982,1672500.0],["2011-09-27",1.429,1.4516,1.4096,1.4209,2279600.0],["2011-09-28",1.4358,1.4374,1.3736,1.3736,1426400.0],["2011-09-29",1.4063,1.4309,1.3851,1.4292,1587100.0],["2011-09-30",1.408,1.421,1.3736,1.3753,1620600.0],["2011-10-03",1.3736,1.3965,1.3066,1.3066,2108000.0],["2011-10-04",1.2919,1.354,1.2395,1.3491,2692000.0],["2011-10-05",1.3638,1.3949,1.336,1.3818,1149000.0],["2011-10-06",1.39,1.4276,1.3589,1.4243,1412000.0],["2011-10-07",1.4243,1.4309,1.3818,1.3851,1316500.0],["2011-10-10",1.4031,1.4227,1.3916,1.421,1206300.0],["2011-10-11",1.421,1.4341,1.4129,1.4292,1218300.0],["2011-10-12",1.4243,1.4668,1.4243,1.4587,1443600.0],["2011-10-13",1.4603,1.4603,1.4194,1.4505,979900.0],["2011-10-14",1.4685,1.4832,1.4488,1.4815,1224700.0],["2011-10-17",1.4799,1.4865,1.4423,1.4488,1235800.0],["2011-10-18",1.4505,1.5012,1.4407,1.4946,1415500.0],["2011-10-19",1.4979,1.5192,1.475,1.4799,1432900.0],["2011-10-20",1.4881,1.4995,1.4554,1.4897,1009900.0],["2011-10-21",1.5126,1.5273,1.4946,1.5273,1254400.0],["2011-10-24",1.529,1.5699,1.529,1.5666,1525100.0],["2011-10-25",1.5666,1.5666,1.5322,1.5355,1302800.0],["2011-10-26",1.56,1.5699,1.5388,1.5666,1523700.0],["2011-10-27",1.5948,1.6345,1.58,1.6329,2244200.0],["2011-10-28",1.6196,1.6295,1.6081,1.6213,1064600.0],["2011-10-31",1.5998,1.6031,1.5767,1.58,1062800.0],["2011-11-01",1.5403,1.5436,1.4841,1.4973,1765200.0],["2011-11-02",1.5271,1.5502,1.5122,1.5486,1010000.0],["2011-11-03",1.5601,1.5849,1.5271,1.58,1036100.0],["2011-11-04",1.5684,1.575,1.537,1.5667,662700.0],["2011-11-07",1.5601,1.5849,1.5469,1.5767,820800.0],["2011-11-08",1.5866,1.5948,1.5618,1.5849,933600.0],["2011-11-09",1.5618,1.5783,1.5287,1.5304,1393400.0],["2011-11-10",1.5767,1.5783,1.5287,1.532,1280000.0],["2011-11-11",1.5535,1.5701,1.5469,1.5618,909500.0],["2011-11-14",1.5552,1.5783,1.5502,1.5568,1052300.0],["2011-11-15",1.5585,1.5717,1.5486,1.5651,925200.0],["2011-11-16",1.5552,1.5734,1.5552,1.5552,963100.0],["2011-11-17",1.5585,1.5651,1.5221,1.5287,1340300.0],["2011-11-18",1.5304,1.5552,1.5238,1.5469,725200.0],["2011-11-21",1.5254,1.537,1.4973,1.5287,1092800.0],["2011-11-22",1.537,1.5469,1.5172,1.5221,800700.0],["2011-11-23",1.5139,1.5155,1.4874,1.499,1452900.0],["2011-11-25",1.494,1.5122,1.4775,1.4792,646200.0],["2011-11-28",1.5245,1.5261,1.4927,1.5111,1338700.0],["2011-11-29",1.4944,1.5178,1.481,1.5044,1008100.0],["2011-11-30",1.5211,1.5579,1.5128,1.5512,1957000.0],["2011-12-01",1.5428,1.5629,1.5345,1.5378,1037400.0],["2011-12-02",1.5529,1.5763,1.5395,1.5428,1159300.0],["2011-12-05",1.5629,1.5796,1.5495,1.5679,1102300.0],["2011-12-06",1.5662,1.5796,1.5562,1.5679,792700.0],["2011-12-07",1.5662,1.5896,1.5378,1.5863,1032000.0],["2011-12-08",1.5713,1.5779,1.5278,1.5278,1084400.0],["2011-12-09",1.5362,1.5713,1.5345,1.5696,932300.0],["2011-12-12",1.5512,1.5612,1.5228,1.5328,1101600.0],["2011-12-13",1.5479,1.5629,1.5261,1.5328,1105600.0],["2011-12-14",1.5295,1.5428,1.5044,1.5144,1421500.0],["2011-12-15",1.5378,1.5445,1.5194,1.5278,776400.0],["2011-12-16",1.5428,1.5462,1.5211,1.5311,1512100.0],["2011-12-19",1.5428,1.5462,1.5178,1.5178,890400.0],["2011-12-20",1.5462,1.5746,1.5362,1.5696,1440500.0],["2011-12-21",1.5729,1.5796,1.5596,1.5746,920700.0],["2011-12-22",1.5813,1.6047,1.5763,1.6047,1251900.0],["2011-12-23",1.613,1.6364,1.5896,1.6331,1368200.0],["2011-12-27",1.6364,1.6381,1.6181,1.6281,1184700.0],["2011-12-28",1.6299,1.635,1.5827,1.5894,930200.0],["2011-12-29",1.5894,1.6046,1.5708,1.5759,1148000.0],["2011-12-30",1.5725,1.5827,1.5607,1.5691,996600.0],["2012-01-03",1.5962,1.6131,1.5776,1.5928,1596900.0],["2012-01-04",1.586,1.6046,1.581,1.5945,762100.0],["2012-01-05",1.5877,1.6266,1.5793,1.6215,939000.0],["2012-01-06",1.6283,1.6418,1.6046,1.6283,940300.0],["2012-01-09",1.6502,1.6553,1.635,1.6485,1174900.0],["2012-01-10",1.662,1.6874,1.6553,1.6654,1322800.0],["2012-01-11",1.6603,1.6874,1.6502,1.6739,1028300.0],["2012-01-12",1.684,1.7009,1.6789,1.6874,1113300.0],["2012-01-13",1.6739,1.6857,1.6722,1.6823,747500.0],["2012-01-17",1.6941,1.7144,1.6891,1.7009,1366700.0],["2012-01-18",1.7093,1.7313,1.7009,1.7313,1121400.0],["2012-01-19",1.7414,1.7566,1.7262,1.7431,1260400.0],["2012-01-20",1.7465,1.7668,1.7431,1.7651,1081400.0],["2012-01-23",1.7735,1.7786,1.7499,1.7583,1264000.0],["2012-01-24",1.76,1.787,1.7566,1.7752,1683200.0],["2012-01-25",1.7887,1.8022,1.7735,1.7972,1446900.0],["2012-01-26",1.8073,1.8242,1.7972,1.8039,1752400.0],["2012-01-27",1.8041,1.8041,1.7495,1.7649,1728100.0],["2012-01-30",1.7563,1.7649,1.7393,1.7427,1185200.0],["2012-01-31",1.758,1.7666,1.7478,1.7598,1332800.0],["2012-02-01",1.7717,1.7904,1.7683,1.7887,1288200.0],["2012-02-02",1.7922,1.8007,1.7836,1.799,984000.0],["2012-02-03",1.8075,1.8211,1.8007,1.816,1244600.0],["2012-02-06",1.8143,1.8228,1.8075,1.8143,711300.0],["2012-02-07",1.8092,1.8348,1.8075,1.8246,1111000.0],["2012-02-08",1.8331,1.8348,1.7939,1.8075,1501700.0],["2012-02-09",1.8143,1.8331,1.8109,1.8211,982100.0],["2012-02-10",1.845,1.8518,1.8263,1.845,1739600.0],["2012-02-13",1.8587,1.8706,1.8535,1.8706,1614300.0],["2012-02-14",1.8723,1.874,1.8552,1.8672,1263000.0],["2012-02-15",1.8757,1.8808,1.8535,1.8604,1203200.0],["2012-02-16",1.8621,1.8859,1.857,1.8825,1144600.0],["2012-02-17",1.903,1.9081,1.8859,1.9013,1127700.0],["2012-02-21",1.9166,1.9473,1.8911,1.92,2370400.0],["2012-02-22",1.92,1.9524,1.9115,1.9422,1883400.0],["2012-02-23",1.8859,1.8962,1.8689,1.8706,12521700.0],["2012-02-24",1.8842,1.8859,1.8723,1.874,2850700.0],["2012-02-27",1.8759,1.8845,1.8673,1.8725,2624800.0],["2012-02-28",1.8759,1.8811,1.8604,1.8673,1706900.0],["2012-02-29",1.869,1.8828,1.8604,1.8639,1514800.0],["2012-03-01",1.8673,1.8759,1.8639,1.8673,1233400.0],["2012-03-02",1.8673,1.8707,1.8466,1.8466,1576600.0],["2012-03-05",1.8518,1.8518,1.8294,1.8415,1455500.0],["2012-03-06",1.8243,1.826,1.7692,1.7916,2520700.0],["2012-03-07",1.8002,1.8449,1.7967,1.8415,1488200.0],["2012-03-08",1.8656,1.8673,1.8449,1.8535,1492000.0],["2012-03-09",1.8552,1.8604,1.8312,1.838,1536200.0],["2012-03-12",1.838,1.857,1.8329,1.8398,717000.0],["2012-03-13",1.8518,1.8656,1.8415,1.8587,1754900.0],["2012-03-14",1.8552,1.8673,1.8484,1.8587,1024100.0],["2012-03-15",1.8656,1.869,1.8449,1.8656,1182500.0],["2012-03-16",1.869,1.869,1.8535,1.8535,1354200.0],["2012-03-19",1.8535,1.857,1.838,1.8518,1179100.0],["2012-03-20",1.8466,1.8518,1.838,1.8501,1091900.0],["2012-03-21",1.857,1.8621,1.8415,1.8415,1029300.0],["2012-03-22",1.838,1.857,1.8363,1.8432,981300.0],["2012-03-23",1.8518,1.8552,1.838,1.8466,735900.0],["2012-03-26",1.857,1.8862,1.857,1.8776,1789600.0],["2012-03-27",1.8862,1.912,1.8828,1.9069,2167100.0],["2012-03-28",1.9157,1.9157,1.8706,1.8879,1234000.0],["2012-03-29",1.8827,1.8932,1.8723,1.8914,1094300.0],["2012-03-30",1.8949,1.9105,1.8793,1.907,1758000.0],["2012-04-02",1.9123,1.9331,1.9036,1.9244,1378000.0],["2012-04-03",1.9262,1.947,1.9209,1.9331,1526800.0],["2012-04-04",1.9262,1.9279,1.9036,1.914,1290400.0],["2012-04-05",1.907,1.9175,1.8862,1.8897,1594400.0],["2012-04-09",1.8758,1.9018,1.8723,1.8879,1357400.0],["2012-04-10",1.8845,1.8914,1.8289,1.8393,2057200.0],["2012-04-11",1.8341,1.848,1.7803,1.8341,3457500.0],["2012-04-12",1.8358,1.8862,1.8358,1.881,1062700.0],["2012-04-13",1.8758,1.8827,1.8549,1.8549,799500.0],["2012-04-16",1.8671,1.8862,1.8497,1.874,1193100.0],["2012-04-17",1.8827,1.9036,1.8775,1.8932,1043400.0],["2012-04-18",1.8845,1.907,1.8793,1.8966,1084300.0],["2012-04-19",1.8932,1.9157,1.8897,1.8984,991800.0],["2012-04-20",1.9209,1.9209,1.9036,1.9123,1198100.0],["2012-04-23",1.907,1.9244,1.8897,1.9123,1377900.0],["2012-04-24",1.914,1.9331,1.914,1.9227,1183700.0],["2012-04-25",1.9348,1.9522,1.9262,1.9487,1639000.0],["2012-04-26",1.9438,1.9438,1.9123,1.9228,1536600.0],["2012-04-27",1.9298,1.9526,1.9263,1.9473,836000.0],["2012-04-30",1.9473,1.9473,1.893,1.914,1634200.0],["2012-05-01",1.9105,1.9281,1.8983,1.907,1199300.0],["2012-05-02",1.8983,1.907,1.8877,1.9018,1450400.0],["2012-05-03",1.9018,1.9018,1.8755,1.893,1326800.0],["2012-05-04",1.886,1.8877,1.8737,1.8737,1049700.0],["2012-05-07",1.8737,1.9053,1.872,1.8983,1005100.0],["2012-05-08",1.8947,1.9105,1.8807,1.8965,839500.0],["2012-05-09",1.8825,1.893,1.872,1.8772,1155000.0],["2012-05-10",1.8912,1.9053,1.8772,1.8825,1589500.0],["2012-05-11",1.886,1.9228,1.8842,1.914,1197100.0],["2012-05-14",1.9053,1.9263,1.893,1.9123,1470800.0],["2012-05-15",1.9193,1.9281,1.9018,1.9088,1176300.0],["2012-05-16",1.9175,1.9333,1.9088,1.9193,1243500.0],["2012-05-17",1.9193,1.9263,1.8772,1.879,1729700.0],["2012-05-18",1.8755,1.8965,1.8474,1.8544,1547900.0],["2012-05-21",1.8685,1.8877,1.8579,1.886,1140000.0],["2012-05-22",1.8912,1.9263,1.8807,1.8912,1461800.0],["2012-05-23",1.8825,1.9175,1.8632,1.914,1261400.0],["2012-05-24",1.9245,1.9298,1.8912,1.914,1283300.0],["2012-05-25",1.914,1.9175,1.893,1.9088,1216400.0],["2012-05-29",1.9268,1.9268,1.8967,1.9197,866000.0],["2012-05-30",1.9038,1.918,1.9003,1.9056,709400.0],["2012-05-31",1.9162,1.9162,1.8932,1.9056,1013900.0],["2012-06-01",1.8826,1.9162,1.8755,1.895,1377100.0],["2012-06-04",1.8985,1.9091,1.8472,1.8684,1702100.0],["2012-06-05",1.8614,1.902,1.8614,1.8932,856800.0],["2012-06-06",1.895,1.9233,1.8932,1.9215,1248900.0],["2012-06-07",1.9304,1.9392,1.9197,1.9197,1406000.0],["2012-06-08",1.9197,1.9374,1.9197,1.9374,909000.0],["2012-06-11",1.9463,1.948,1.9286,1.9304,1425200.0],["2012-06-12",1.9357,1.9463,1.9286,1.9463,1031200.0],["2012-06-13",1.9445,1.9498,1.9374,1.948,1029300.0],["2012-06-14",1.9498,1.9604,1.941,1.9569,934300.0],["2012-06-15",1.9587,2.0135,1.9445,2.01,3206600.0],["2012-06-18",1.9905,2.0188,1.9781,2.01,2331100.0],["2012-06-19",2.0206,2.0259,2.0064,2.01,1545800.0],["2012-06-20",2.0082,2.0206,1.9923,2.0082,1196600.0],["2012-06-21",2.0082,2.0135,1.9887,1.9923,1023300.0],["2012-06-22",1.9994,2.0171,1.9941,2.0082,1329100.0],["2012-06-25",2.0029,2.0171,1.9994,2.0011,1305100.0],["2012-06-26",2.01,2.0135,1.9923,2.0047,1342000.0],["2012-06-27",2.0122,2.03,2.005,2.0157,1661000.0],["2012-06-28",2.0068,2.0193,2.005,2.014,1436000.0],["2012-06-29",2.0354,2.0372,2.0193,2.0336,1596400.0],["2012-07-02",2.0336,2.0747,2.0282,2.0747,2368900.0],["2012-07-03",2.0747,2.1193,2.0729,2.0889,1267700.0],["2012-07-05",2.0907,2.1086,2.0818,2.0943,2006900.0],["2012-07-06",2.0782,2.1086,2.0711,2.0961,1394000.0],["2012-07-09",2.0979,2.1229,2.0961,2.1104,2061300.0],["2012-07-10",2.1282,2.1425,2.1139,2.1246,1790900.0],["2012-07-11",1.9836,1.9872,1.9425,1.9532,21158500.0],["2012-07-12",1.964,1.9872,1.9532,1.9747,4588700.0],["2012-07-13",1.9854,1.9943,1.9836,1.9907,2654300.0],["2012-07-16",1.9943,2.0068,1.9907,2.0015,2930400.0],["2012-07-17",2.0086,2.0157,1.989,1.989,2296800.0],["2012-07-18",1.9997,2.0032,1.9907,1.9961,1740000.0],["2012-07-19",2.0086,2.0086,1.9872,1.989,1648000.0],["2012-07-20",1.9872,1.9997,1.9854,1.9872,1535500.0],["2012-07-23",1.9818,1.9925,1.9675,1.9836,1932600.0],["2012-07-24",1.9925,1.9943,1.9729,1.9765,2468300.0],["2012-07-25",1.989,1.9997,1.9818,1.9818,1575300.0],["2012-07-26",1.9979,1.9997,1.98,1.9872,2202500.0],["2012-07-27",1.9911,2.0037,1.9857,1.9965,2625700.0],["2012-07-30",2.0019,2.0092,1.9821,1.9875,1980800.0],["2012-07-31",1.9893,2.0019,1.9875,1.9965,4217400.0],["2012-08-01",2.0037,2.0037,1.9767,1.9767,1876900.0],["2012-08-02",1.9749,1.9857,1.9461,1.9515,2645300.0],["2012-08-03",1.9821,1.9821,1.9641,1.9767,1814900.0],["2012-08-06",1.9821,1.9965,1.9749,1.9767,1674500.0],["2012-08-07",1.9785,1.9821,1.9533,1.9551,3035200.0],["2012-08-08",1.9551,1.9929,1.9551,1.9893,1378000.0],["2012-08-09",1.9893,1.9893,1.9713,1.9713,1743800.0],["2012-08-10",1.9731,1.9821,1.9641,1.9713,1770400.0],["2012-08-13",1.9749,2.0092,1.9731,1.9983,1881200.0],["2012-08-14",2.0056,2.0182,1.9983,2.011,2244400.0],["2012-08-15",2.0092,2.0254,2.0074,2.0236,1212800.0],["2012-08-16",2.0236,2.0362,2.0164,2.0344,1564500.0],["2012-08-17",2.0344,2.0596,2.029,2.0578,1705500.0],["2012-08-20",2.0614,2.0722,2.038,2.065,2034000.0],["2012-08-21",2.074,2.083,2.0452,2.0488,2192300.0],["2012-08-22",2.0452,2.1083,2.0452,2.0938,4312400.0],["2012-08-23",2.0722,2.1083,2.0416,2.0668,3699500.0],["2012-08-24",2.0686,2.0902,2.065,2.0866,2362800.0],["2012-08-27",2.0956,2.1047,2.0866,2.092,2373000.0],["2012-08-28",2.1029,2.1101,2.0902,2.0974,2685300.0],["2012-08-29",2.096,2.116,2.0942,2.1105,1584700.0],["2012-08-30",2.1142,2.116,2.0851,2.0887,1330600.0],["2012-08-31",2.0887,2.0996,2.0687,2.0778,2236300.0],["2012-09-04",2.0778,2.1069,2.0778,2.0942,1933000.0],["2012-09-05",2.1051,2.1069,2.0905,2.1051,2556500.0],["2012-09-06",2.1087,2.1269,2.1087,2.1233,2041600.0],["2012-09-07",2.1251,2.1342,2.1196,2.1214,1373700.0],["2012-09-10",2.1196,2.1378,2.116,2.1196,1868500.0],["2012-09-11",2.1451,2.1723,2.136,2.1596,3962300.0],["2012-09-12",2.1633,2.1814,2.1614,2.1796,2410900.0],["2012-09-13",2.1814,2.1996,2.1651,2.1887,2882500.0],["2012-09-14",2.1905,2.2069,2.1905,2.1942,2586400.0],["2012-09-17",2.2087,2.2269,2.1942,2.2196,3217900.0],["2012-09-18",2.1869,2.1996,2.0778,2.0978,8858000.0],["2012-09-19",2.0996,2.1451,2.0978,2.1251,3418900.0],["2012-09-20",2.1251,2.1542,2.1178,2.1433,2535100.0],["2012-09-21",2.1596,2.1633,2.1378,2.1414,3134500.0],["2012-09-24",2.1451,2.1596,2.1378,2.1523,2657600.0],["2012-09-25",2.156,2.1633,2.116,2.1324,3944100.0],["2012-09-26",2.1327,2.1401,2.1015,2.107,2454000.0],["2012-09-27",2.1107,2.1272,2.1089,2.118,2019000.0],["2012-09-28",2.1107,2.1235,2.0924,2.1125,2141200.0],["2012-10-01",2.1144,2.1346,2.1089,2.1125,1396300.0],["2012-10-02",2.118,2.1272,2.1089,2.118,1332700.0],["2012-10-03",2.1272,2.1364,2.0997,2.1034,1801800.0],["2012-10-04",2.1052,2.1327,2.1052,2.1309,1084500.0],["2012-10-05",2.1382,2.1621,2.1291,2.1511,2246100.0],["2012-10-08",2.1511,2.1566,2.1364,2.1419,1284400.0],["2012-10-09",2.1419,2.1474,2.118,2.1236,1235300.0],["2012-10-10",2.1199,2.1401,2.0924,2.1144,2243000.0],["2012-10-11",2.1199,2.1382,2.1144,2.1199,1109500.0],["2012-10-12",2.1217,2.1346,2.1034,2.1034,1132000.0],["2012-10-15",2.1107,2.1382,2.1034,2.1382,1594200.0],["2012-10-16",2.1474,2.1786,2.1382,2.1767,1823300.0],["2012-10-17",2.1786,2.1914,2.1547,2.1877,1635300.0],["2012-10-18",2.1841,2.1969,2.1786,2.1969,1270700.0],["2012-10-19",2.1969,2.1987,2.1639,2.1712,1972700.0],["2012-10-22",2.1731,2.1822,2.1437,2.1712,1506600.0],["2012-10-23",2.1621,2.1694,2.1456,2.1621,1517600.0],["2012-10-24",2.1731,2.1767,2.1529,2.1657,1378300.0],["2012-10-25",2.1731,2.1877,2.1657,2.1877,1393600.0],["2012-10-26",2.1859,2.1914,2.1694,2.1804,2292400.0],["2012-10-31",2.1712,2.1767,2.1492,2.1712,1399300.0],["2012-11-01",2.1712,2.1896,2.1639,2.1859,2054100.0],["2012-11-02",2.0099,2.0172,1.9823,1.9915,37668100.0],["2012-11-05",2.008,2.0117,1.9952,2.0025,4987500.0],["2012-11-06",2.008,2.0099,1.9823,1.986,4410200.0],["2012-11-07",1.9842,1.9933,1.8815,1.931,8907500.0],["2012-11-08",1.9457,1.9677,1.9365,1.9383,4184900.0],["2012-11-09",1.9402,1.9475,1.8962,1.9182,4600400.0],["2012-11-12",1.9402,1.9475,1.9182,1.9347,2843100.0],["2012-11-13",1.9328,1.9347,1.8742,1.8815,4721400.0],["2012-11-14",1.8833,1.9182,1.7971,1.8136,9379100.0],["2012-11-15",1.8155,1.8815,1.81,1.8631,3901600.0],["2012-11-16",1.8668,1.9127,1.8558,1.9017,3581700.0],["2012-11-19",1.9457,1.953,1.9255,1.9475,3220000.0],["2012-11-20",1.9658,1.9713,1.92,1.9365,3137800.0],["2012-11-21",1.9567,1.9585,1.9402,1.953,1726700.0],["2012-11-23",1.9695,1.9695,1.9512,1.964,1018400.0],["2012-11-26",1.9658,1.9713,1.9548,1.9713,2633900.0],["2012-11-27",1.9713,1.9732,1.9383,1.9383,2807100.0],["2012-11-28",1.9313,1.9628,1.9183,1.9554,2387300.0],["2012-11-29",1.9609,1.9702,1.9572,1.9646,1557000.0],["2012-11-30",1.9702,1.972,1.9443,1.9498,2520700.0],["2012-12-03",1.9554,1.9665,1.9369,1.9443,1834300.0],["2012-12-04",1.9443,1.9443,1.8998,1.922,2526500.0],["2012-12-05",1.9257,1.9369,1.9109,1.9146,2309900.0],["2012-12-06",1.9165,1.9294,1.898,1.9146,2117600.0],["2012-12-07",1.935,1.9831,1.935,1.9609,3318500.0],["2012-12-10",1.9665,1.9757,1.9517,1.9646,2187900.0],["2012-12-11",1.9794,1.9794,1.9461,1.9517,2649200.0],["2012-12-12",1.9535,2.0017,1.9443,1.9868,3759400.0],["2012-12-13",1.9794,2.0035,1.9665,1.985,1734200.0],["2012-12-14",1.9906,1.9998,1.9794,1.9906,1694800.0],["2012-12-17",2.0035,2.0202,1.998,2.0183,2420100.0],["2012-12-18",1.9887,2.0183,1.9739,2.0183,3468600.0],["2012-12-19",2.0183,2.0331,2.0128,2.0276,3032300.0],["2012-12-20",2.035,2.0461,2.0091,2.0368,2971900.0],["2012-12-21",2.0183,2.0331,1.9906,2.0313,9221500.0],["2012-12-24",2.0313,2.048,2.0165,2.0313,1416200.0],["2012-12-26",2.0368,2.0368,2.0054,2.0109,2198300.0],["2012-12-27",2.0184,2.0296,1.9772,1.996,2244200.0],["2012-12-28",1.9847,1.9997,1.9791,1.9922,1467100.0],["2012-12-31",1.9847,2.039,1.9829,2.0334,2517700.0],["2013-01-02",2.0727,2.0764,2.0483,2.0596,3541000.0],["2013-01-03",2.0596,2.0764,2.0483,2.0652,2513400.0],["2013-01-04",2.0895,2.1045,2.0689,2.0988,3836100.0],["2013-01-07",2.0988,2.1045,2.0876,2.0988,2283000.0],["2013-01-08",2.1026,2.1045,2.0783,2.0876,2501300.0],["2013-01-09",2.0876,2.1007,2.0857,2.0988,2734200.0],["2013-01-10",2.1045,2.1157,2.097,2.1045,2321500.0],["2013-01-11",2.1063,2.1101,2.0932,2.1026,2088700.0],["2013-01-14",2.1045,2.1101,2.0857,2.0914,2638500.0],["2013-01-15",2.0857,2.0951,2.0727,2.0895,3013500.0],["2013-01-16",2.0914,2.1063,2.0857,2.0914,2927600.0],["2013-01-17",2.1026,2.1063,2.097,2.1007,2283900.0],["2013-01-18",2.1101,2.1138,2.0988,2.1082,2775500.0],["2013-01-22",2.1157,2.1269,2.1101,2.125,4024400.0],["2013-01-23",2.1325,2.1475,2.1194,2.1381,4161700.0],["2013-01-24",2.1437,2.1456,2.1232,2.1288,3490700.0],["2013-01-25",2.1325,2.1363,2.1232,2.125,3287700.0],["2013-01-28",2.1363,2.1363,2.1082,2.1175,4151000.0],["2013-01-29",2.1251,2.1345,2.1138,2.1194,3956800.0],["2013-01-30",2.1232,2.1289,2.1119,2.1157,2909500.0],["2013-01-31",2.1251,2.144,2.1157,2.1308,3676900.0],["2013-02-01",2.1383,2.144,2.1289,2.1402,2383000.0],["2013-02-04",2.1421,2.1421,2.1251,2.1327,2327300.0],["2013-02-05",2.1383,2.1515,2.1308,2.1497,2367600.0],["2013-02-06",2.1459,2.1648,2.144,2.1629,2318400.0],["2013-02-07",2.1629,2.1629,2.1345,2.1421,3987300.0],["2013-02-08",2.144,2.1761,2.1308,2.1704,4361300.0],["2013-02-11",2.1704,2.1761,2.1383,2.144,4013400.0],["2013-02-12",2.1497,2.1572,2.144,2.1515,3332100.0],["2013-02-13",2.1534,2.1572,2.1459,2.1515,2760900.0],["2013-02-14",2.1478,2.1572,2.1459,2.1572,2358300.0],["2013-02-15",2.1572,2.1572,2.1459,2.1515,2692400.0],["2013-02-19",2.1629,2.1629,2.1345,2.1364,4910300.0],["2013-02-20",2.1421,2.1459,2.1251,2.127,5273200.0],["2013-02-21",2.1251,2.1289,2.0703,2.0892,6466000.0],["2013-02-22",2.11,2.1232,2.1005,2.1213,2878000.0],["2013-02-25",2.1308,2.1327,2.0949,2.0949,3481700.0],["2013-02-26",2.114,2.1178,2.0911,2.1063,4212200.0],["2013-02-27",2.1101,2.133,2.1063,2.1292,2622800.0],["2013-02-28",2.1235,2.1407,2.1178,2.1292,3305900.0],["2013-03-01",2.1197,2.133,2.1082,2.1254,2500100.0],["2013-03-04",2.1216,2.1254,2.1025,2.1178,2838600.0],["2013-03-05",2.1254,2.1292,2.1159,2.1197,2652000.0],["2013-03-06",2.1273,2.1273,2.1082,2.1159,2067200.0],["2013-03-07",2.1159,2.1197,2.1025,2.1178,2557300.0],["2013-03-08",2.1273,2.1349,2.1178,2.1292,3004800.0],["2013-03-11",2.1273,2.133,2.1235,2.1311,1900600.0],["2013-03-12",2.1273,2.1369,2.1273,2.133,2153900.0],["2013-03-13",2.1292,2.1521,2.1235,2.1464,2910400.0],["2013-03-14",2.1502,2.1597,2.1426,2.1559,2392500.0],["2013-03-15",2.1502,2.1578,2.1426,2.1559,2653300.0],["2013-03-18",2.1617,2.1617,2.1311,2.133,2517800.0],["2013-03-19",2.1388,2.1502,2.1063,2.114,4001900.0],["2013-03-20",2.1273,2.1349,2.1159,2.1216,2358000.0],["2013-03-21",2.1369,2.1445,2.1121,2.1197,3029500.0],["2013-03-22",2.1311,2.1349,2.1197,2.1311,2210500.0],["2013-03-25",2.1426,2.1445,2.1178,2.1273,3855800.0],["2013-03-26",2.1177,2.1254,2.1023,2.108,5124900.0],["2013-03-27",2.1023,2.11,2.0946,2.108,2857400.0],["2013-03-28",2.11,2.1119,2.1003,2.1023,2656800.0],["2013-04-01",2.1042,2.1177,2.0907,2.0946,2827700.0],["2013-04-02",2.1042,2.11,2.0907,2.0984,2437500.0],["2013-04-03",2.1023,2.1042,2.0637,2.0657,3612800.0],["2013-04-04",2.0714,2.0888,2.0714,2.0849,1603600.0],["2013-04-05",2.0714,2.0888,2.0541,2.0868,2008500.0],["2013-04-08",2.0926,2.1003,2.0734,2.0984,2205800.0],["2013-04-09",2.0965,2.1023,2.0811,2.0926,2290200.0],["2013-04-10",2.0926,2.1177,2.0926,2.1177,3870300.0],["2013-04-11",2.1158,2.1196,2.0984,2.1003,2546200.0],["2013-04-12",2.0984,2.1042,2.0791,2.0926,2165800.0],["2013-04-15",2.0868,2.0868,2.0522,2.0522,4172800.0],["2013-04-16",2.0637,2.0753,2.0522,2.0637,2339500.0],["2013-04-17",2.0541,2.0579,1.9944,2.0156,4365300.0],["2013-04-18",2.031,2.0406,2.0136,2.0252,3539100.0],["2013-04-19",2.029,2.056,2.0252,2.0541,2259600.0],["2013-04-22",2.0637,2.0734,2.0464,2.0637,2595900.0],["2013-04-23",2.0791,2.1119,2.0714,2.1119,3017300.0],["2013-04-24",2.1119,2.1119,2.0926,2.108,2039200.0],["2013-04-25",2.108,2.1158,2.1061,2.1138,2715900.0],["2013-04-26",2.1158,2.1177,2.1021,2.1119,2407200.0],["2013-04-29",2.1197,2.1333,2.1138,2.1294,2310100.0],["2013-04-30",2.1275,2.1469,2.1236,2.1469,2947000.0],["2013-05-01",2.143,2.145,2.108,2.1138,3236200.0],["2013-05-02",2.1274,2.145,2.1197,2.1352,2340700.0],["2013-05-03",2.1566,2.1605,2.1391,2.1508,3096700.0],["2013-05-06",2.1508,2.1625,2.1333,2.1625,2653500.0],["2013-05-07",2.1236,2.145,2.106,2.1177,5073400.0],["2013-05-08",2.1119,2.1216,2.108,2.1177,2885800.0],["2013-05-09",2.1177,2.1197,2.108,2.1138,2133200.0],["2013-05-10",2.1177,2.1216,2.0983,2.1041,2764200.0],["2013-05-13",2.108,2.1177,2.1021,2.1119,2082600.0],["2013-05-14",2.1158,2.1294,2.1119,2.1274,3377600.0],["2013-05-15",2.1216,2.1372,2.1177,2.1274,2850300.0],["2013-05-16",2.1216,2.1372,2.1197,2.1274,1973600.0],["2013-05-17",2.1294,2.1372,2.1177,2.1352,5001200.0],["2013-05-20",2.1372,2.1391,2.1236,2.1294,2541300.0],["2013-05-21",2.1391,2.1391,2.1177,2.1294,2729700.0],["2013-05-22",2.1294,2.1372,2.1119,2.1158,2880200.0],["2013-05-23",2.0983,2.1197,2.0846,2.108,2961200.0],["2013-05-24",2.0905,2.1119,2.0905,2.1041,1992300.0],["2013-05-28",2.1119,2.1352,2.1021,2.106,3179300.0],["2013-05-29",2.1021,2.11,2.0805,2.0864,3201500.0],["2013-05-30",2.0864,2.11,2.0844,2.0864,2328200.0],["2013-05-31",2.0844,2.0923,2.0431,2.0431,5653600.0],["2013-06-03",2.0431,2.0667,1.9999,2.0352,5098900.0],["2013-06-04",2.0333,2.0392,2.0018,2.0018,2720000.0],["2013-06-05",1.9999,2.0058,1.9763,1.9822,3276300.0],["2013-06-06",2.0058,2.0058,1.9802,2.0018,2278500.0],["2013-06-07",2.0058,2.0352,2.0058,2.0176,2237100.0],["2013-06-10",2.0293,2.0372,2.0156,2.0372,1872800.0],["2013-06-11",2.0175,2.0313,1.992,1.994,2309300.0],["2013-06-12",2.0254,2.0333,1.9979,2.0097,4768800.0],["2013-06-13",2.0116,2.0293,1.9999,2.0234,3146400.0],["2013-06-14",2.0451,2.051,2.0293,2.047,2626200.0],["2013-06-17",2.0785,2.1178,2.0687,2.0962,4337200.0],["2013-06-18",2.1119,2.1159,2.0805,2.1159,3104400.0],["2013-06-19",2.1178,2.1237,2.0628,2.0628,3667400.0],["2013-06-20",2.0549,2.0785,2.0293,2.0549,3654600.0],["2013-06-21",2.0647,2.0746,2.0451,2.0687,3487300.0],["2013-06-24",2.0608,2.0628,2.0018,2.047,5064300.0],["2013-06-25",2.0569,2.1021,2.0569,2.0982,3921100.0],["2013-06-26",2.12,2.13,2.0942,2.1161,2979300.0],["2013-06-27",2.132,2.1459,2.126,2.1399,2384400.0],["2013-06-28",2.1439,2.1518,2.128,2.1459,4118400.0],["2013-07-01",2.1538,2.1578,2.1439,2.1518,2011300.0],["2013-07-02",2.1518,2.1657,2.126,2.1439,1656100.0],["2013-07-03",2.1399,2.1498,2.128,2.1379,993200.0],["2013-07-05",2.1657,2.1657,2.0942,2.1379,2473200.0],["2013-07-08",2.1419,2.1598,2.1379,2.1558,1808300.0],["2013-07-09",2.1598,2.1657,2.1478,2.1618,2356000.0],["2013-07-10",2.1637,2.1697,2.1558,2.1618,1951200.0],["2013-07-11",2.1776,2.1816,2.1618,2.1657,4028600.0],["2013-07-12",2.1657,2.1717,2.1558,2.1637,1875700.0],["2013-07-15",2.1717,2.1856,2.1618,2.1816,2438900.0],["2013-07-16",2.1856,2.1856,2.1717,2.1816,2064500.0],["2013-07-17",2.1856,2.1955,2.1776,2.1935,2506000.0],["2013-07-18",2.1975,2.2114,2.1935,2.1935,2683900.0],["2013-07-19",2.1876,2.2055,2.1776,2.1935,2052900.0],["2013-07-22",2.1935,2.2075,2.1935,2.1975,2399800.0],["2013-07-23",2.1975,2.2094,2.1975,2.2055,2493900.0],["2013-07-24",2.2094,2.2094,2.1717,2.1776,3522100.0],["2013-07-25",2.1856,2.1935,2.1796,2.1935,2935000.0],["2013-07-26",2.1935,2.2075,2.1935,2.2055,2503400.0],["2013-07-29",2.2235,2.2255,2.1974,2.1994,2217400.0],["2013-07-30",2.2075,2.2095,2.1994,2.2015,2000100.0],["2013-07-31",2.2055,2.2075,2.1874,2.1974,1973600.0],["2013-08-01",2.2055,2.2075,2.1894,2.1994,1704100.0],["2013-08-02",2.1994,2.2055,2.1874,2.1974,2091000.0],["2013-08-05",2.1974,2.1974,2.1834,2.1934,2211200.0],["2013-08-06",2.1894,2.1914,2.1774,2.1794,2242500.0],["2013-08-07",2.1814,2.1914,2.1473,2.1734,3236200.0],["2013-08-08",2.1914,2.1914,2.1673,2.1814,1725700.0],["2013-08-09",2.1713,2.1874,2.1673,2.1794,1878300.0],["2013-08-12",2.1794,2.1914,2.1774,2.1894,1417800.0],["2013-08-13",2.1934,2.1974,2.1834,2.1914,1656200.0],["2013-08-14",2.1974,2.1994,2.1854,2.1894,1926400.0],["2013-08-15",2.1854,2.1874,2.1714,2.1834,2244000.0],["2013-08-16",2.1794,2.1994,2.1794,2.1854,2141200.0],["2013-08-19",2.1914,2.2135,2.1874,2.1894,2818900.0],["2013-08-20",2.1994,2.2215,2.1954,2.2215,2594100.0],["2013-08-21",2.2235,2.2295,2.1974,2.2015,3933100.0],["2013-08-22",2.2336,2.2597,2.2235,2.2576,4163100.0],["2013-08-23",2.2617,2.2958,2.2536,2.2837,4231400.0],["2013-08-26",2.2877,2.2938,2.2737,2.2757,3238300.0],["2013-08-27",2.2677,2.2677,2.2476,2.2476,3720300.0],["2013-08-28",2.2598,2.2618,2.2395,2.2476,2680800.0],["2013-08-29",2.2456,2.274,2.2436,2.2638,2181900.0],["2013-08-30",2.2598,2.2699,2.2334,2.2436,6294800.0],["2013-09-03",2.2658,2.2719,2.2496,2.2557,3869100.0],["2013-09-04",2.2679,2.2861,2.2598,2.28,3006200.0],["2013-09-05",2.276,2.2861,2.274,2.2821,2132800.0],["2013-09-06",2.2861,2.2922,2.2699,2.2881,2111200.0],["2013-09-09",2.2983,2.3206,2.2922,2.3165,3783800.0],["2013-09-10",2.3206,2.3246,2.3125,2.3185,2954100.0],["2013-09-11",2.3226,2.3287,2.3125,2.3246,1898100.0],["2013-09-12",2.3206,2.3307,2.3185,2.3206,1812600.0],["2013-09-13",2.3206,2.3307,2.3185,2.3246,1917700.0],["2013-09-16",2.3408,2.3429,2.3307,2.3368,2444100.0],["2013-09-17",2.3348,2.3408,2.3206,2.3348,3481400.0],["2013-09-18",2.3429,2.355,2.3226,2.353,3223100.0],["2013-09-19",2.351,2.355,2.3185,2.3348,3970800.0],["2013-09-20",2.3368,2.3408,2.2861,2.3044,8187600.0],["2013-09-23",2.3023,2.3226,2.2902,2.3023,3167800.0],["2013-09-24",2.3104,2.3165,2.2922,2.3104,2757000.0],["2013-09-25",2.3165,2.3226,2.3003,2.3185,3582300.0],["2013-09-26",2.3185,2.3206,2.2919,2.3104,4090800.0],["2013-09-27",2.3083,2.3124,2.296,2.3063,2280600.0],["2013-09-30",2.2919,2.296,2.2715,2.2858,3629800.0],["2013-10-01",2.2797,2.2981,2.2776,2.294,3169600.0],["2013-10-02",2.2838,2.2919,2.2735,2.2756,2534300.0],["2013-10-03",2.2756,2.2776,2.2469,2.249,4311800.0],["2013-10-04",2.2449,2.2551,2.2449,2.2551,2719000.0],["2013-10-07",2.249,2.249,2.2305,2.2408,3004400.0],["2013-10-08",2.2387,2.2408,2.2101,2.2101,3298500.0],["2013-10-09",2.2142,2.2285,2.2142,2.2224,2517400.0],["2013-10-10",2.2408,2.2694,2.2326,2.2653,2991000.0],["2013-10-11",2.2592,2.2878,2.2592,2.2858,2607600.0],["2013-10-14",2.2694,2.2715,2.2449,2.2674,3215000.0],["2013-10-15",2.2674,2.2694,2.251,2.2531,2148700.0],["2013-10-16",2.2531,2.2776,2.2531,2.2735,2160000.0],["2013-10-17",2.2735,2.3022,2.2735,2.3022,2609300.0],["2013-10-18",2.3104,2.3145,2.294,2.3145,3228700.0],["2013-10-21",2.3206,2.3226,2.3104,2.3124,2398100.0],["2013-10-22",2.3226,2.3431,2.3165,2.3349,3844700.0],["2013-10-23",2.3329,2.3472,2.3247,2.3431,2891000.0],["2013-10-24",2.3513,2.3513,2.3226,2.337,3182800.0],["2013-10-25",2.3431,2.3595,2.337,2.3472,3803600.0],["2013-10-28",2.3492,2.3554,2.3431,2.3451,3715000.0],["2013-10-29",2.3555,2.3617,2.3348,2.3513,3047800.0],["2013-10-30",2.3555,2.3596,2.3348,2.3348,2378100.0],["2013-10-31",2.3431,2.3493,2.3286,2.341,3516100.0],["2013-11-01",2.3472,2.3472,2.3224,2.3431,3224200.0],["2013-11-04",2.3534,2.3658,2.3389,2.3617,3195500.0],["2013-11-05",2.3513,2.3637,2.3245,2.3307,3475900.0],["2013-11-06",2.3348,2.3472,2.3307,2.3348,3067300.0],["2013-11-07",2.3348,2.3451,2.2894,2.2997,5187500.0],["2013-11-08",2.3038,2.3369,2.2997,2.3348,2838000.0],["2013-11-11",2.3348,2.3534,2.3245,2.3369,2028900.0],["2013-11-12",2.3389,2.3513,2.3348,2.3472,2250700.0],["2013-11-13",2.3451,2.3596,2.3389,2.3596,2642400.0],["2013-11-14",2.3596,2.3741,2.3513,2.3679,2348300.0],["2013-11-15",2.3741,2.3761,2.3575,2.3679,6595500.0],["2013-11-18",2.3679,2.3782,2.3658,2.3658,2743100.0],["2013-11-19",2.3637,2.3761,2.3555,2.3596,2324500.0],["2013-11-20",2.3679,2.372,2.3348,2.3431,3204100.0],["2013-11-21",2.3555,2.3679,2.3472,2.3637,2747400.0],["2013-11-22",2.3741,2.3741,2.3575,2.372,2678700.0],["2013-11-25",2.3741,2.3761,2.3575,2.3658,2989700.0],["2013-11-26",2.3783,2.3783,2.3616,2.3721,3424100.0],["2013-11-27",2.3783,2.3825,2.3596,2.3742,2420100.0],["2013-11-29",2.3804,2.3846,2.37,2.3804,1431900.0],["2013-12-02",2.3804,2.3804,2.3262,2.3303,4076300.0],["2013-12-03",2.322,2.3262,2.299,2.322,2960200.0],["2013-12-04",2.3074,2.3262,2.2949,2.3178,3050000.0],["2013-12-05",2.3116,2.322,2.3095,2.3137,2556400.0],["2013-12-06",2.3283,2.3387,2.3157,2.3303,2260300.0],["2013-12-09",2.3387,2.3449,2.3303,2.3345,2083700.0],["2013-12-10",2.3449,2.3449,2.3241,2.3283,1980800.0],["2013-12-11",2.3345,2.3366,2.3157,2.3199,1953900.0],["2013-12-12",2.3199,2.322,2.3053,2.3095,2626300.0],["2013-12-13",2.3095,2.3283,2.3095,2.3199,2867400.0],["2013-12-16",2.3366,2.347,2.3178,2.3303,2542400.0],["2013-12-17",2.3366,2.3387,2.3199,2.3324,2106500.0],["2013-12-18",2.347,2.3658,2.3262,2.3637,4519400.0],["2013-12-19",2.3658,2.3679,2.3387,2.3408,2550500.0],["2013-12-20",2.3637,2.3637,2.3491,2.3596,5795200.0],["2013-12-23",2.3742,2.3762,2.3637,2.3721,3042200.0],["2013-12-24",2.3721,2.3762,2.3679,2.3721,1861000.0],["2013-12-26",2.3742,2.3762,2.3679,2.37,2599700.0],["2013-12-27",2.3721,2.3763,2.3594,2.3679,1716500.0],["2013-12-30",2.3679,2.3742,2.3594,2.3616,1720800.0],["2013-12-31",2.37,2.37,2.3616,2.3637,2156400.0],["2014-01-02",2.3616,2.3658,2.351,2.351,2277400.0],["2014-01-03",2.3573,2.37,2.3552,2.3594,1653800.0],["2014-01-06",2.37,2.3742,2.3594,2.3679,2975000.0],["2014-01-07",2.3784,2.3805,2.3658,2.3721,2584800.0],["2014-01-08",2.37,2.3721,2.3573,2.3637,2738800.0],["2014-01-09",2.3658,2.3679,2.351,2.3658,2954200.0],["2014-01-10",2.37,2.37,2.3552,2.3594,1944200.0],["2014-01-13",2.3658,2.3721,2.3552,2.3594,3261100.0],["2014-01-14",2.3594,2.3679,2.351,2.3616,2962300.0],["2014-01-15",2.3637,2.3742,2.351,2.3721,2793000.0],["2014-01-16",2.3763,2.3784,2.3594,2.3784,2311300.0],["2014-01-17",2.3763,2.3763,2.3594,2.3616,2536100.0],["2014-01-21",2.3784,2.3784,2.3637,2.3784,2860000.0],["2014-01-22",2.3847,2.3932,2.3742,2.3889,3167500.0],["2014-01-23",2.3953,2.3953,2.3805,2.3868,2074100.0],["2014-01-24",2.3868,2.3868,2.3573,2.3573,4021900.0],["2014-01-27",2.3742,2.3763,2.3173,2.33,6104400.0],["2014-01-28",2.3489,2.3489,2.3215,2.33,3669400.0],["2014-01-29",2.3406,2.3448,2.3129,2.3129,4176500.0],["2014-01-30",2.3193,2.3427,2.3193,2.3363,3043300.0],["2014-01-31",2.3193,2.3278,2.3108,2.3129,3140600.0],["2014-02-03",2.3236,2.3321,2.2789,2.2831,5142100.0],["2014-02-04",2.3555,2.3683,2.3214,2.3555,5756700.0],["2014-02-05",2.3534,2.3555,2.3342,2.3363,4174200.0],["2014-02-06",2.3448,2.3746,2.3427,2.364,3678800.0],["2014-02-07",2.3661,2.3831,2.364,2.3789,2910800.0],["2014-02-10",2.3725,2.3853,2.3683,2.381,2850900.0],["2014-02-11",2.3789,2.4044,2.3768,2.4002,3799100.0],["2014-02-12",2.3938,2.4023,2.3917,2.4023,2795700.0],["2014-02-13",2.398,2.4193,2.3895,2.4108,3603000.0],["2014-02-14",2.4172,2.4193,2.4023,2.4193,6614100.0],["2014-02-18",2.4193,2.4257,2.4172,2.4236,3428300.0],["2014-02-19",2.4257,2.4257,2.3959,2.4023,2978200.0],["2014-02-20",2.4129,2.4129,2.3938,2.4108,2421700.0],["2014-02-21",2.4172,2.4236,2.4066,2.4129,2855100.0],["2014-02-24",2.4193,2.4257,2.4108,2.4193,3344300.0],["2014-02-25",2.3853,2.3895,2.3342,2.347,14568700.0],["2014-02-26",2.3685,2.3685,2.3491,2.3513,7426300.0],["2014-02-27",2.3556,2.3728,2.3491,2.3685,5523300.0],["2014-02-28",2.3792,2.3814,2.3599,2.3728,43870700.0],["2014-03-03",2.3642,2.3857,2.3599,2.3663,9385700.0],["2014-03-04",2.3749,2.3814,2.3362,2.3405,10538000.0],["2014-03-05",2.3448,2.3534,2.3255,2.3298,6721300.0],["2014-03-06",2.347,2.3491,2.3298,2.3319,5369800.0],["2014-03-07",2.3384,2.3405,2.3147,2.319,5134800.0],["2014-03-10",2.3233,2.3319,2.3104,2.3319,3558800.0],["2014-03-11",2.3427,2.3427,2.3147,2.319,3458700.0],["2014-03-12",2.3233,2.3319,2.3147,2.3233,3454600.0],["2014-03-13",2.3319,2.3362,2.3147,2.3233,4285800.0],["2014-03-14",2.319,2.3298,2.3104,2.3255,2935000.0],["2014-03-17",2.3255,2.3362,2.3061,2.3212,4245500.0],["2014-03-18",2.3255,2.3276,2.3104,2.319,3076300.0],["2014-03-19",2.3212,2.3255,2.3083,2.319,3056500.0],["2014-03-20",2.3255,2.3362,2.3126,2.3341,3534000.0],["2014-03-21",2.3405,2.3513,2.3233,2.347,7437700.0],["2014-03-24",2.3534,2.3534,2.3384,2.3427,3735900.0],["2014-03-25",2.3577,2.3577,2.3405,2.347,2962700.0],["2014-03-26",2.3556,2.3577,2.3298,2.3319,3935200.0],["2014-03-27",2.345,2.3493,2.3341,2.3384,2805700.0],["2014-03-28",2.3406,2.3471,2.3341,2.3384,2867300.0],["2014-03-31",2.345,2.3493,2.3341,2.345,3451600.0],["2014-04-01",2.345,2.3515,2.3341,2.3471,3345900.0],["2014-04-02",2.3558,2.3797,2.3493,2.371,5295400.0],["2014-04-03",2.3775,2.3775,2.3515,2.3623,4041900.0],["2014-04-04",2.3645,2.3667,2.3471,2.3515,3818400.0],["2014-04-07",2.345,2.3493,2.3384,2.3406,3830200.0],["2014-04-08",2.3341,2.3515,2.3211,2.3384,4763100.0],["2014-04-09",2.3493,2.3536,2.345,2.3493,2588100.0],["2014-04-10",2.3688,2.371,2.3384,2.3384,4948300.0],["2014-04-11",2.3341,2.3558,2.3341,2.3428,3115600.0],["2014-04-14",2.358,2.3645,2.345,2.3536,3237500.0],["2014-04-15",2.3645,2.3645,2.3471,2.3558,2793900.0],["2014-04-16",2.3623,2.3623,2.3558,2.3602,2566700.0],["2014-04-17",2.3667,2.3667,2.3558,2.3645,2948300.0],["2014-04-21",2.371,2.3732,2.3645,2.371,3121400.0],["2014-04-22",2.3775,2.384,2.3688,2.384,4529300.0],["2014-04-23",2.3862,2.3927,2.3819,2.3819,4146100.0],["2014-04-24",2.3971,2.3992,2.3797,2.3862,3656000.0],["2014-04-25",2.3862,2.3862,2.3667,2.3754,4343600.0],["2014-04-28",2.3907,2.3907,2.3622,2.3644,4743300.0],["2014-04-29",2.3754,2.3776,2.3622,2.3644,3323500.0],["2014-04-30",2.371,2.3776,2.3622,2.371,4094900.0],["2014-05-01",2.3732,2.3775,2.3622,2.3688,3350600.0],["2014-05-02",2.3797,2.3797,2.3644,2.3666,2559500.0],["2014-05-05",2.3644,2.3754,2.36,2.371,2420000.0],["2014-05-06",2.371,2.3754,2.3534,2.3556,5297700.0],["2014-05-07",2.3512,2.3578,2.2306,2.2372,21791800.0],["2014-05-08",2.2591,2.2591,2.2087,2.224,13859100.0],["2014-05-09",2.2328,2.2416,2.2131,2.224,6949300.0],["2014-05-12",2.2284,2.2328,2.1955,2.2043,10823500.0],["2014-05-13",2.1955,2.2021,2.0113,2.1516,24958300.0],["2014-05-14",2.1516,2.1845,2.1341,2.1714,7852500.0],["2014-05-15",2.1823,2.1867,2.1692,2.1845,5088900.0],["2014-05-16",2.1845,2.1845,2.1538,2.1648,5392200.0],["2014-05-19",2.1736,2.178,2.156,2.1758,3813800.0],["2014-05-20",2.178,2.1823,2.1604,2.1714,3993200.0],["2014-05-21",2.178,2.1802,2.1714,2.1758,4619400.0],["2014-05-22",2.1889,2.2174,2.1758,2.1933,4721500.0],["2014-05-23",2.1933,2.2262,2.1933,2.2152,3903900.0],["2014-05-27",2.2547,2.2547,2.2196,2.2328,6893400.0],["2014-05-28",2.2394,2.2417,2.1995,2.2106,7361600.0],["2014-05-29",2.2062,2.2328,2.2062,2.2173,3729700.0],["2014-05-30",2.2217,2.2306,2.2018,2.204,5784100.0],["2014-06-02",2.2173,2.2195,2.1862,2.1884,5524100.0],["2014-06-03",2.2017,2.2017,2.1175,2.1419,12333400.0],["2014-06-04",2.133,2.1397,2.1241,2.1374,5983600.0],["2014-06-05",2.1352,2.1441,2.1286,2.1419,4127800.0],["2014-06-06",2.1552,2.184,2.1485,2.1729,5493500.0],["2014-06-09",2.1973,2.1973,2.1685,2.1862,4331800.0],["2014-06-10",2.1862,2.1973,2.1729,2.1774,3494400.0],["2014-06-11",2.2727,2.2949,2.2661,2.2794,10776400.0],["2014-06-12",2.2838,2.3082,2.2705,2.306,5805900.0],["2014-06-13",2.3104,2.3259,2.235,2.2572,9981600.0],["2014-06-16",2.2217,2.2816,2.2195,2.2749,4989700.0],["2014-06-17",2.2949,2.3015,2.2838,2.2927,4316100.0],["2014-06-18",2.2949,2.3037,2.2771,2.2993,3870400.0],["2014-06-19",2.2949,2.306,2.2816,2.2904,3665500.0],["2014-06-20",2.2993,2.306,2.2838,2.2904,4845800.0],["2014-06-23",2.3104,2.3215,2.2904,2.3148,4802500.0],["2014-06-24",2.3237,2.3281,2.3082,2.3126,4573000.0],["2014-06-25",2.3148,2.3259,2.2904,2.3148,5798100.0],["2014-06-26",2.3238,2.3529,2.3148,2.3507,5339400.0],["2014-06-27",2.3417,2.3709,2.3305,2.3574,38036900.0],["2014-06-30",2.3529,2.3865,2.3372,2.3821,6720000.0],["2014-07-01",2.3888,2.4179,2.3888,2.3955,5582300.0],["2014-07-02",2.4045,2.4381,2.4,2.4246,4910800.0],["2014-07-03",2.4336,2.4358,2.4045,2.4202,2107000.0],["2014-07-07",2.4202,2.4224,2.4045,2.4067,3995400.0],["2014-07-08",2.4112,2.4202,2.3664,2.3776,4844000.0],["2014-07-09",2.3843,2.3955,2.3776,2.3798,2658900.0],["2014-07-10",2.3664,2.3798,2.3529,2.3686,3763500.0],["2014-07-11",2.3664,2.3821,2.3596,2.3731,3196800.0],["2014-07-14",2.3798,2.4,2.3753,2.3955,2188000.0],["2014-07-15",2.3955,2.4,2.3798,2.3933,2612800.0],["2014-07-16",2.391,2.4045,2.3888,2.3933,2641200.0],["2014-07-17",2.3888,2.4,2.3776,2.3776,3138100.0],["2014-07-18",2.3821,2.4,2.3776,2.391,3365000.0],["2014-07-21",2.3977,2.4246,2.3955,2.4202,3626300.0],["2014-07-22",2.4291,2.4403,2.4246,2.4336,3489600.0],["2014-07-23",2.4426,2.4448,2.4314,2.4426,2887300.0],["2014-07-24",2.4515,2.4582,2.4426,2.4582,2964900.0],["2014-07-25",2.4582,2.465,2.447,2.465,3545600.0],["2014-07-28",2.4695,2.4762,2.4538,2.4605,5023000.0],["2014-07-29",2.4718,2.4763,2.4492,2.4628,3148900.0],["2014-07-30",2.4741,2.4741,2.4446,2.4469,3612100.0],["2014-07-31",2.4446,2.4492,2.3994,2.4016,6309800.0],["2014-08-01",2.3858,2.4084,2.3767,2.3971,7006900.0],["2014-08-04",2.4107,2.422,2.4016,2.413,2871700.0],["2014-08-05",2.413,2.4175,2.3948,2.3971,2788600.0],["2014-08-06",2.3971,2.4152,2.3903,2.4107,2033800.0],["2014-08-07",2.4107,2.4197,2.3948,2.4039,2324300.0],["2014-08-08",2.413,2.4197,2.3994,2.4175,2085600.0],["2014-08-11",2.4333,2.4424,2.4175,2.4424,2806700.0],["2014-08-12",2.4401,2.4446,2.4152,2.4243,3246100.0],["2014-08-13",2.4311,2.4356,2.422,2.4356,2444900.0],["2014-08-14",2.4379,2.4379,2.422,2.4356,2889300.0],["2014-08-15",2.4333,2.4356,2.4197,2.4288,3275700.0],["2014-08-18",2.4333,2.4582,2.4311,2.456,3024800.0],["2014-08-19",2.4582,2.465,2.4492,2.4582,2337100.0],["2014-08-20",2.4605,2.4718,2.456,2.4695,1882300.0],["2014-08-21",2.4718,2.4786,2.465,2.4718,2828100.0],["2014-08-22",2.4786,2.4786,2.4628,2.4695,2780800.0],["2014-08-25",2.4786,2.4854,2.4695,2.4854,4514700.0],["2014-08-26",2.4333,2.4333,2.3496,2.3903,17750400.0],["2014-08-27",2.3814,2.3997,2.3494,2.3631,9817600.0],["2014-08-28",2.3494,2.3654,2.3425,2.3471,6135400.0],["2014-08-29",2.3448,2.3585,2.3379,2.3585,5415800.0],["2014-09-02",2.3677,2.3951,2.3562,2.3608,5352600.0],["2014-09-03",2.37,2.3722,2.3448,2.3608,3920700.0],["2014-09-04",2.37,2.3722,2.3562,2.3677,3289400.0],["2014-09-05",2.3722,2.3791,2.3585,2.3768,2263400.0],["2014-09-08",2.3768,2.3883,2.3722,2.386,2966500.0],["2014-09-09",2.3928,2.3928,2.3654,2.3654,2991800.0],["2014-09-10",2.3608,2.3654,2.3494,2.3585,2807500.0],["2014-09-11",2.3539,2.3631,2.3539,2.3585,2056100.0],["2014-09-12",2.3517,2.3539,2.3219,2.3311,6618700.0],["2014-09-15",2.3242,2.3288,2.2968,2.3082,5481400.0],["2014-09-16",2.3082,2.3288,2.299,2.3219,2839800.0],["2014-09-17",2.3402,2.3494,2.3311,2.3356,3596100.0],["2014-09-18",2.3517,2.3517,2.3196,2.3219,3573600.0],["2014-09-19",2.3265,2.3334,2.3059,2.3128,3880400.0],["2014-09-22",2.3173,2.3196,2.3036,2.3082,3309600.0],["2014-09-23",2.3082,2.3128,2.3013,2.3036,2710500.0],["2014-09-24",2.3242,2.3334,2.3105,2.3288,4477300.0],["2014-09-25",2.3265,2.3311,2.3105,2.3105,3695800.0],["2014-09-26",2.3223,2.3223,2.3015,2.313,4030300.0],["2014-09-29",2.3015,2.313,2.2899,2.2991,3737500.0],["2014-09-30",2.3038,2.3084,2.2899,2.2899,3270700.0],["2014-10-01",2.2991,2.3015,2.2899,2.2945,3758000.0],["2014-10-02",2.2945,2.2968,2.1997,2.2552,7502500.0],["2014-10-03",2.2668,2.2691,2.2483,2.2668,3092900.0],["2014-10-06",2.2691,2.2783,2.2552,2.2598,2714300.0],["2014-10-07",2.2529,2.2645,2.2321,2.2529,3220300.0],["2014-10-08",2.2483,2.2529,2.2228,2.2529,3644200.0],["2014-10-09",2.2529,2.2575,2.2205,2.2321,2644200.0],["2014-10-10",2.2228,2.2321,2.1673,2.1673,5899000.0],["2014-10-13",2.1719,2.1951,2.165,2.1696,4169800.0],["2014-10-14",2.1696,2.1904,2.1511,2.1627,4726100.0],["2014-10-15",2.128,2.1326,1.9661,2.1002,17037100.0],["2014-10-16",2.054,2.1812,2.0517,2.1604,5480300.0],["2014-10-17",2.2089,2.2459,2.1904,2.2298,4688200.0],["2014-10-20",2.2344,2.239,2.1974,2.239,4110200.0],["2014-10-21",2.2506,2.2552,2.2298,2.2436,3328900.0],["2014-10-22",2.2529,2.2552,2.2298,2.2367,3061800.0],["2014-10-23",2.2459,2.2506,2.2274,2.2298,3207400.0],["2014-10-24",2.2413,2.2668,2.2367,2.2529,3272400.0],["2014-10-27",2.2483,2.2668,2.2321,2.2621,3210300.0],["2014-10-28",2.2714,2.276,2.2621,2.2668,2811500.0],["2014-10-29",2.2764,2.2764,2.2436,2.2576,3227000.0],["2014-10-30",2.2576,2.26,2.2342,2.253,3001800.0],["2014-10-31",2.26,2.2647,2.2342,2.2413,2416900.0],["2014-11-03",2.2389,2.2459,2.2225,2.2249,3143400.0],["2014-11-04",2.2225,2.2225,2.1383,2.1851,5261400.0],["2014-11-05",2.1898,2.2015,2.1804,2.1898,3049400.0],["2014-11-06",2.1828,2.1992,2.157,2.1851,4062200.0],["2014-11-07",2.2296,2.2623,2.2202,2.2296,5870300.0],["2014-11-10",2.2225,2.2436,2.1945,2.2389,4618100.0],["2014-11-11",2.2436,2.253,2.2319,2.2459,1839700.0],["2014-11-12",2.26,2.2764,2.2553,2.267,3434300.0],["2014-11-13",2.2764,2.2857,2.253,2.2576,3302900.0],["2014-11-14",2.2717,2.2881,2.2436,2.267,2916000.0],["2014-11-17",2.2693,2.274,2.2459,2.26,3708900.0],["2014-11-18",2.253,2.2693,2.2483,2.2647,3866200.0],["2014-11-19",2.2576,2.2693,2.2483,2.2576,2956200.0],["2014-11-20",2.2647,2.2693,2.2459,2.26,3112400.0],["2014-11-21",2.267,2.2717,2.2436,2.2459,3601400.0],["2014-11-24",2.2506,2.2576,2.2366,2.253,3616400.0],["2014-11-25",2.2579,2.2603,2.2366,2.2437,3145600.0],["2014-11-26",2.2508,2.2508,2.2248,2.2366,2648400.0],["2014-11-28",2.2603,2.2603,2.2082,2.2319,2440200.0],["2014-12-01",2.2248,2.2248,2.1301,2.142,6706900.0],["2014-12-02",2.1514,2.1798,2.1325,2.1609,3018300.0],["2014-12-03",2.1656,2.1727,2.1491,2.1491,3496800.0],["2014-12-04",2.1562,2.1656,2.0946,2.1041,8744800.0],["2014-12-05",2.1041,2.1254,2.0899,2.1041,5306700.0],["2014-12-08",2.026,2.0615,1.9053,1.9573,24281400.0],["2014-12-09",1.9289,1.9834,1.8982,1.9715,7700400.0],["2014-12-10",1.9715,1.9857,1.9195,1.9289,5879200.0],["2014-12-11",1.936,1.9573,1.9195,1.9408,4746600.0],["2014-12-12",1.9408,1.9502,1.9171,1.9195,4157600.0],["2014-12-15",1.9408,1.9692,1.9289,1.9337,5854200.0],["2014-12-16",1.9408,1.9952,1.9218,1.9692,6577500.0],["2014-12-17",1.9786,2.007,1.9644,1.9999,5439500.0],["2014-12-18",2.0284,2.0591,2.0165,2.0426,5129000.0],["2014-12-19",2.0568,2.0639,2.0378,2.0449,3699300.0],["2014-12-22",2.0449,2.0497,2.0094,2.0236,3516100.0],["2014-12-23",2.026,2.0449,2.0142,2.0378,2785000.0],["2014-12-24",2.0449,2.0449,2.0189,2.0331,1459600.0],["2014-12-26",2.0331,2.0449,2.0142,2.0142,2345000.0],["2014-12-29",2.0096,2.0264,1.9928,1.9952,4289300.0],["2014-12-30",1.9832,1.988,1.9592,1.976,6249300.0],["2014-12-31",1.9664,1.9952,1.9568,1.9808,7191700.0],["2015-01-02",1.988,2.0264,1.9808,2.0144,2748600.0],["2015-01-05",2.0312,2.0312,1.9952,2.0024,2798500.0],["2015-01-06",2.012,2.0384,1.9832,1.9952,4390300.0],["2015-01-07",2.012,2.036,2.0048,2.0336,2502000.0],["2015-01-08",2.0408,2.0743,2.0384,2.0552,2725000.0],["2015-01-09",2.0647,2.0671,2.0288,2.0504,2626200.0],["2015-01-12",2.0504,2.0504,2.024,2.0432,2320800.0],["2015-01-13",2.0552,2.0671,2.0168,2.0552,2848200.0],["2015-01-14",2.0384,2.0504,2.0048,2.0264,3238700.0],["2015-01-15",2.0384,2.0384,1.9928,1.9928,3588800.0],["2015-01-16",1.9976,2.0216,1.9856,2.0192,3986800.0],["2015-01-20",2.036,2.0384,1.9928,2.0072,2888900.0],["2015-01-21",2.0072,2.0264,1.9976,2.024,2539600.0],["2015-01-22",2.0384,2.0384,2.0216,2.0384,3110400.0],["2015-01-23",2.0384,2.0552,2.024,2.0528,2761600.0],["2015-01-26",2.0576,2.0719,2.0456,2.0671,3065900.0],["2015-01-27",2.0671,2.0671,2.0456,2.06,2656000.0],["2015-01-28",2.0602,2.0626,2.0408,2.0408,2202800.0],["2015-01-29",2.0359,2.0408,1.9995,2.0116,3244400.0],["2015-01-30",2.0043,2.014,1.9897,2.0043,2435200.0],["2015-02-02",2.0043,2.0116,1.9922,1.9995,2322600.0],["2015-02-03",2.0043,2.0553,2.0019,2.0529,3469500.0],["2015-02-04",2.048,2.0529,2.0043,2.0189,3901400.0],["2015-02-05",2.048,2.0894,2.0067,2.0553,4134600.0],["2015-02-06",2.0651,2.0991,2.0553,2.0966,3168100.0],["2015-02-09",2.0942,2.1015,2.0772,2.0991,2695100.0],["2015-02-10",2.1015,2.1064,2.0796,2.0966,2149300.0],["2015-02-11",2.0869,2.0918,2.0456,2.0602,2957900.0],["2015-02-12",2.0626,2.0893,2.0602,2.0893,1915600.0],["2015-02-13",2.0991,2.1136,2.0918,2.1064,1990200.0],["2015-02-17",2.1064,2.1379,2.1015,2.1331,2551900.0],["2015-02-18",2.1379,2.1379,2.1185,2.1258,1943100.0],["2015-02-19",2.1428,2.1428,2.1185,2.1355,2170700.0],["2015-02-20",2.1404,2.1501,2.1258,2.1379,2314100.0],["2015-02-23",2.1379,2.1404,2.1258,2.1307,2242200.0],["2015-02-24",2.1355,2.1501,2.1307,2.1404,3383200.0],["2015-02-25",2.1411,2.146,2.1239,2.1362,2155800.0],["2015-02-26",2.1362,2.1362,2.1117,2.1141,2465400.0],["2015-02-27",2.1215,2.1264,2.1092,2.1166,1920900.0],["2015-03-02",2.1117,2.1313,2.1019,2.1092,2026600.0],["2015-03-03",2.1092,2.146,2.1092,2.1362,1884800.0],["2015-03-04",2.1362,2.1534,2.1166,2.1509,1696800.0],["2015-03-05",2.1509,2.1583,2.1387,2.1436,1260500.0],["2015-03-06",2.1387,2.1558,2.1264,2.1411,1680900.0],["2015-03-09",2.1362,2.1436,2.1166,2.1215,1578200.0],["2015-03-10",2.1166,2.119,2.0847,2.0871,1932000.0],["2015-03-11",2.0896,2.097,2.0724,2.0822,1661400.0],["2015-03-12",2.0822,2.0994,2.0822,2.0921,1674400.0],["2015-03-13",2.0871,2.097,2.0749,2.0871,1678900.0],["2015-03-16",2.0921,2.1019,2.0847,2.0896,1551600.0],["2015-03-17",2.0871,2.0945,2.0675,2.0822,1615800.0],["2015-03-18",2.0749,2.1068,2.0602,2.097,2395700.0],["2015-03-19",2.1043,2.1068,2.0724,2.0871,1771300.0],["2015-03-20",2.097,2.1068,2.0847,2.0994,2697500.0],["2015-03-23",2.0994,2.1068,2.0921,2.097,1942700.0],["2015-03-24",2.097,2.1068,2.0847,2.0896,2150700.0],["2015-03-25",2.0945,2.097,2.0798,2.0945,1626000.0],["2015-03-26",2.097,2.1043,2.0871,2.097,2133800.0],["2015-03-27",2.1076,2.1101,2.0853,2.0903,1949400.0],["2015-03-30",2.0853,2.0977,2.063,2.0828,2345700.0],["2015-03-31",2.068,2.1027,2.068,2.0927,2298700.0],["2015-04-01",2.0927,2.1002,2.0729,2.0804,1882700.0],["2015-04-02",2.0754,2.0878,2.0729,2.0853,1340800.0],["2015-04-06",2.0804,2.0853,2.0729,2.0853,1998300.0],["2015-04-07",2.0853,2.0878,2.0754,2.0779,1903500.0],["2015-04-08",2.0754,2.0828,2.0705,2.0729,1523700.0],["2015-04-09",2.0705,2.0853,2.0655,2.0779,2140100.0],["2015-04-10",2.0828,2.0828,2.0779,2.0779,1380500.0],["2015-04-13",2.0804,2.0828,2.0729,2.0779,1370300.0],["2015-04-14",2.0779,2.0853,2.0754,2.0828,1675700.0],["2015-04-15",2.0779,2.0853,2.0779,2.0853,1763300.0],["2015-04-16",2.0853,2.115,2.0804,2.115,1986100.0],["2015-04-17",2.1076,2.1175,2.0952,2.115,1499800.0],["2015-04-20",2.1249,2.1299,2.1076,2.1299,1713000.0],["2015-04-21",2.1324,2.1324,2.1101,2.1175,1264000.0],["2015-04-22",2.1126,2.1398,2.1101,2.1398,1878300.0],["2015-04-23",2.1472,2.1522,2.1349,2.1423,2096300.0],["2015-04-24",2.1472,2.1472,2.115,2.12,2502700.0],["2015-04-27",2.1175,2.12,2.0903,2.0977,2587400.0],["2015-04-28",2.101,2.1035,2.0809,2.0884,2626000.0],["2015-04-29",2.0884,2.0934,2.0809,2.0859,1881000.0],["2015-04-30",2.0884,2.0909,2.0684,2.0884,2531100.0],["2015-05-01",2.0909,2.0934,2.0759,2.0784,1617100.0],["2015-05-04",2.0759,2.0834,1.9884,2.0184,7007900.0],["2015-05-05",2.0084,2.0134,1.9584,1.9709,7066000.0],["2015-05-06",1.9784,2.0009,1.8558,1.9459,11476600.0],["2015-05-07",2.0009,2.0334,1.9809,2.0109,4984700.0],["2015-05-08",2.0159,2.0259,1.9759,1.9959,3780800.0],["2015-05-11",1.9884,2.0109,1.9884,1.9984,2375000.0],["2015-05-12",1.9984,2.0184,1.9909,2.0134,2054900.0],["2015-05-13",2.0134,2.0434,2.0134,2.0409,2252500.0],["2015-05-14",2.0409,2.0609,2.0359,2.0484,1851100.0],["2015-05-15",2.0509,2.0609,2.0409,2.0559,1308800.0],["2015-05-18",2.0584,2.0684,2.0509,2.0534,1515000.0],["2015-05-19",2.0559,2.0584,2.0334,2.0484,1646000.0],["2015-05-20",2.0459,2.0459,2.0334,2.0334,1376600.0],["2015-05-21",2.0209,2.0384,2.0209,2.0334,2382400.0],["2015-05-22",2.0259,2.0334,2.0159,2.0234,1629300.0],["2015-05-26",2.0159,2.0209,2.0009,2.0084,2324200.0],["2015-05-27",2.0168,2.0193,1.9915,2.0066,2373600.0],["2015-05-28",1.9965,2.0117,1.994,2.0092,1819700.0],["2015-05-29",2.0092,2.0092,1.9965,1.9965,1379500.0],["2015-06-01",2.0066,2.0092,1.9687,1.9738,3235600.0],["2015-06-02",1.9713,1.9763,1.9612,1.9713,2352200.0],["2015-06-03",1.9662,1.9713,1.951,1.9612,2792400.0],["2015-06-04",1.9536,1.9612,1.946,1.9586,2197600.0],["2015-06-05",1.9536,1.9536,1.8929,1.9207,6480300.0],["2015-06-08",1.903,1.9232,1.8853,1.8904,5030800.0],["2015-06-09",1.8803,1.8879,1.8146,1.8247,10657400.0],["2015-06-10",1.8247,1.8575,1.8196,1.8323,5261200.0],["2015-06-11",1.8449,1.8954,1.8424,1.8904,4157700.0],["2015-06-12",1.8954,1.9258,1.8828,1.9157,3756400.0],["2015-06-15",1.9157,1.9359,1.9081,1.9232,3457500.0],["2015-06-16",1.9283,1.9435,1.9207,1.9334,1874200.0],["2015-06-17",1.9308,1.946,1.9258,1.9334,2313900.0],["2015-06-18",1.946,1.951,1.9359,1.9435,2359800.0],["2015-06-19",1.946,1.9561,1.9359,1.951,2100500.0],["2015-06-22",1.9586,1.9788,1.9586,1.9612,3107200.0],["2015-06-23",1.9687,1.9713,1.9586,1.9612,3008700.0],["2015-06-24",1.9586,1.9713,1.951,1.9586,2841200.0],["2015-06-25",1.9586,1.9687,1.9435,1.946,2086100.0],["2015-06-26",1.9391,1.9468,1.9008,1.9161,3262500.0],["2015-06-29",1.9033,1.9161,1.865,1.8701,3183700.0],["2015-06-30",1.8752,1.8905,1.865,1.8829,3789800.0],["2015-07-01",1.888,1.8957,1.8829,1.8957,2500900.0],["2015-07-02",1.8957,1.9033,1.8752,1.8957,2264400.0],["2015-07-06",1.8803,1.8931,1.8676,1.8727,2621100.0],["2015-07-07",1.8727,1.888,1.8548,1.8829,2588200.0],["2015-07-08",1.8676,1.8829,1.865,1.8701,1827800.0],["2015-07-09",1.8778,1.8931,1.8599,1.8701,2939600.0],["2015-07-10",1.8803,1.8905,1.8701,1.8829,1812900.0],["2015-07-13",1.8829,1.9263,1.8829,1.9161,2531700.0],["2015-07-14",1.911,1.9187,1.9059,1.9084,1278800.0],["2015-07-15",1.911,1.9187,1.9033,1.9161,2203500.0],["2015-07-16",1.9212,1.9416,1.9161,1.9365,1929800.0],["2015-07-17",1.934,1.9442,1.9187,1.9212,1471200.0],["2015-07-20",1.9187,1.9212,1.9059,1.9161,1603900.0],["2015-07-21",1.911,1.9161,1.8778,1.8854,2195800.0],["2015-07-22",1.8803,1.8905,1.8701,1.8778,1735000.0],["2015-07-23",1.8854,1.888,1.8599,1.8676,2688500.0],["2015-07-24",1.8727,1.8727,1.8267,1.8343,2730000.0],["2015-07-27",1.8318,1.8318,1.796,1.8241,3410800.0],["2015-07-28",1.8216,1.8369,1.8088,1.819,3778900.0],["2015-07-29",1.8146,1.8611,1.812,1.8534,3391100.0],["2015-07-30",1.8482,1.8611,1.8353,1.8482,1972500.0],["2015-07-31",1.8482,1.8611,1.8405,1.8431,1821900.0],["2015-08-03",1.8379,1.8456,1.8224,1.8275,2403200.0],["2015-08-04",1.8146,1.8275,1.812,1.8172,2680900.0],["2015-08-05",1.8198,1.8405,1.8146,1.8172,2295900.0],["2015-08-06",1.8146,1.8586,1.8146,1.8534,2213800.0],["2015-08-07",1.8482,1.8611,1.8431,1.8456,1917900.0],["2015-08-10",1.8456,1.8818,1.8456,1.8689,2132400.0],["2015-08-11",1.8611,1.8999,1.856,1.8999,1733700.0],["2015-08-12",1.887,1.9077,1.8792,1.9077,1805600.0],["2015-08-13",1.9128,1.9258,1.8973,1.8999,2319100.0],["2015-08-14",1.8999,1.9284,1.8999,1.9128,2571400.0],["2015-08-17",1.9128,1.9309,1.9025,1.9103,2000300.0],["2015-08-18",1.9128,1.918,1.8922,1.8948,1903700.0],["2015-08-19",1.8922,1.8999,1.8663,1.8844,1471300.0],["2015-08-20",1.8844,1.8844,1.8508,1.856,2610300.0],["2015-08-21",1.8999,1.9128,1.8715,1.8741,7023100.0],["2015-08-24",1.8301,1.8353,1.37,1.8043,7565100.0],["2015-08-25",1.825,1.8611,1.8095,1.8095,3271700.0],["2015-08-26",1.8431,1.8611,1.7836,1.8198,4399800.0],["2015-08-27",1.899,1.9749,1.886,1.9618,5200900.0],["2015-08-28",1.9671,2.022,1.9357,2.0168,3448600.0],["2015-08-31",2.0141,2.0141,1.9671,1.988,2480900.0],["2015-09-01",1.9671,1.9775,1.9487,1.9592,2672600.0],["2015-09-02",1.9775,1.988,1.9592,1.9801,1566700.0],["2015-09-03",1.988,2.0351,1.9775,2.0115,2795800.0],["2015-09-04",2.0037,2.0508,2.0011,2.0508,2653700.0],["2015-09-08",2.0848,2.09,2.0691,2.09,2845100.0],["2015-09-09",2.0952,2.1162,2.0691,2.0743,2552700.0],["2015-09-10",2.0795,2.1031,2.0665,2.0848,1975600.0],["2015-09-11",2.0691,2.1031,2.0691,2.0769,2422500.0],["2015-09-14",2.0795,2.0926,2.0691,2.0691,1542000.0],["2015-09-15",2.0638,2.0769,2.0481,2.0665,2069000.0],["2015-09-16",2.0717,2.0874,2.056,2.0795,2769400.0],["2015-09-17",2.09,2.09,2.0455,2.0612,2479100.0],["2015-09-18",2.0429,2.0795,2.0403,2.0481,2417600.0],["2015-09-21",2.0612,2.0717,2.0429,2.0455,1358500.0],["2015-09-22",2.0403,2.0586,2.0325,2.0508,1427800.0],["2015-09-23",2.0508,2.0612,2.0403,2.0403,2061200.0],["2015-09-24",2.0429,2.0638,2.0325,2.0586,2504500.0],["2015-09-25",2.0665,2.0795,2.0481,2.0481,1959000.0],["2015-09-28",2.0569,2.0622,1.9247,1.9353,5413700.0],["2015-09-29",1.9353,1.9405,1.8612,1.8718,5715100.0],["2015-09-30",1.8718,1.922,1.8665,1.885,5576900.0],["2015-10-01",1.8903,1.9591,1.8903,1.9564,3894300.0],["2015-10-02",1.9458,1.9564,1.9168,1.9405,2891300.0],["2015-10-05",1.9458,1.9696,1.9432,1.9591,1981800.0],["2015-10-06",1.9643,1.9749,1.9511,1.9723,1835900.0],["2015-10-07",1.9776,2.0066,1.9696,2.0066,2164700.0],["2015-10-08",2.004,2.0066,1.9828,2.0014,2018400.0],["2015-10-09",2.0014,2.0225,2.0014,2.0172,1552200.0],["2015-10-12",2.0225,2.0225,1.9961,2.0093,1501100.0],["2015-10-13",1.9987,2.0199,1.9749,1.9776,1744400.0],["2015-10-14",1.9776,1.9934,1.9564,1.9749,1153100.0],["2015-10-15",1.9802,1.9881,1.9485,1.9643,2401200.0],["2015-10-16",1.9643,1.9828,1.9591,1.9696,1620200.0],["2015-10-19",1.9696,1.9802,1.9591,1.967,1565700.0],["2015-10-20",1.9696,1.9802,1.9564,1.9643,1295200.0],["2015-10-21",1.9723,1.9776,1.9564,1.9591,1559500.0],["2015-10-22",1.9828,1.9828,1.9432,1.9485,2156900.0],["2015-10-23",1.9617,1.967,1.9458,1.9617,2299900.0],["2015-10-26",1.967,1.9696,1.9511,1.9564,1556400.0],["2015-10-27",1.9538,1.9617,1.9247,1.93,2834300.0],["2015-10-28",1.9441,1.9602,1.9147,1.9575,1863600.0],["2015-10-29",1.9655,1.9655,1.9334,1.9334,2106100.0],["2015-10-30",1.9468,1.9629,1.9308,1.9602,1982900.0],["2015-11-02",1.9548,1.9548,1.9415,1.9522,2194400.0],["2015-11-03",1.9468,1.9896,1.9415,1.9789,1815100.0],["2015-11-04",1.9896,1.9976,1.9522,1.9682,2328300.0],["2015-11-05",1.9896,1.9896,1.9254,1.9415,2826100.0],["2015-11-06",1.9468,1.9976,1.9415,1.9976,2156300.0],["2015-11-09",1.9976,2.0003,1.9736,1.9869,1366200.0],["2015-11-10",1.995,1.9976,1.9789,1.9896,1229500.0],["2015-11-11",1.9976,1.9976,1.9441,1.9441,1570800.0],["2015-11-12",1.9388,1.9548,1.9308,1.9334,1931100.0],["2015-11-13",1.9334,1.9629,1.9254,1.9602,1467600.0],["2015-11-16",1.9575,2.0056,1.9522,1.9976,1979600.0],["2015-11-17",1.9976,2.0056,1.9843,1.9843,1544100.0],["2015-11-18",1.9896,1.9976,1.9736,1.9789,1568400.0],["2015-11-19",1.9923,2.0003,1.9789,1.995,1655200.0],["2015-11-20",1.9976,2.0056,1.9682,1.9736,2612700.0],["2015-11-23",1.9789,1.995,1.9602,1.995,2870400.0],["2015-11-24",1.9789,2.0056,1.9789,1.9976,1705400.0],["2015-11-25",2.0066,2.0282,1.9984,2.0282,1700700.0],["2015-11-27",2.0255,2.0444,2.0201,2.0363,1096100.0],["2015-11-30",2.0363,2.0471,2.0201,2.0282,2588000.0],["2015-12-01",2.0282,2.0309,2.0011,2.0201,2439600.0],["2015-12-02",2.0228,2.0282,2.0011,2.0011,1945000.0],["2015-12-03",2.0038,2.0174,1.9957,1.9957,1893100.0],["2015-12-04",1.9957,2.0066,1.9903,1.993,1675600.0],["2015-12-07",1.9876,1.993,1.9335,1.9335,3936200.0],["2015-12-08",1.9254,1.9308,1.8849,1.9092,6055400.0],["2015-12-09",1.9011,1.9065,1.7983,1.7983,7356800.0],["2015-12-10",1.7902,1.9146,1.7902,1.8984,4922200.0],["2015-12-11",1.8362,1.8659,1.7848,1.7956,7056800.0],["2015-12-14",1.8064,1.8497,1.6631,1.6766,11648300.0],["2015-12-15",1.6956,1.7686,1.6793,1.7388,6014400.0],["2015-12-16",1.7632,1.8118,1.7578,1.7956,5593800.0],["2015-12-17",1.7983,1.8497,1.7983,1.8227,3902300.0],["2015-12-18",1.8145,1.8254,1.7929,1.7956,4057100.0],["2015-12-21",1.8145,1.847,1.8064,1.8227,5363800.0],["2015-12-22",1.8335,1.8767,1.8227,1.8605,5180800.0],["2015-12-23",1.8822,1.9687,1.8794,1.9525,6361100.0],["2015-12-24",1.9741,2.0147,1.9633,1.9714,4690900.0],["2015-12-28",1.9741,1.9768,1.9092,1.9119,6008100.0],["2015-12-29",1.9182,1.9456,1.9045,1.9045,3962600.0],["2015-12-30",1.9045,1.9538,1.8936,1.9182,3993700.0],["2015-12-31",1.9127,1.9373,1.9045,1.91,3485400.0],["2016-01-04",1.899,1.9647,1.8881,1.9647,3331500.0],["2016-01-05",1.9565,1.9647,1.9237,1.951,2483000.0],["2016-01-06",1.9346,1.962,1.9237,1.9319,2508200.0],["2016-01-07",1.9155,1.9209,1.8744,1.8854,3610100.0],["2016-01-08",1.9127,1.9291,1.8854,1.8881,2498800.0],["2016-01-11",1.8854,1.899,1.7869,1.7951,6745200.0],["2016-01-12",1.8005,1.806,1.6801,1.7376,8269100.0],["2016-01-13",1.7376,1.7595,1.6363,1.6719,7375400.0],["2016-01-14",1.6747,1.6829,1.5734,1.6582,5834200.0],["2016-01-15",1.6199,1.6418,1.5871,1.6309,6037200.0],["2016-01-19",1.6446,1.6801,1.6035,1.6145,4911800.0],["2016-01-20",1.5898,1.6199,1.5132,1.598,6570600.0],["2016-01-21",1.6145,1.6993,1.6063,1.6391,4669000.0],["2016-01-22",1.6801,1.7485,1.6719,1.7184,4732400.0],["2016-01-25",1.7157,1.7239,1.6418,1.6446,3786000.0],["2016-01-26",1.6637,1.7075,1.65,1.7048,1986200.0],["2016-01-27",1.6945,1.725,1.6668,1.6806,2760700.0],["2016-01-28",1.7028,1.7222,1.6695,1.6779,2149400.0],["2016-01-29",1.6806,1.7084,1.6751,1.6834,2310200.0],["2016-02-01",1.6779,1.7167,1.6501,1.7,3040300.0],["2016-02-02",1.6806,1.6834,1.6529,1.6723,2328100.0],["2016-02-03",1.6779,1.6917,1.639,1.6806,2038700.0],["2016-02-04",1.6668,1.7056,1.6668,1.6917,1865200.0],["2016-02-05",1.6917,1.6945,1.6557,1.6612,3161400.0],["2016-02-08",1.6335,1.6446,1.5336,1.5752,8269400.0],["2016-02-09",1.5586,1.5669,1.4449,1.4588,9697500.0],["2016-02-10",1.6279,1.6612,1.578,1.6141,8228400.0],["2016-02-11",1.5531,1.6501,1.5253,1.6363,7117400.0],["2016-02-12",1.664,1.7306,1.6501,1.7111,5456700.0],["2016-02-16",1.7333,1.7916,1.7306,1.7694,4235400.0],["2016-02-17",1.7916,1.9108,1.7916,1.8276,5721300.0],["2016-02-18",1.8914,1.8997,1.8609,1.8886,5431300.0],["2016-02-19",1.8692,1.933,1.8581,1.8942,4414900.0],["2016-02-22",1.9385,1.9413,1.8775,1.9275,4761900.0],["2016-02-23",1.9219,1.9552,1.908,1.9413,2851300.0],["2016-02-24",1.9385,1.9691,1.8748,1.958,3030700.0],["2016-02-25",1.9644,1.9897,1.9223,1.9307,3888600.0],["2016-02-26",1.9392,1.9869,1.9195,1.97,3957700.0],["2016-02-29",1.9784,2.0402,1.9756,2.0205,4067400.0],["2016-03-01",2.0262,2.0683,2.0205,2.043,4133200.0],["2016-03-02",2.0458,2.1075,2.0374,2.0879,3645200.0],["2016-03-03",2.0907,2.1216,2.057,2.0991,3491800.0],["2016-03-04",2.0963,2.1244,2.0542,2.0598,3154000.0],["2016-03-07",2.0486,2.1047,2.043,2.0767,1661200.0],["2016-03-08",2.0682,2.0682,1.9925,1.9981,2994600.0],["2016-03-09",2.0065,2.0205,1.9504,1.9841,2003900.0],["2016-03-10",1.9981,2.0009,1.9167,1.9364,3699900.0],["2016-03-11",1.956,1.9756,1.942,1.9476,2618300.0],["2016-03-14",1.9476,1.9644,1.8858,1.9335,3084200.0],["2016-03-15",1.9195,1.9364,1.9055,1.9139,1640300.0],["2016-03-16",1.9055,1.9335,1.8858,1.9251,2844300.0],["2016-03-17",1.9279,2.0177,1.9251,2.0121,3453300.0],["2016-03-18",2.0177,2.0346,1.9644,1.9953,2754000.0],["2016-03-21",2.0093,2.0262,1.9925,2.0093,1757900.0],["2016-03-22",2.0065,2.0177,1.9813,2.0037,1455100.0],["2016-03-23",1.9925,2.0037,1.956,1.9616,2074700.0],["2016-03-24",1.97,2.0065,1.9504,1.9981,1945700.0],["2016-03-28",2.0065,2.0205,1.9841,2.0149,2334400.0],["2016-03-29",2.0158,2.0158,1.9931,2.0101,2470300.0],["2016-03-30",2.0243,2.0413,2.0044,2.0158,2288700.0],["2016-03-31",2.03,2.0669,2.0129,2.064,3240000.0],["2016-04-01",2.0357,2.0754,2.03,2.064,2447700.0],["2016-04-04",2.064,2.0754,2.0158,2.03,2044700.0],["2016-04-05",2.0129,2.0527,2.0044,2.0357,2221000.0],["2016-04-06",2.0385,2.0612,2.03,2.0413,1489900.0],["2016-04-07",2.0385,2.0584,2.03,2.047,1116200.0],["2016-04-08",2.064,2.0697,2.0499,2.0669,1431400.0],["2016-04-11",2.0669,2.0811,2.064,2.0697,1591600.0],["2016-04-12",2.0754,2.0981,2.0754,2.0896,1520400.0],["2016-04-13",2.101,2.1293,2.0868,2.0953,2511000.0],["2016-04-14",2.0953,2.1066,2.0754,2.0782,1129100.0],["2016-04-15",2.0839,2.0839,2.0612,2.0811,1198700.0],["2016-04-18",2.0811,2.1265,2.0754,2.1066,1888600.0],["2016-04-19",2.1208,2.1265,2.1123,2.1208,1317500.0],["2016-04-20",2.1152,2.1293,2.1123,2.1293,1191700.0],["2016-04-21",2.1322,2.1407,2.1095,2.1237,1615600.0],["2016-04-22",2.1208,2.1577,2.118,2.1577,2966500.0],["2016-04-25",2.1634,2.1719,2.1435,2.1663,2396300.0],["2016-04-26",2.1719,2.2003,2.1691,2.1946,3099500.0],["2016-04-27",2.2099,2.2099,2.1525,2.1668,2718600.0],["2016-04-28",2.1438,2.1611,2.1151,2.1324,2676500.0],["2016-04-29",2.1381,2.1553,2.1266,2.1467,1640800.0],["2016-05-02",2.1467,2.1525,2.1151,2.1324,2017300.0],["2016-05-03",2.1209,2.1295,2.0951,2.1295,1574000.0],["2016-05-04",2.1209,2.1439,2.1065,2.1295,1038100.0],["2016-05-05",2.1381,2.1467,2.1094,2.1151,1348000.0],["2016-05-06",2.1094,2.1266,2.0979,2.118,1068200.0],["2016-05-09",2.1151,2.1238,2.0692,2.0893,2366300.0],["2016-05-10",2.1008,2.1352,2.0893,2.1266,1929900.0],["2016-05-11",2.1094,2.1467,2.1008,2.1266,3170000.0],["2016-05-12",2.141,2.1639,2.118,2.1611,2894600.0],["2016-05-13",2.1525,2.1725,2.1438,2.1725,1543000.0],["2016-05-16",2.1668,2.1697,2.1525,2.1582,1934600.0],["2016-05-17",2.1525,2.1725,2.1438,2.1582,1741200.0],["2016-05-18",2.1553,2.1639,2.1295,2.141,1580600.0],["2016-05-19",2.1611,2.1611,2.1209,2.1324,1782200.0],["2016-05-20",2.1496,2.1553,2.1266,2.141,1519700.0],["2016-05-23",2.1582,2.1582,2.1266,2.1525,1318300.0],["2016-05-24",2.1525,2.1611,2.1467,2.1582,1416600.0],["2016-05-25",2.1697,2.1812,2.1639,2.1783,1721400.0],["2016-05-26",2.1966,2.1966,2.1559,2.1908,1466400.0],["2016-05-27",2.1879,2.1937,2.1763,2.1937,1055100.0],["2016-05-31",2.1995,2.2053,2.1792,2.1792,1518100.0],["2016-06-01",2.185,2.2198,2.1763,2.2198,2201900.0],["2016-06-02",2.2198,2.2343,2.2053,2.2343,1474600.0],["2016-06-03",2.2314,2.2343,2.2198,2.2227,1399800.0],["2016-06-06",2.2256,2.2459,2.2227,2.2343,1511800.0],["2016-06-07",2.243,2.2459,2.2227,2.2401,1263900.0],["2016-06-08",2.243,2.2488,2.2314,2.2372,795500.0],["2016-06-09",2.2401,2.2633,2.2285,2.2633,2244200.0],["2016-06-10",2.2633,2.2923,2.2546,2.2749,2433300.0],["2016-06-13",2.2749,2.2749,2.2082,2.214,2079300.0],["2016-06-14",2.2111,2.2227,2.1617,2.1676,2603100.0],["2016-06-15",2.1763,2.2198,2.1763,2.2024,1570600.0],["2016-06-16",2.1995,2.2401,2.1908,2.2314,1287100.0],["2016-06-17",2.2256,2.2633,2.2198,2.2488,2353800.0],["2016-06-20",2.2807,2.301,2.243,2.2459,2104200.0],["2016-06-21",2.2517,2.2749,2.2488,2.2604,1153400.0],["2016-06-22",2.2691,2.2807,2.2604,2.2604,1235100.0],["2016-06-23",2.2923,2.2923,2.272,2.2807,1619200.0],["2016-06-24",2.1966,2.2981,2.1763,2.2604,3534100.0],["2016-06-27",2.2604,2.2778,2.2111,2.214,2849700.0],["2016-06-28",2.2413,2.2823,2.2383,2.2765,1645600.0],["2016-06-29",2.2765,2.3029,2.2735,2.3029,1574900.0],["2016-06-30",2.2911,2.3087,2.2706,2.2941,2490900.0],["2016-07-01",2.297,2.3029,2.2823,2.2941,1929500.0],["2016-07-05",2.2823,2.2999,2.2735,2.2911,1653800.0],["2016-07-06",2.2882,2.3029,2.2794,2.297,1053600.0],["2016-07-07",2.297,2.3146,2.2941,2.3117,1282100.0],["2016-07-08",2.3175,2.3293,2.3087,2.3263,1746300.0],["2016-07-11",2.3322,2.3469,2.3146,2.3439,1616800.0],["2016-07-12",2.3469,2.3821,2.3439,2.3762,2539000.0],["2016-07-13",2.3762,2.3821,2.3527,2.3733,1818300.0],["2016-07-14",2.3791,2.3997,2.3703,2.385,1397300.0],["2016-07-15",2.3938,2.4202,2.3909,2.4173,1492000.0],["2016-07-18",2.4202,2.4466,2.4202,2.4407,2256200.0],["2016-07-19",2.429,2.4495,2.4231,2.429,1537100.0],["2016-07-20",2.4143,2.429,2.3586,2.4202,3775200.0],["2016-07-21",2.429,2.4349,2.3997,2.4319,2019100.0],["2016-07-22",2.4319,2.4495,2.429,2.4437,1188400.0],["2016-07-25",2.4495,2.4613,2.4407,2.4583,2144400.0],["2016-07-26",2.4583,2.4759,2.4554,2.473,2741600.0],["2016-07-27",2.4976,2.5006,2.4532,2.468,1578400.0],["2016-07-28",2.468,2.4709,2.4443,2.4443,1473400.0],["2016-07-29",2.4502,2.4858,2.4443,2.4828,1677800.0],["2016-08-01",2.4739,2.4828,2.4443,2.4472,1465500.0],["2016-08-02",2.4472,2.465,2.4443,2.4591,1156400.0],["2016-08-03",2.4591,2.4858,2.4532,2.468,1266200.0],["2016-08-04",2.468,2.4828,2.4443,2.468,1284300.0],["2016-08-05",2.468,2.4739,2.4561,2.4561,1166900.0],["2016-08-08",2.4739,2.4798,2.3939,2.4472,4038500.0],["2016-08-09",2.4472,2.4591,2.4443,2.4502,1394800.0],["2016-08-10",2.4502,2.4591,2.4384,2.4591,1177600.0],["2016-08-11",2.4621,2.465,2.4472,2.4621,1015000.0],["2016-08-12",2.465,2.4769,2.4591,2.4709,1143700.0],["2016-08-15",2.4739,2.5095,2.4709,2.4946,1716100.0],["2016-08-16",2.4887,2.5065,2.4828,2.5035,1157800.0],["2016-08-17",2.5006,2.5124,2.4887,2.4976,1523900.0],["2016-08-18",2.5035,2.5124,2.5006,2.5065,1445300.0],["2016-08-19",2.4946,2.5124,2.4887,2.4946,1709200.0],["2016-08-22",2.4887,2.4976,2.4739,2.4858,2230400.0],["2016-08-23",2.4976,2.5065,2.4828,2.5065,1786000.0],["2016-08-24",2.5095,2.5124,2.4946,2.5035,1688600.0],["2016-08-25",2.5006,2.5065,2.4887,2.4946,1515100.0],["2016-08-26",2.5065,2.5124,2.4887,2.5124,2068700.0],["2016-08-29",2.5283,2.5402,2.5133,2.5343,2150200.0],["2016-08-30",2.5432,2.5971,2.5253,2.5881,3252600.0],["2016-08-31",2.5911,2.5941,2.5552,2.5762,2430700.0],["2016-09-01",2.5552,2.5672,2.5103,2.5432,3351600.0],["2016-09-02",2.5432,2.5582,2.5343,2.5462,1685600.0],["2016-09-06",2.5522,2.5582,2.5432,2.5552,1467800.0],["2016-09-07",2.5432,2.5492,2.5133,2.5313,2587700.0],["2016-09-08",2.5253,2.5373,2.5163,2.5313,1520400.0],["2016-09-09",2.5163,2.5313,2.4445,2.4505,4272900.0],["2016-09-12",2.4056,2.4116,2.2979,2.3996,8493100.0],["2016-09-13",2.3936,2.3936,2.3069,2.3338,4038400.0],["2016-09-14",2.3188,2.3577,2.3039,2.3428,1997800.0],["2016-09-15",2.3428,2.3787,2.3338,2.3667,2222700.0],["2016-09-16",2.3667,2.4176,2.3547,2.3847,1970100.0],["2016-09-19",2.3936,2.4415,2.3906,2.4116,1654100.0],["2016-09-20",2.4295,2.4415,2.4206,2.4295,1097200.0],["2016-09-21",2.4445,2.4535,2.4236,2.4535,1372900.0],["2016-09-22",2.4804,2.4864,2.4625,2.4714,1710000.0],["2016-09-23",2.4684,2.4834,2.4625,2.4684,1091700.0],["2016-09-26",2.4625,2.4834,2.4595,2.4684,1337400.0],["2016-09-27",2.4714,2.4864,2.4654,2.4714,1442900.0],["2016-09-28",2.4754,2.4874,2.4602,2.4814,1257800.0],["2016-09-29",2.4693,2.4874,2.4542,2.4542,1162900.0],["2016-09-30",2.4602,2.4723,2.4482,2.4482,1043200.0],["2016-10-03",2.433,2.4572,2.43,2.4482,1642200.0],["2016-10-04",2.4421,2.4542,2.421,2.43,1702000.0],["2016-10-05",2.427,2.4572,2.424,2.4391,1068100.0],["2016-10-06",2.433,2.4421,2.421,2.427,814200.0],["2016-10-07",2.427,2.4391,2.4058,2.4119,1641500.0],["2016-10-10",2.4089,2.433,2.4058,2.427,889400.0],["2016-10-11",2.427,2.433,2.4058,2.4149,1030900.0],["2016-10-12",2.4089,2.4542,2.4089,2.4391,984100.0],["2016-10-13",2.424,2.4633,2.4179,2.4633,1276500.0],["2016-10-14",2.4633,2.4633,2.3998,2.4058,2108100.0],["2016-10-17",2.4058,2.433,2.4028,2.4179,2795500.0],["2016-10-18",2.4361,2.4421,2.4149,2.424,1172400.0],["2016-10-19",2.427,2.4572,2.424,2.4451,1356500.0],["2016-10-20",2.4633,2.4633,2.4119,2.421,2234400.0],["2016-10-21",2.4391,2.4391,2.421,2.421,1571900.0],["2016-10-24",2.421,2.4602,2.421,2.4602,1294900.0],["2016-10-25",2.4602,2.4723,2.4512,2.4633,1253500.0],["2016-10-26",2.4663,2.4693,2.4482,2.4602,1390400.0],["2016-10-27",2.4642,2.4856,2.4489,2.4642,1691600.0],["2016-10-28",2.4581,2.4703,2.4428,2.452,1675500.0],["2016-10-31",2.4428,2.4459,2.4093,2.4093,1964200.0],["2016-11-01",2.4184,2.4215,2.3329,2.336,3798900.0],["2016-11-02",2.3176,2.3482,2.2627,2.2779,3739200.0],["2016-11-03",2.2749,2.3085,2.2413,2.2871,2196900.0],["2016-11-04",2.281,2.3176,2.2779,2.2993,1331900.0],["2016-11-07",2.3176,2.3329,2.2963,2.2963,1578000.0],["2016-11-08",2.2902,2.3085,2.281,2.281,1953700.0],["2016-11-09",2.2016,2.3512,2.1589,2.3146,4608200.0],["2016-11-10",2.3421,2.3604,2.3238,2.3482,2391800.0],["2016-11-11",2.3512,2.3787,2.339,2.3726,2263500.0],["2016-11-14",2.3818,2.4031,2.3573,2.3665,2250000.0],["2016-11-15",2.3665,2.397,2.336,2.3909,1912000.0],["2016-11-16",2.3848,2.4062,2.3757,2.3909,1251600.0],["2016-11-17",2.4123,2.4215,2.3909,2.4123,1906800.0],["2016-11-18",2.4154,2.4398,2.4001,2.4337,2550000.0],["2016-11-21",2.4428,2.4703,2.4367,2.4612,1870900.0],["2016-11-22",2.4673,2.4764,2.4489,2.4581,1643000.0],["2016-11-23",2.4642,2.4703,2.4428,2.4703,1401000.0],["2016-11-25",2.4734,2.5039,2.4612,2.5039,2106200.0],["2016-11-28",2.4894,2.4987,2.4586,2.4863,1899100.0],["2016-11-29",2.4678,2.4802,2.4431,2.4709,2073200.0],["2016-11-30",2.4987,2.4987,2.4647,2.4832,1960200.0],["2016-12-01",2.4863,2.4863,2.4431,2.4431,1893500.0],["2016-12-02",2.4401,2.4678,2.4339,2.4431,1239800.0],["2016-12-05",2.4616,2.4832,2.4493,2.4802,1418600.0],["2016-12-06",2.4832,2.4956,2.474,2.4956,1177200.0],["2016-12-07",2.4987,2.5048,2.4832,2.4987,1375000.0],["2016-12-08",2.5048,2.5233,2.4802,2.5172,1638500.0],["2016-12-09",2.5048,2.5233,2.4987,2.5172,1624000.0],["2016-12-12",2.5172,2.5419,2.5141,2.5326,2185200.0],["2016-12-13",2.5326,2.5449,2.5172,2.5388,1639700.0],["2016-12-14",2.5295,2.5449,2.5141,2.5141,1822100.0],["2016-12-15",2.5079,2.548,2.5018,2.5295,2578200.0],["2016-12-16",2.5357,2.5573,2.5233,2.548,3932100.0],["2016-12-19",2.5419,2.582,2.5357,2.5696,2464600.0],["2016-12-20",2.5665,2.5912,2.5604,2.5758,1719500.0],["2016-12-21",2.5758,2.6097,2.5696,2.6066,2435300.0],["2016-12-22",2.6128,2.6467,2.6005,2.6097,3020500.0],["2016-12-23",2.6159,2.619,2.582,2.5912,1769100.0],["2016-12-27",2.5912,2.6221,2.5912,2.6221,2739800.0],["2016-12-28",2.6105,2.6168,2.57,2.5763,2059600.0],["2016-12-29",2.5763,2.5981,2.5545,2.5887,1933700.0],["2016-12-30",2.5856,2.6168,2.5732,2.6012,1753200.0],["2017-01-03",2.6012,2.6261,2.5825,2.6261,2585500.0],["2017-01-04",2.6323,2.6915,2.6292,2.6697,4968400.0],["2017-01-05",2.6697,2.6915,2.6541,2.6791,2114400.0],["2017-01-06",2.6791,2.6915,2.6666,2.6728,1534100.0],["2017-01-09",2.6728,2.6853,2.651,2.6541,1458900.0],["2017-01-10",2.6573,2.6573,2.6323,2.6386,1707300.0],["2017-01-11",2.6355,2.676,2.6261,2.6728,2498000.0],["2017-01-12",2.6728,2.6853,2.6604,2.676,1644600.0],["2017-01-13",2.6884,2.704,2.6791,2.6884,2149800.0],["2017-01-17",2.6884,2.7196,2.6697,2.6915,2638100.0],["2017-01-18",2.6884,2.704,2.6697,2.6915,1819000.0],["2017-01-19",2.6946,2.6978,2.6635,2.6728,2386200.0],["2017-01-20",2.6791,2.6946,2.6728,2.6915,1755200.0],["2017-01-23",2.6946,2.7196,2.6853,2.704,3156000.0],["2017-01-24",2.7009,2.7227,2.6946,2.704,2256600.0],["2017-01-25",2.7164,2.7196,2.704,2.7071,2064100.0],["2017-01-26",2.7164,2.7351,2.7071,2.7258,2496400.0],["2017-01-27",2.733,2.7362,2.711,2.733,1787400.0],["2017-01-30",2.7173,2.7267,2.6796,2.6984,2663100.0],["2017-01-31",2.6984,2.7016,2.6418,2.6481,2900900.0],["2017-02-01",2.6513,2.6827,2.6418,2.6796,2479100.0],["2017-02-02",2.6921,2.6984,2.6701,2.6921,1992200.0],["2017-02-03",2.7173,2.7393,2.6953,2.7267,1912100.0],["2017-02-06",2.7204,2.7519,2.7142,2.7488,1647800.0],["2017-02-07",2.7456,2.7488,2.711,2.711,2349400.0],["2017-02-08",2.7173,2.755,2.711,2.755,3481000.0],["2017-02-09",2.7676,2.8148,2.755,2.8054,3958300.0],["2017-02-10",2.8148,2.862,2.8022,2.862,5081100.0],["2017-02-13",2.8683,2.906,2.8337,2.8903,3877200.0],["2017-02-14",2.8903,2.9406,2.884,2.9249,3666200.0],["2017-02-15",2.9312,2.9532,2.9249,2.95,3883100.0],["2017-02-16",2.9532,2.9721,2.9469,2.9689,3691300.0],["2017-02-17",2.9689,2.9752,2.9437,2.9689,3076800.0],["2017-02-21",2.9689,2.9878,2.9563,2.9815,3437700.0],["2017-02-22",2.9752,2.9941,2.9752,2.9815,2608600.0],["2017-02-23",2.9878,3.0129,2.9846,2.9972,2967300.0],["2017-02-24",2.9918,2.9918,2.9442,2.976,2919900.0],["2017-02-27",2.9664,2.9823,2.9411,2.976,1851800.0],["2017-02-28",2.9791,2.9823,2.9569,2.9728,2483500.0],["2017-03-01",2.9823,3.0077,2.976,2.9791,2851400.0],["2017-03-02",2.976,2.9823,2.9569,2.9633,2268800.0],["2017-03-03",2.976,3.0109,2.9633,2.995,2361100.0],["2017-03-06",2.9823,2.9855,2.9442,2.9728,2809300.0],["2017-03-07",2.9601,2.9823,2.9569,2.976,1486200.0],["2017-03-08",2.9664,2.9823,2.9062,2.9125,3068600.0],["2017-03-09",2.8871,2.8935,2.757,2.8046,8804000.0],["2017-03-10",2.8173,2.8713,2.8141,2.8617,2850900.0],["2017-03-13",2.8681,2.903,2.8617,2.8935,1798700.0],["2017-03-14",2.9093,2.9252,2.8839,2.8839,1907600.0],["2017-03-15",2.8998,2.9252,2.8871,2.922,1695500.0],["2017-03-16",2.9474,2.9506,2.8935,2.8935,2253300.0],["2017-03-17",2.9093,2.9569,2.8998,2.9537,3083200.0],["2017-03-20",2.9601,2.9728,2.9347,2.9442,1921600.0],["2017-03-21",2.9506,2.9569,2.8713,2.8871,2328400.0],["2017-03-22",2.8776,2.8903,2.8522,2.8617,2277400.0],["2017-03-23",2.8839,2.903,2.8586,2.8681,2459800.0],["2017-03-24",2.8744,2.8935,2.8586,2.8776,1550700.0],["2017-03-27",2.8617,2.8808,2.849,2.8744,1463100.0],["2017-03-28",2.8808,2.903,2.8744,2.8871,1750700.0],["2017-03-29",2.8817,2.9073,2.8689,2.8913,1477700.0],["2017-03-30",2.8945,2.9073,2.8817,2.8945,1397900.0],["2017-03-31",2.8945,2.9201,2.8913,2.8945,2092300.0],["2017-04-03",2.8945,2.9201,2.8945,2.9105,2038100.0],["2017-04-04",2.9137,2.9361,2.9105,2.9297,1079200.0],["2017-04-05",2.9329,2.9457,2.9009,2.9041,1512400.0],["2017-04-06",2.9041,2.9105,2.8849,2.9041,1771700.0],["2017-04-07",2.8977,2.9233,2.8913,2.8977,1675200.0],["2017-04-10",2.9073,2.9265,2.8945,2.9137,1653000.0],["2017-04-11",2.9169,2.9297,2.9041,2.9265,1476100.0],["2017-04-12",2.9393,2.9585,2.9265,2.9361,1889100.0],["2017-04-13",2.9361,2.9457,2.9137,2.9265,1785300.0],["2017-04-17",2.9297,2.9617,2.9297,2.9553,1583600.0],["2017-04-18",2.9457,2.9617,2.9297,2.9489,1648800.0],["2017-04-19",2.9617,2.9713,2.9553,2.9649,1278200.0],["2017-04-20",2.9777,3.0001,2.9681,2.9905,1959900.0],["2017-04-21",3.0001,3.0226,2.9937,3.0001,2283800.0],["2017-04-24",3.013,3.0226,3.0001,3.0097,1809700.0],["2017-04-25",3.013,3.0258,2.9937,3.0065,2453000.0],["2017-04-26",3.0075,3.0301,2.9946,3.0204,1539600.0],["2017-04-27",3.0204,3.0301,3.0043,3.0107,1283600.0],["2017-04-28",3.0237,3.0237,2.9978,3.0043,1488700.0],["2017-05-01",3.0107,3.0204,2.9881,3.0011,1638300.0],["2017-05-02",3.0075,3.0269,3.0043,3.0204,1125700.0],["2017-05-03",3.014,3.014,2.9461,2.972,2932100.0],["2017-05-04",2.9752,2.9784,2.9203,2.9397,2162200.0],["2017-05-05",2.9364,2.9623,2.9268,2.9558,1233700.0],["2017-05-08",2.9558,2.9623,2.9429,2.9558,1256500.0],["2017-05-09",2.9849,2.9881,2.9268,2.9332,2314900.0],["2017-05-10",2.8428,2.846,2.7426,2.7555,12256400.0],["2017-05-11",2.7232,2.7555,2.594,2.6328,10066600.0],["2017-05-12",2.6328,2.6457,2.5746,2.5876,6226500.0],["2017-05-15",2.5876,2.6457,2.5876,2.6231,3614200.0],["2017-05-16",2.6392,2.6651,2.6296,2.6586,2805600.0],["2017-05-17",2.6489,2.678,2.6296,2.6393,2458400.0],["2017-05-18",2.6489,2.6522,2.6199,2.6328,2174800.0],["2017-05-19",2.6489,2.678,2.6425,2.6489,2694100.0],["2017-05-22",2.6683,2.7071,2.6683,2.6909,2091800.0],["2017-05-23",2.7135,2.7394,2.7006,2.72,2153300.0],["2017-05-24",2.7362,2.7588,2.7232,2.7297,2377100.0],["2017-05-25",2.7459,2.7491,2.7103,2.7168,2954100.0],["2017-05-26",2.7178,2.7406,2.6851,2.6982,2334100.0],["2017-05-30",2.6917,2.6982,2.6264,2.6329,3868100.0],["2017-05-31",2.6329,2.6427,2.5938,2.6036,3636200.0],["2017-06-01",2.6134,2.6427,2.6003,2.6395,2398000.0],["2017-06-02",2.6264,2.6492,2.6199,2.6231,2075600.0],["2017-06-05",2.6231,2.6297,2.6036,2.6101,1555800.0],["2017-06-06",2.6068,2.6166,2.5775,2.5938,2210200.0],["2017-06-07",2.5938,2.6264,2.5938,2.6068,1333200.0],["2017-06-08",2.6134,2.6231,2.597,2.597,1117400.0],["2017-06-09",2.597,2.6264,2.597,2.6101,1324100.0],["2017-06-12",2.6101,2.6395,2.6068,2.6362,1715400.0],["2017-06-13",2.6362,2.6395,2.5938,2.6068,2249400.0],["2017-06-14",2.6068,2.6199,2.597,2.6166,1530200.0],["2017-06-15",2.6036,2.6199,2.597,2.6101,1421700.0],["2017-06-16",2.6101,2.6297,2.6068,2.6297,2330400.0],["2017-06-19",2.6427,2.6492,2.6134,2.6264,2132700.0],["2017-06-20",2.6199,2.6329,2.6134,2.6166,1493800.0],["2017-06-21",2.6264,2.646,2.6231,2.6362,1430600.0],["2017-06-22",2.6395,2.6721,2.6362,2.6525,2001400.0],["2017-06-23",2.659,2.6786,2.659,2.6753,2167800.0],["2017-06-26",2.6884,2.6884,2.6623,2.6819,1711800.0],["2017-06-27",2.6819,2.6949,2.659,2.6623,2256000.0],["2017-06-28",2.6765,2.6765,2.6435,2.6534,1861800.0],["2017-06-29",2.6468,2.6699,2.6435,2.6699,1732400.0],["2017-06-30",2.6699,2.6864,2.6534,2.6765,1972000.0],["2017-07-03",2.6732,2.6962,2.66,2.6699,1351000.0],["2017-07-05",2.6699,2.6765,2.6567,2.6699,1569200.0],["2017-07-06",2.6699,2.6831,2.66,2.6765,1595600.0],["2017-07-07",2.6765,2.6831,2.6501,2.6732,1472100.0],["2017-07-10",2.6699,2.6897,2.6633,2.6765,1117000.0],["2017-07-11",2.6765,2.6831,2.6534,2.6732,1332600.0],["2017-07-12",2.6699,2.6831,2.6666,2.6798,830600.0],["2017-07-13",2.6831,2.6831,2.6633,2.6831,1152900.0],["2017-07-14",2.6765,2.6897,2.6699,2.6831,1197700.0],["2017-07-17",2.6831,2.7028,2.6699,2.6897,1962700.0],["2017-07-18",2.6962,2.7028,2.6699,2.6732,1832800.0],["2017-07-19",2.6699,2.6962,2.6699,2.6897,1325500.0],["2017-07-20",2.6995,2.7094,2.6897,2.7061,1503700.0],["2017-07-21",2.7127,2.7292,2.7061,2.7292,1759200.0],["2017-07-24",2.7292,2.7358,2.716,2.7292,1420100.0],["2017-07-25",2.7358,2.7424,2.7193,2.7325,1627000.0],["2017-07-26",2.7358,2.7589,2.7325,2.749,2352100.0],["2017-07-27",2.7533,2.7533,2.7233,2.74,2164600.0],["2017-07-28",2.73,2.74,2.7067,2.74,1690500.0],["2017-07-31",2.74,2.7433,2.7067,2.72,1846000.0],["2017-08-01",2.72,2.73,2.71,2.72,2221300.0],["2017-08-02",2.7134,2.72,2.6834,2.6967,1926500.0],["2017-08-03",2.6934,2.7134,2.6834,2.6967,1291800.0],["2017-08-04",2.7134,2.7134,2.6967,2.7067,1166200.0],["2017-08-07",2.7134,2.7233,2.7034,2.7233,1227100.0],["2017-08-08",2.73,2.74,2.7034,2.7067,2443900.0],["2017-08-09",2.7034,2.71,2.6834,2.7034,2174800.0],["2017-08-10",2.6967,2.7034,2.6634,2.6634,1975500.0],["2017-08-11",2.6634,2.6667,2.5868,2.6068,4944400.0],["2017-08-14",2.6335,2.6667,2.6268,2.6268,2494900.0],["2017-08-15",2.6335,2.6501,2.6135,2.6201,2019500.0],["2017-08-16",2.6301,2.6301,2.5968,2.5968,1683800.0],["2017-08-17",2.5868,2.5935,2.4437,2.4803,9299600.0],["2017-08-18",2.457,2.4637,2.3704,2.3804,8465000.0],["2017-08-21",2.3704,2.3804,2.3205,2.3671,5635100.0],["2017-08-22",2.3638,2.437,2.3605,2.4237,3331400.0],["2017-08-23",2.4104,2.4404,2.3904,2.4337,2370300.0],["2017-08-24",2.4404,2.4437,2.3904,2.3937,3555200.0],["2017-08-25",2.3871,2.3937,2.3538,2.3738,4135900.0],["2017-08-28",2.3671,2.3938,2.3305,2.3438,5133500.0],["2017-08-29",2.2438,2.3516,2.2235,2.3111,8239000.0],["2017-08-30",2.3111,2.3179,2.2606,2.2741,5640300.0],["2017-08-31",2.2572,2.2741,2.2033,2.2067,9241300.0],["2017-09-01",2.2101,2.2774,2.2067,2.2572,4983300.0],["2017-09-05",2.2606,2.301,2.2539,2.2606,3340700.0],["2017-09-06",2.264,2.3078,2.2606,2.2943,3509500.0],["2017-09-07",2.3145,2.3212,2.2943,2.3044,2474400.0],["2017-09-08",2.301,2.3111,2.2808,2.2909,2458600.0],["2017-09-11",2.2909,2.3078,2.2909,2.2909,2423100.0],["2017-09-12",2.2875,2.301,2.2774,2.2943,1843000.0],["2017-09-13",2.2875,2.301,2.2606,2.2774,2515200.0],["2017-09-14",2.2707,2.2875,2.2471,2.264,1881100.0],["2017-09-15",2.264,2.2741,2.2404,2.2572,2463400.0],["2017-09-18",2.2505,2.264,2.2404,2.2404,2197700.0],["2017-09-19",2.2404,2.2774,2.2404,2.264,2598900.0],["2017-09-20",2.2741,2.2774,2.2572,2.2673,1304200.0],["2017-09-21",2.2741,2.2741,2.2438,2.264,2345500.0],["2017-09-22",2.2572,2.2673,2.2438,2.2539,1842300.0],["2017-09-25",2.2539,2.264,2.2336,2.2505,1791200.0],["2017-09-26",2.2572,2.2741,2.2471,2.2606,1569000.0],["2017-09-27",2.2572,2.2673,2.237,2.2471,2458400.0],["2017-09-28",2.2573,2.2777,2.2437,2.2675,2521100.0],["2017-09-29",2.2607,2.2879,2.2607,2.2845,3268800.0],["2017-10-02",2.2879,2.2913,2.2641,2.2879,2892300.0],["2017-10-03",2.2913,2.3049,2.2743,2.2913,2281500.0],["2017-10-04",2.2981,2.3083,2.2811,2.3083,1621300.0],["2017-10-05",2.3049,2.3185,2.2947,2.3049,2270400.0],["2017-10-06",2.2947,2.3015,2.2641,2.2743,2216900.0],["2017-10-09",2.2607,2.2811,2.2607,2.2641,1412000.0],["2017-10-10",2.2607,2.2641,2.2437,2.2539,2188100.0],["2017-10-11",2.2471,2.2505,2.1995,2.2097,4862000.0],["2017-10-12",2.1893,2.1927,2.1077,2.1145,8098600.0],["2017-10-13",2.1111,2.1451,2.1077,2.1315,3255300.0],["2017-10-16",2.1247,2.1689,2.1213,2.1485,3049100.0],["2017-10-17",2.1451,2.1723,2.1417,2.1621,2113900.0],["2017-10-18",2.1655,2.1655,2.1451,2.1451,1905300.0],["2017-10-19",2.1383,2.1621,2.1349,2.1553,1949400.0],["2017-10-20",2.1621,2.1723,2.1519,2.1621,2465800.0],["2017-10-23",2.1485,2.1587,2.1077,2.1111,3440800.0],["2017-10-24",2.1145,2.1349,2.0873,2.0975,2798100.0],["2017-10-25",2.1009,2.1077,2.0397,2.0737,4628100.0],["2017-10-26",2.0737,2.0771,2.0261,2.0601,4036700.0],["2017-10-27",2.0567,2.0601,2.0261,2.0567,2988600.0],["2017-10-30",2.0636,2.1048,2.0602,2.067,2797800.0],["2017-10-31",2.0636,2.0979,2.0567,2.0567,3293400.0],["2017-11-01",2.0567,2.0602,2.0121,2.0155,4812700.0],["2017-11-02",2.0087,2.0121,1.8919,1.9091,10088900.0],["2017-11-03",1.8954,1.9503,1.8919,1.94,4223600.0],["2017-11-06",1.9537,1.9846,1.9366,1.9812,3881500.0],["2017-11-07",1.9812,2.043,1.9743,2.0293,3771400.0],["2017-11-08",2.0361,2.067,2.0155,2.019,3172500.0],["2017-11-09",2.0567,2.0567,1.9263,1.9297,5332200.0],["2017-11-10",1.94,2.0773,1.9263,2.0464,8449300.0],["2017-11-13",2.0464,2.0979,2.0121,2.067,5785300.0],["2017-11-14",2.0636,2.1495,2.0567,2.1151,6800800.0],["2017-11-15",2.1151,2.2456,2.0876,2.1907,9687800.0],["2017-11-16",2.2113,2.3692,2.2078,2.2834,13641300.0],["2017-11-17",2.2868,2.3898,2.2696,2.3658,7191100.0],["2017-11-20",2.3486,2.4173,2.3486,2.3898,4491000.0],["2017-11-21",2.3967,2.4138,2.3452,2.3726,4286800.0],["2017-11-22",2.3658,2.3692,2.2799,2.352,3986200.0],["2017-11-24",2.3623,2.3898,2.3314,2.3349,1664400.0],["2017-11-27",2.3486,2.3692,2.328,2.3452,2402500.0],["2017-11-28",2.352,2.3726,2.3452,2.3486,3180100.0],["2017-11-29",2.3451,2.404,2.3417,2.3798,4757900.0],["2017-11-30",2.3936,2.3936,2.3694,2.3728,2382600.0],["2017-12-01",2.3832,2.3832,2.3278,2.3521,3726800.0],["2017-12-04",2.3555,2.3763,2.3244,2.3313,3002000.0],["2017-12-05",2.3382,2.3486,2.3105,2.3174,3039700.0],["2017-12-06",2.3174,2.3347,2.3105,2.3174,1698500.0],["2017-12-07",2.3174,2.3347,2.2966,2.314,2128400.0],["2017-12-08",2.3244,2.3521,2.307,2.3417,2944500.0],["2017-12-11",2.3382,2.3729,2.3382,2.3659,2022900.0],["2017-12-12",2.3729,2.3832,2.3451,2.3486,2125400.0],["2017-12-13",2.3555,2.3763,2.3382,2.3521,2022900.0],["2017-12-14",2.3521,2.3763,2.3382,2.3555,2356400.0],["2017-12-15",2.3451,2.411,2.3451,2.3625,4267100.0],["2017-12-18",2.3798,2.4144,2.3694,2.3832,3382600.0],["2017-12-19",2.3902,2.4213,2.3867,2.3936,3132300.0],["2017-12-20",2.4006,2.4213,2.4006,2.411,1743900.0],["2017-12-21",2.4213,2.4629,2.411,2.4595,4263100.0],["2017-12-22",2.4664,2.5218,2.4664,2.5149,5149800.0],["2017-12-26",2.5114,2.553,2.4421,2.4491,3247700.0],["2017-12-27",2.4629,2.4768,2.4283,2.4421,2424100.0],["2017-12-28",2.4386,2.4456,2.4107,2.4282,3069500.0],["2017-12-29",2.4212,2.4351,2.3548,2.3548,6167500.0],["2018-01-02",2.3653,2.4421,2.3443,2.4247,3431100.0],["2018-01-03",2.4282,2.4631,2.4212,2.4491,2120200.0],["2018-01-04",2.4526,2.4631,2.4037,2.4142,2780400.0],["2018-01-05",2.4177,2.4282,2.3932,2.4107,1736500.0],["2018-01-08",2.4072,2.4142,2.3897,2.4002,1437000.0],["2018-01-09",2.4037,2.4072,2.3583,2.3653,2484500.0],["2018-01-10",2.3653,2.3758,2.3443,2.3478,1492100.0],["2018-01-11",2.3443,2.3932,2.3408,2.3932,1587300.0],["2018-01-12",2.3932,2.4107,2.3792,2.3932,1384700.0],["2018-01-16",2.3932,2.4072,2.3513,2.3618,1883600.0],["2018-01-17",2.3618,2.3792,2.3513,2.3792,1631000.0],["2018-01-18",2.3862,2.3932,2.3583,2.3758,1792700.0],["2018-01-19",2.3723,2.4002,2.3618,2.3932,1267000.0],["2018-01-22",2.3827,2.4316,2.3757,2.4212,1889700.0],["2018-01-23",2.4212,2.4316,2.3932,2.4002,1227600.0],["2018-01-24",2.4037,2.4212,2.3897,2.4072,1026500.0],["2018-01-25",2.4107,2.4282,2.3827,2.3897,1756600.0],["2018-01-26",2.3897,2.3967,2.3443,2.3932,2270300.0],["2018-01-29",2.3827,2.3967,2.3513,2.3792,2343300.0],["2018-01-30",2.3651,2.3722,2.3299,2.3405,2896500.0],["2018-01-31",2.3369,2.3616,2.2242,2.2735,5364100.0],["2018-02-01",2.2629,2.3017,2.2488,2.2841,2047900.0],["2018-02-02",2.2735,2.2805,2.2453,2.2524,2291200.0],["2018-02-05",2.2171,2.2206,2.1537,2.1889,4264500.0],["2018-02-06",2.1325,2.2277,2.0973,2.2171,3979900.0],["2018-02-07",2.2171,2.2312,2.1748,2.1924,2719900.0],["2018-02-08",2.3158,2.3722,2.2841,2.2911,4184200.0],["2018-02-09",2.3334,2.4074,2.2911,2.3863,4673700.0],["2018-02-12",2.4004,2.4215,2.3722,2.4039,2426700.0],["2018-02-13",2.4074,2.4392,2.4039,2.4145,1821200.0],["2018-02-14",2.418,2.4568,2.418,2.4392,2771000.0],["2018-02-15",2.4497,2.4497,2.3687,2.3757,2489300.0],["2018-02-16",2.3828,2.4251,2.3792,2.4039,2079800.0],["2018-02-20",2.3933,2.4074,2.3687,2.3792,1363500.0],["2018-02-21",2.3898,2.4074,2.3651,2.3687,1374900.0],["2018-02-22",2.3722,2.3898,2.3546,2.3616,1326700.0],["2018-02-23",2.3616,2.3792,2.3475,2.3616,1720700.0],["2018-02-26",2.3581,2.3863,2.3581,2.3687,1650900.0],["2018-02-27",2.3793,2.4042,2.358,2.3616,1757700.0],["2018-02-28",2.3651,2.3829,2.3509,2.3616,1515800.0],["2018-03-01",2.358,2.3687,2.3224,2.3331,1672700.0],["2018-03-02",2.3224,2.3367,2.3047,2.3331,1378300.0],["2018-03-05",2.3367,2.3829,2.3367,2.3651,1361300.0],["2018-03-06",2.3758,2.3971,2.358,2.3793,1366500.0],["2018-03-07",2.3651,2.3829,2.3544,2.3722,1102200.0],["2018-03-08",2.3651,2.3758,2.3438,2.3473,1015000.0],["2018-03-09",2.3509,2.3544,2.3224,2.3402,1027500.0],["2018-03-12",2.3331,2.3473,2.3118,2.3402,1437800.0],["2018-03-13",2.3295,2.3295,2.3118,2.3224,1361900.0],["2018-03-14",2.3367,2.3367,2.3118,2.3153,947100.0],["2018-03-15",2.3118,2.3189,2.2975,2.3153,1406900.0],["2018-03-16",2.3153,2.3687,2.3047,2.3295,2184100.0],["2018-03-19",2.326,2.3295,2.3047,2.3118,1679500.0],["2018-03-20",2.3153,2.3295,2.3047,2.3118,1587400.0],["2018-03-21",2.3118,2.3295,2.3082,2.3153,1344600.0],["2018-03-22",2.3189,2.4434,2.3189,2.4042,5764900.0],["2018-03-23",2.3865,2.4078,2.3509,2.3509,2181100.0],["2018-03-26",2.3722,2.3865,2.3509,2.358,1601100.0],["2018-03-27",2.3544,2.3616,2.3295,2.3331,1388500.0],["2018-03-28",2.3331,2.3475,2.3259,2.3367,1438400.0],["2018-03-29",2.3439,2.369,2.3439,2.3511,1484900.0],["2018-04-02",2.3511,2.3582,2.3259,2.3546,1168800.0],["2018-04-03",2.3511,2.3726,2.3403,2.369,1116100.0],["2018-04-04",2.3618,2.3977,2.3582,2.3869,1373700.0],["2018-04-05",2.3977,2.3977,2.369,2.3905,996400.0],["2018-04-06",2.3798,2.3941,2.3726,2.3905,912600.0],["2018-04-09",2.3977,2.4049,2.3834,2.3834,1552700.0],["2018-04-10",2.3905,2.3977,2.3439,2.3511,1655800.0],["2018-04-11",2.3475,2.3546,2.3223,2.3259,2011000.0],["2018-04-12",2.3367,2.3439,2.3187,2.3259,934900.0],["2018-04-13",2.3259,2.3331,2.3044,2.3152,1289100.0],["2018-04-16",2.3259,2.3259,2.2864,2.2936,1955700.0],["2018-04-17",2.3152,2.3331,2.3008,2.3295,1425100.0],["2018-04-18",2.3259,2.3439,2.3259,2.3295,844600.0],["2018-04-19",2.3259,2.3367,2.3116,2.3116,1192300.0],["2018-04-20",2.3152,2.3187,2.2936,2.2972,1575900.0],["2018-04-23",2.2972,2.3116,2.2972,2.308,777000.0],["2018-04-24",2.3187,2.3223,2.3008,2.3044,1015200.0],["2018-04-25",2.308,2.308,2.29,2.29,1194600.0],["2018-04-26",2.3008,2.3044,2.2793,2.2864,1411600.0],["2018-04-27",2.3009,2.3154,2.2937,2.3046,1248500.0],["2018-04-30",2.3082,2.3154,2.2901,2.2973,1139000.0],["2018-05-01",2.3009,2.3009,2.2864,2.3009,835500.0],["2018-05-02",2.3009,2.3118,2.2937,2.3046,828000.0],["2018-05-03",2.3009,2.3046,2.2792,2.2828,1790100.0],["2018-05-04",2.2864,2.3082,2.2828,2.2937,1182800.0],["2018-05-07",2.2901,2.3154,2.2828,2.3118,1104100.0],["2018-05-08",2.3118,2.3408,2.3118,2.3372,1349700.0],["2018-05-09",2.3372,2.3408,2.3082,2.3082,1310800.0],["2018-05-10",2.3335,2.3915,2.3191,2.3734,3035500.0],["2018-05-11",2.3843,2.4169,2.3734,2.3988,2810200.0],["2018-05-14",2.4024,2.4386,2.3988,2.406,2160400.0],["2018-05-15",2.3915,2.4278,2.3879,2.3988,1353300.0],["2018-05-16",2.4024,2.4169,2.3951,2.3988,978000.0],["2018-05-17",2.4024,2.4169,2.3951,2.3988,1609100.0],["2018-05-18",2.4096,2.4278,2.3951,2.4241,1774700.0],["2018-05-21",2.4278,2.435,2.4169,2.4314,1067100.0],["2018-05-22",2.4423,2.4712,2.435,2.464,1677200.0],["2018-05-23",2.4676,2.4857,2.4531,2.4857,1518000.0],["2018-05-24",2.4749,2.4857,2.4712,2.4857,1706000.0],["2018-05-25",2.4821,2.4857,2.4712,2.4749,1281500.0],["2018-05-29",2.4749,2.4894,2.4531,2.4857,1673900.0],["2018-05-30",2.4748,2.4857,2.4492,2.4748,1605900.0],["2018-05-31",2.4784,2.4784,2.4601,2.4711,1165100.0],["2018-06-01",2.4601,2.493,2.4601,2.4857,1384200.0],["2018-06-04",2.4857,2.5004,2.4748,2.5004,1266400.0],["2018-06-05",2.4967,2.5077,2.4857,2.493,1421200.0],["2018-06-06",2.4894,2.5077,2.4675,2.504,1452000.0],["2018-06-07",2.5004,2.5186,2.5004,2.5113,1198900.0],["2018-06-08",2.5113,2.5186,2.5077,2.5186,685800.0],["2018-06-11",2.5113,2.5186,2.5004,2.5077,840000.0],["2018-06-12",2.5077,2.515,2.5004,2.5113,1040900.0],["2018-06-13",2.515,2.5186,2.5113,2.5186,996900.0],["2018-06-14",2.5186,2.5296,2.5113,2.5186,998400.0],["2018-06-15",2.5113,2.5333,2.5113,2.5223,1367700.0],["2018-06-18",2.5223,2.5369,2.515,2.5259,1026500.0],["2018-06-19",2.5259,2.5333,2.515,2.5333,841600.0],["2018-06-20",2.5333,2.5406,2.5113,2.5333,1795700.0],["2018-06-21",2.5333,2.5406,2.504,2.504,1723200.0],["2018-06-22",2.5113,2.5259,2.504,2.5077,2046300.0],["2018-06-25",2.515,2.5223,2.4784,2.4821,2484600.0],["2018-06-26",2.504,2.504,2.4784,2.4821,937900.0],["2018-06-27",2.4857,2.5004,2.4748,2.4784,1195000.0],["2018-06-28",2.4784,2.4895,2.4674,2.4784,1347100.0],["2018-06-29",2.4821,2.4895,2.471,2.4747,1234800.0],["2018-07-02",2.471,2.4747,2.4489,2.4637,1103900.0],["2018-07-03",2.4747,2.519,2.471,2.5006,976600.0],["2018-07-05",2.5042,2.5079,2.4821,2.4895,958400.0],["2018-07-06",2.4784,2.4895,2.4747,2.4784,816200.0],["2018-07-09",2.4747,2.4858,2.471,2.471,782600.0],["2018-07-10",2.4747,2.4784,2.4674,2.4747,885500.0],["2018-07-11",2.471,2.4747,2.4674,2.471,623500.0],["2018-07-12",2.471,2.4784,2.4637,2.471,486300.0],["2018-07-13",2.471,2.4747,2.4563,2.46,762900.0],["2018-07-16",2.4637,2.471,2.4489,2.471,931200.0],["2018-07-17",2.471,2.5227,2.4674,2.5227,1856100.0],["2018-07-18",2.5227,2.5448,2.519,2.5448,1795500.0],["2018-07-19",2.5411,2.5596,2.5264,2.5337,1663000.0],["2018-07-20",2.5374,2.5633,2.5337,2.5522,1700700.0],["2018-07-23",2.5596,2.5706,2.5448,2.5485,1358700.0],["2018-07-24",2.5559,2.5559,2.5374,2.5448,715400.0],["2018-07-25",2.5522,2.5559,2.5411,2.5485,842000.0],["2018-07-26",2.5448,2.578,2.5411,2.5485,1435200.0],["2018-07-27",2.5522,2.5817,2.5522,2.5743,1899100.0],["2018-07-30",2.5818,2.5966,2.5743,2.5929,1462100.0],["2018-07-31",2.6004,2.6041,2.5892,2.6041,1427300.0],["2018-08-01",2.6004,2.6041,2.5855,2.5966,1104500.0],["2018-08-02",2.5855,2.6041,2.5743,2.5818,1897700.0],["2018-08-03",2.578,2.5818,2.5706,2.5706,681000.0],["2018-08-06",2.5855,2.5929,2.5594,2.5632,1091000.0],["2018-08-07",2.5632,2.5669,2.5185,2.5408,2480200.0],["2018-08-08",2.5408,2.552,2.5297,2.552,1321500.0],["2018-08-09",2.5483,2.5706,2.5483,2.5632,816700.0],["2018-08-10",2.552,2.5706,2.552,2.5669,779100.0],["2018-08-13",2.5632,2.5669,2.552,2.5669,1032000.0],["2018-08-14",2.5669,2.5706,2.5594,2.5669,937500.0],["2018-08-15",2.5594,2.5855,2.5483,2.5818,1754800.0],["2018-08-16",2.578,2.5818,2.5706,2.5743,702500.0],["2018-08-17",2.5743,2.5855,2.5669,2.578,1056100.0],["2018-08-20",2.5743,2.5892,2.5706,2.5892,1985400.0],["2018-08-21",2.5929,2.6115,2.5892,2.6115,2129000.0],["2018-08-22",2.6078,2.6227,2.5929,2.619,1533800.0],["2018-08-23",2.619,2.6487,2.6115,2.6376,2172000.0],["2018-08-24",2.6413,2.6673,2.6376,2.6636,2409600.0],["2018-08-27",2.6785,2.6822,2.6636,2.671,2258000.0],["2018-08-28",2.6859,2.6859,2.645,2.6562,2282000.0],["2018-08-29",2.6934,2.7529,2.6413,2.7454,4034000.0],["2018-08-30",2.7492,2.8505,2.7304,2.843,6173300.0],["2018-08-31",2.8317,2.843,2.8092,2.813,2240500.0],["2018-09-04",2.813,2.813,2.7829,2.7904,1431800.0],["2018-09-05",2.7904,2.7904,2.7679,2.7754,1403000.0],["2018-09-06",2.7792,2.7979,2.7717,2.7867,2006400.0],["2018-09-07",2.7942,2.7942,2.7829,2.7904,1216600.0],["2018-09-10",2.7904,2.7904,2.7304,2.7379,1980400.0],["2018-09-11",2.7379,2.7754,2.7192,2.7754,1527900.0],["2018-09-12",2.7754,2.7942,2.7642,2.7754,1054100.0],["2018-09-13",2.7754,2.7792,2.7642,2.7679,808500.0],["2018-09-14",2.7679,2.7904,2.7642,2.7867,1685600.0],["2018-09-17",2.7904,2.7979,2.7679,2.7942,1294300.0],["2018-09-18",2.7867,2.7942,2.7829,2.7829,1433600.0],["2018-09-19",2.7792,2.7867,2.7717,2.7792,1563500.0],["2018-09-20",2.7867,2.7867,2.7604,2.7717,3229200.0],["2018-09-21",2.7829,2.7829,2.7567,2.7679,2817600.0],["2018-09-24",2.7754,2.7792,2.7604,2.7717,1862700.0],["2018-09-25",2.7792,2.7829,2.7642,2.7754,1658500.0],["2018-09-26",2.7829,2.7867,2.7679,2.7754,1467500.0],["2018-09-27",2.7906,2.7981,2.7792,2.7868,1793200.0],["2018-09-28",2.7754,2.7944,2.7717,2.7717,2285900.0],["2018-10-01",2.7868,2.7944,2.7339,2.749,4999500.0],["2018-10-02",2.7414,2.7641,2.7339,2.749,1403800.0],["2018-10-03",2.7528,2.7603,2.7301,2.749,1176300.0],["2018-10-04",2.7528,2.7603,2.6923,2.7187,1914300.0],["2018-10-05",2.7225,2.7225,2.6696,2.6771,1733900.0],["2018-10-08",2.6771,2.6809,2.6469,2.6734,1743800.0],["2018-10-09",2.6734,2.7112,2.6582,2.7112,1660400.0],["2018-10-10",2.7112,2.7263,2.6771,2.6809,2222200.0],["2018-10-11",2.6469,2.7187,2.6469,2.662,2844000.0],["2018-10-12",2.696,2.6998,2.6469,2.6544,1544600.0],["2018-10-15",2.6544,2.6734,2.6507,2.6582,1393900.0],["2018-10-16",2.6658,2.6923,2.662,2.6847,1239600.0],["2018-10-17",2.6809,2.6885,2.662,2.6658,1215600.0],["2018-10-18",2.6809,2.6847,2.6431,2.6582,1924400.0],["2018-10-19",2.662,2.6847,2.6393,2.6507,1855200.0],["2018-10-22",2.6469,2.6582,2.6129,2.6166,1509900.0],["2018-10-23",2.6053,2.6091,2.541,2.575,2676400.0],["2018-10-24",2.575,2.575,2.5145,2.5145,2230600.0],["2018-10-25",2.5486,2.5637,2.5334,2.5372,1634400.0],["2018-10-26",2.5334,2.541,2.507,2.5183,2070600.0],["2018-10-29",2.5372,2.5713,2.5145,2.5183,2471300.0],["2018-10-30",2.5374,2.5679,2.5336,2.5565,1823500.0],["2018-10-31",2.5565,2.6061,2.5565,2.5908,1641800.0],["2018-11-01",2.5946,2.6175,2.5717,2.6099,1245300.0],["2018-11-02",2.6213,2.6213,2.5565,2.5565,2185500.0],["2018-11-05",2.5603,2.5946,2.5565,2.5832,1180700.0],["2018-11-06",2.587,2.6175,2.5756,2.6023,1261400.0],["2018-11-07",2.6328,2.7167,2.6023,2.6519,4145800.0],["2018-11-08",2.648,2.69,2.648,2.6709,2516900.0],["2018-11-09",2.6709,2.6938,2.6633,2.6786,2291100.0],["2018-11-12",2.6748,2.6824,2.6328,2.6328,1424500.0],["2018-11-13",2.6366,2.6633,2.6328,2.6519,1805900.0],["2018-11-14",2.6709,2.6709,2.6404,2.6481,1412700.0],["2018-11-15",2.6404,2.6519,2.629,2.6404,1304800.0],["2018-11-16",2.6328,2.6633,2.5984,2.5984,2088300.0],["2018-11-19",2.6023,2.6404,2.6023,2.629,1536100.0],["2018-11-20",2.6175,2.6328,2.5565,2.5832,2185600.0],["2018-11-21",2.5946,2.629,2.5679,2.6023,1632900.0],["2018-11-23",2.6023,2.6404,2.5832,2.6213,739200.0],["2018-11-26",2.6328,2.6557,2.5984,2.6023,2313600.0],["2018-11-27",2.6023,2.6404,2.5984,2.6137,1866500.0],["2018-11-28",2.6175,2.6633,2.6175,2.6633,1815000.0],["2018-11-29",2.6749,2.6787,2.6402,2.6556,1852100.0],["2018-11-30",2.6556,2.6633,2.6364,2.6402,960700.0],["2018-12-03",2.6556,2.6556,2.6056,2.6402,1606100.0],["2018-12-04",2.6402,2.6441,2.5979,2.6248,2263300.0],["2018-12-06",2.5979,2.6133,2.544,2.5863,2704100.0],["2018-12-07",2.5863,2.6056,2.5594,2.5671,1763900.0],["2018-12-10",2.5748,2.6056,2.5556,2.5632,2017400.0],["2018-12-11",2.5786,2.5902,2.5286,2.5363,2143100.0],["2018-12-12",2.5671,2.5786,2.544,2.5556,1683300.0],["2018-12-13",2.5594,2.5671,2.494,2.5171,3712200.0],["2018-12-14",2.5055,2.5286,2.4478,2.4516,2366500.0],["2018-12-17",2.4516,2.4516,2.3208,2.3439,8207800.0],["2018-12-18",2.3477,2.4247,2.2977,2.3131,4489100.0],["2018-12-19",2.3246,2.3901,2.3092,2.3092,3988800.0],["2018-12-20",2.34,2.34,2.213,2.2207,7623200.0],["2018-12-21",2.2323,2.3054,2.2246,2.2361,7108300.0],["2018-12-24",2.213,2.263,2.1938,2.24,2227000.0],["2018-12-26",2.2515,2.3554,2.2477,2.3477,4432000.0],["2018-12-27",2.3747,2.4401,2.3477,2.4285,3832300.0],["2018-12-28",2.4439,2.5248,2.4439,2.4978,3669800.0],["2018-12-31",2.525,2.5405,2.4279,2.4512,4770700.0],["2019-01-02",2.4434,2.5017,2.4279,2.4706,1693000.0],["2019-01-03",2.4551,2.4784,2.4357,2.4357,2236200.0],["2019-01-04",2.4551,2.4978,2.4434,2.4862,3184800.0],["2019-01-07",2.4901,2.5716,2.4706,2.5444,3178500.0],["2019-01-08",2.5444,2.5988,2.5367,2.5949,3047600.0],["2019-01-09",2.6027,2.6299,2.5833,2.6066,2296300.0],["2019-01-10",2.6027,2.6299,2.5755,2.5988,1798000.0],["2019-01-11",2.5833,2.626,2.5833,2.6182,1643900.0],["2019-01-14",2.6066,2.6299,2.5833,2.5872,1745300.0],["2019-01-15",2.5833,2.6027,2.5639,2.5949,1206700.0],["2019-01-16",2.5988,2.6377,2.5911,2.6299,1454600.0],["2019-01-17",2.6182,2.6338,2.6027,2.6066,924400.0],["2019-01-18",2.6182,2.6532,2.6105,2.626,1719600.0],["2019-01-22",2.591,2.6144,2.5367,2.5522,3077200.0],["2019-01-23",2.56,2.5677,2.525,2.5561,2109300.0],["2019-01-24",2.5639,2.5988,2.5561,2.5949,2373300.0],["2019-01-25",2.6027,2.6649,2.5988,2.6416,2756600.0],["2019-01-28",2.6377,2.6493,2.6182,2.6299,1639000.0],["2019-01-29",2.6377,2.6493,2.6299,2.6338,1318500.0],["2019-01-30",2.6338,2.6769,2.6259,2.6573,1540100.0],["2019-01-31",2.6455,2.6769,2.6259,2.6651,2425500.0],["2019-02-01",2.6691,2.6808,2.6495,2.6808,1858600.0],["2019-02-04",2.6847,2.7082,2.6769,2.7043,1350300.0],["2019-02-05",2.7122,2.72,2.6926,2.7161,1298300.0],["2019-02-06",2.7043,2.7357,2.6926,2.6926,1783800.0],["2019-02-07",2.6847,2.6887,2.5084,2.5907,6761100.0],["2019-02-08",2.5789,2.5867,2.5123,2.5162,3048000.0],["2019-02-11",2.524,2.5397,2.4927,2.5005,2494300.0],["2019-02-12",2.5084,2.524,2.5044,2.5123,1628200.0],["2019-02-13",2.5201,2.5554,2.5201,2.5436,2549500.0],["2019-02-14",2.5515,2.5632,2.524,2.5319,1675800.0],["2019-02-15",2.5554,2.5711,2.5358,2.5672,1984700.0],["2019-02-19",2.5672,2.5789,2.5672,2.575,1527400.0],["2019-02-20",2.5867,2.6338,2.5867,2.6299,1938800.0],["2019-02-21",2.6338,2.6416,2.5985,2.6259,2015600.0],["2019-02-22",2.6259,2.7082,2.6259,2.7004,3891100.0],["2019-02-25",2.7043,2.7239,2.6847,2.6965,2794300.0],["2019-02-26",2.7004,2.7122,2.6847,2.7082,3048000.0],["2019-02-27",2.7082,2.728,2.6964,2.7162,1823800.0],["2019-02-28",2.7122,2.7201,2.6924,2.7082,1816000.0],["2019-03-01",2.7162,2.7162,2.6489,2.6529,1798700.0],["2019-03-04",2.6568,2.6766,2.6489,2.6568,1008800.0],["2019-03-05",2.6569,2.6648,2.6015,2.6252,1575400.0],["2019-03-06",2.6213,2.6252,2.5857,2.5936,1440300.0],["2019-03-07",2.5975,2.6055,2.5699,2.5896,1452400.0],["2019-03-08",2.5778,2.6015,2.5699,2.5857,1003000.0],["2019-03-11",2.5817,2.6134,2.5738,2.6055,1663900.0],["2019-03-12",2.6055,2.6213,2.5936,2.6173,1139000.0],["2019-03-13",2.6173,2.6292,2.6055,2.6213,1403700.0],["2019-03-14",2.6252,2.6292,2.6134,2.6134,906100.0],["2019-03-15",2.6213,2.6252,2.5817,2.5975,1846400.0],["2019-03-18",2.6094,2.6213,2.6015,2.6173,1088800.0],["2019-03-19",2.6252,2.645,2.6173,2.6173,1234600.0],["2019-03-20",2.6252,2.6292,2.6094,2.6134,1164800.0],["2019-03-21",2.6134,2.6529,2.6134,2.6371,1706900.0],["2019-03-22",2.6252,2.645,2.6055,2.6134,1554400.0],["2019-03-25",2.6173,2.6213,2.5817,2.6015,1848100.0],["2019-03-26",2.6015,2.6292,2.5936,2.6134,1798100.0],["2019-03-27",2.6173,2.6252,2.5936,2.6094,1614400.0],["2019-03-28",2.6134,2.6373,2.6094,2.6254,1658600.0],["2019-03-29",2.6333,2.6373,2.6014,2.6014,1909300.0],["2019-04-01",2.6054,2.6254,2.6054,2.6134,971300.0],["2019-04-02",2.6094,2.6333,2.6054,2.6214,910800.0],["2019-04-03",2.6294,2.6373,2.6174,2.6174,938000.0],["2019-04-04",2.6134,2.6373,2.6094,2.6254,1046100.0],["2019-04-05",2.6294,2.6373,2.6254,2.6373,663000.0],["2019-04-08",2.6333,2.6413,2.6294,2.6294,836200.0],["2019-04-09",2.6254,2.6333,2.6174,2.6214,860800.0],["2019-04-10",2.6214,2.6294,2.6134,2.6254,887400.0],["2019-04-11",2.6294,2.6373,2.6214,2.6254,928100.0],["2019-04-12",2.6333,2.6453,2.6254,2.6413,1079800.0],["2019-04-15",2.6373,2.6413,2.6294,2.6373,861100.0],["2019-04-16",2.6453,2.6732,2.6413,2.6732,1793400.0],["2019-04-17",2.6732,2.6932,2.6653,2.6693,1164000.0],["2019-04-18",2.6812,2.6892,2.6533,2.6533,1079300.0],["2019-04-22",2.6613,2.6732,2.6493,2.6573,1326600.0],["2019-04-23",2.6613,2.7052,2.6573,2.6852,1585300.0],["2019-04-24",2.6932,2.7012,2.6732,2.6812,1614500.0],["2019-04-25",2.6892,2.6932,2.6613,2.6732,1099800.0],["2019-04-26",2.6852,2.7012,2.6812,2.6972,1039300.0],["2019-04-29",2.6972,2.7173,2.6891,2.7093,1112000.0],["2019-04-30",2.6972,2.7173,2.6851,2.7173,1246200.0],["2019-05-01",2.7173,2.7334,2.7012,2.7052,981000.0],["2019-05-02",2.7052,2.7173,2.6891,2.7133,1054600.0],["2019-05-03",2.7173,2.7334,2.7133,2.7334,1057500.0],["2019-05-06",2.7012,2.7455,2.7012,2.7374,1108700.0],["2019-05-07",2.7213,2.7415,2.7133,2.7294,1104700.0],["2019-05-08",2.7294,2.7415,2.7012,2.7012,1494200.0],["2019-05-09",2.6972,2.7374,2.6851,2.7133,2096000.0],["2019-05-10",2.7093,2.7294,2.7012,2.7213,1293400.0],["2019-05-13",2.7093,2.7133,2.6771,2.6932,2138500.0],["2019-05-14",2.6972,2.7254,2.6972,2.7213,1309100.0],["2019-05-15",2.7133,2.7374,2.7133,2.7254,1037600.0],["2019-05-16",2.7294,2.7374,2.7173,2.7294,1272400.0],["2019-05-17",2.7294,2.7455,2.7254,2.7294,1274000.0],["2019-05-20",2.7294,2.7535,2.7294,2.7415,1214200.0],["2019-05-21",2.7374,2.7656,2.7374,2.7495,2279800.0],["2019-05-22",2.7535,2.7616,2.7495,2.7495,1451500.0],["2019-05-23",2.7495,2.7535,2.7213,2.7213,1724300.0],["2019-05-24",2.7254,2.7374,2.7133,2.7213,1393700.0],["2019-05-28",2.7213,2.7415,2.7133,2.7294,1695900.0],["2019-05-29",2.7254,2.7334,2.6932,2.6972,2216800.0],["2019-05-30",2.7053,2.7256,2.6566,2.6606,1725400.0],["2019-05-31",2.6566,2.6606,2.5388,2.5388,4295600.0],["2019-06-03",2.5428,2.5713,2.5266,2.5347,2221300.0],["2019-06-04",2.5631,2.5997,2.5388,2.5916,1717600.0],["2019-06-05",2.5916,2.5997,2.5631,2.5753,1399200.0],["2019-06-06",2.5794,2.6159,2.5753,2.6159,1512700.0],["2019-06-07",2.6363,2.6444,2.6159,2.6444,1085000.0],["2019-06-10",2.6606,2.6728,2.6484,2.6728,1378700.0],["2019-06-11",2.6728,2.685,2.6647,2.6647,977000.0],["2019-06-12",2.6525,2.685,2.6484,2.6688,866600.0],["2019-06-13",2.6281,2.6403,2.5794,2.5875,5219300.0],["2019-06-14",2.5591,2.5834,2.5469,2.5713,2799200.0],["2019-06-17",2.5631,2.5875,2.5631,2.5794,1972900.0],["2019-06-18",2.5916,2.6241,2.5834,2.6159,1606900.0],["2019-06-19",2.6322,2.6688,2.62,2.6566,1634800.0],["2019-06-20",2.6809,2.6809,2.6606,2.6688,1311500.0],["2019-06-21",2.6688,2.6931,2.6647,2.6809,1315600.0],["2019-06-24",2.6809,2.7012,2.6647,2.6647,1270200.0],["2019-06-25",2.6688,2.685,2.6363,2.6403,1649300.0],["2019-06-26",2.6525,2.6647,2.6241,2.6281,1398800.0],["2019-06-27",2.6445,2.6609,2.624,2.6486,1701900.0],["2019-06-28",2.6445,2.6814,2.6404,2.6773,1755000.0],["2019-07-01",2.6855,2.7019,2.6814,2.7019,1268100.0],["2019-07-02",2.7019,2.706,2.6896,2.6937,976800.0],["2019-07-03",2.706,2.706,2.6773,2.6855,877600.0],["2019-07-05",2.6978,2.7306,2.6937,2.7306,1682900.0],["2019-07-08",2.7224,2.7265,2.6978,2.706,1300800.0],["2019-07-09",2.6978,2.7224,2.6937,2.7224,947400.0],["2019-07-10",2.7224,2.7347,2.7142,2.7306,1346800.0],["2019-07-11",2.7265,2.7552,2.7183,2.7429,1043000.0],["2019-07-12",2.7388,2.7552,2.7347,2.7429,842800.0],["2019-07-15",2.7347,2.7511,2.7306,2.747,746200.0],["2019-07-16",2.747,2.7634,2.7429,2.7511,957500.0],["2019-07-17",2.747,2.7593,2.7142,2.7183,960500.0],["2019-07-18",2.7183,2.7388,2.7101,2.7265,933300.0],["2019-07-19",2.7224,2.747,2.7224,2.7347,1133200.0],["2019-07-22",2.7306,2.7347,2.7142,2.7306,870200.0],["2019-07-23",2.7347,2.7429,2.7224,2.7388,872800.0],["2019-07-24",2.7265,2.7593,2.7265,2.7593,1371000.0],["2019-07-25",2.7593,2.7593,2.7306,2.7388,1271000.0],["2019-07-26",2.747,2.7552,2.7388,2.747,1040200.0],["2019-07-29",2.747,2.7552,2.7347,2.747,1294500.0],["2019-07-30",2.747,2.7677,2.7346,2.7636,1122200.0],["2019-07-31",2.7512,2.7636,2.7139,2.7388,1479200.0],["2019-08-01",2.7346,2.7388,2.6726,2.6808,1669000.0],["2019-08-02",2.685,2.7057,2.6726,2.7057,937900.0],["2019-08-05",2.6891,2.6974,2.6271,2.6436,1880200.0],["2019-08-06",2.6519,2.7181,2.6519,2.6933,1709400.0],["2019-08-07",2.6808,2.6891,2.6519,2.685,2084500.0],["2019-08-08",2.6891,2.7305,2.6891,2.7305,1212800.0],["2019-08-09",2.7222,2.7263,2.7098,2.7139,593300.0],["2019-08-12",2.7057,2.7057,2.6643,2.6933,1524700.0],["2019-08-13",2.6891,2.7305,2.6808,2.7015,900000.0],["2019-08-14",2.685,2.7015,2.6353,2.6602,2071000.0],["2019-08-15",2.656,2.6767,2.6395,2.6436,1051900.0],["2019-08-16",2.656,2.7015,2.6519,2.7015,1272000.0],["2019-08-19",2.7181,2.7553,2.7057,2.7512,1954500.0],["2019-08-20",2.7429,2.7594,2.7346,2.7429,1368500.0],["2019-08-21",2.7429,2.7594,2.7222,2.747,970500.0],["2019-08-22",2.7553,2.7636,2.7429,2.7636,1231100.0],["2019-08-23",2.7512,2.776,2.7181,2.7305,2500800.0],["2019-08-26",2.7429,2.7719,2.7346,2.7553,1608200.0],["2019-08-27",2.7553,2.7719,2.7305,2.7305,1823500.0],["2019-08-28",2.685,2.7057,2.5691,2.6064,5454800.0],["2019-08-29",2.6314,2.6857,2.6314,2.6732,3345200.0],["2019-08-30",2.6774,2.6857,2.6607,2.6607,1872200.0],["2019-09-03",2.6523,2.6607,2.6314,2.6481,2141800.0],["2019-09-04",2.6732,2.6816,2.6523,2.6648,1646500.0],["2019-09-05",2.6899,2.7108,2.6732,2.7108,2057300.0],["2019-09-06",2.715,2.7275,2.6941,2.7233,2619900.0],["2019-09-09",2.7191,2.7567,2.7191,2.7526,2440500.0],["2019-09-10",2.7526,2.7943,2.7526,2.7943,1880200.0],["2019-09-11",2.7818,2.811,2.7776,2.811,2319700.0],["2019-09-12",2.8027,2.8152,2.7818,2.8027,1677200.0],["2019-09-13",2.811,2.8236,2.7734,2.7776,1471400.0],["2019-09-16",2.7776,2.7818,2.7526,2.7776,1290700.0],["2019-09-17",2.7776,2.7776,2.7359,2.7526,1573500.0],["2019-09-18",2.7359,2.7567,2.7317,2.7567,758000.0],["2019-09-19",2.7776,2.7776,2.7484,2.7526,1120200.0],["2019-09-20",2.7567,2.7985,2.7526,2.7902,2226000.0],["2019-09-23",2.7776,2.7943,2.7651,2.7776,1055800.0],["2019-09-24",2.7818,2.7943,2.7651,2.7693,821700.0],["2019-09-25",2.7651,2.7818,2.7609,2.7776,856100.0],["2019-09-26",2.7776,2.7985,2.7734,2.7943,1270300.0],["2019-09-27",2.7943,2.807,2.7859,2.7985,1306400.0],["2019-09-30",2.7943,2.7985,2.7775,2.7775,1136200.0],["2019-10-01",2.7775,2.7817,2.7185,2.7353,1754200.0],["2019-10-02",2.7353,2.7353,2.6932,2.71,2124800.0],["2019-10-03",2.7016,2.7227,2.6805,2.7016,1765200.0],["2019-10-04",2.7058,2.7269,2.7058,2.7185,750900.0],["2019-10-07",2.7185,2.748,2.7143,2.7395,1109400.0],["2019-10-08",2.7311,2.7353,2.6974,2.7058,1237700.0],["2019-10-09",2.7185,2.7395,2.7058,2.7227,1135800.0],["2019-10-10",2.7311,2.7438,2.7227,2.7353,1119900.0],["2019-10-11",2.7522,2.7606,2.7269,2.7269,1276200.0],["2019-10-14",2.7269,2.7311,2.71,2.7269,758500.0],["2019-10-15",2.7269,2.7648,2.7269,2.748,1022600.0],["2019-10-16",2.7522,2.7564,2.7311,2.7353,911800.0],["2019-10-17",2.7353,2.748,2.7269,2.7395,1061500.0],["2019-10-18",2.7438,2.7648,2.7395,2.7564,822100.0],["2019-10-21",2.7606,2.7775,2.7564,2.769,990800.0],["2019-10-22",2.7775,2.7901,2.769,2.7775,1096200.0],["2019-10-23",2.7775,2.7775,2.7564,2.7733,1130300.0],["2019-10-24",2.7775,2.7775,2.7395,2.7606,1257400.0],["2019-10-25",2.7395,2.7733,2.7311,2.7564,1243500.0],["2019-10-28",2.7648,2.7733,2.7606,2.7648,802500.0],["2019-10-29",2.7648,2.7733,2.7564,2.7606,1096900.0],["2019-10-30",2.7606,2.7691,2.7436,2.7479,1210300.0],["2019-10-31",2.7564,2.7564,2.7223,2.7393,1712000.0],["2019-11-01",2.7436,2.7521,2.7308,2.7351,1657500.0],["2019-11-04",2.7351,2.7436,2.7181,2.7223,2126900.0],["2019-11-05",2.7266,2.7308,2.7053,2.7266,1497600.0],["2019-11-06",2.7223,2.7479,2.7181,2.7436,1565200.0],["2019-11-07",2.7308,2.7819,2.6968,2.7096,2650600.0],["2019-11-08",2.7138,2.7649,2.7011,2.7606,1995900.0],["2019-11-11",2.7606,2.7691,2.7521,2.7649,1113500.0],["2019-11-12",2.7649,2.7734,2.7564,2.7734,1844600.0],["2019-11-13",2.7649,2.7649,2.7521,2.7564,1284600.0],["2019-11-14",2.7564,2.7649,2.7521,2.7606,933900.0],["2019-11-15",2.7649,2.7649,2.7393,2.7479,1624600.0],["2019-11-18",2.7479,2.7691,2.7436,2.7649,2271500.0],["2019-11-19",2.7606,2.7649,2.7479,2.7606,1479100.0],["2019-11-20",2.7649,2.7649,2.7393,2.7393,1789800.0],["2019-11-21",2.7564,2.7649,2.7479,2.7606,1250100.0],["2019-11-22",2.7564,2.7691,2.7564,2.7649,1438600.0],["2019-11-25",2.7691,2.7861,2.7649,2.7819,1679800.0],["2019-11-26",2.7776,2.8031,2.7734,2.7989,2121400.0],["2019-11-27",2.7989,2.8032,2.7731,2.7989,1380900.0],["2019-11-29",2.7903,2.7989,2.7774,2.7989,922300.0],["2019-12-02",2.8032,2.8032,2.7774,2.7903,1554200.0],["2019-12-03",2.7817,2.7903,2.7774,2.7903,1030400.0],["2019-12-04",2.7903,2.8118,2.786,2.7989,1129000.0],["2019-12-05",2.8075,2.8075,2.7903,2.7946,744600.0],["2019-12-06",2.8032,2.8118,2.7946,2.7989,975500.0],["2019-12-09",2.7903,2.8075,2.786,2.8032,1013200.0],["2019-12-10",2.8075,2.8118,2.7946,2.7989,1439300.0],["2019-12-11",2.8032,2.8118,2.7989,2.8118,1308400.0],["2019-12-12",2.8204,2.8289,2.8075,2.8161,1422500.0],["2019-12-13",2.8118,2.8375,2.8118,2.8332,1869700.0],["2019-12-16",2.8332,2.8676,2.8289,2.8633,3464700.0],["2019-12-17",2.8633,2.8976,2.8547,2.8762,2893700.0],["2019-12-18",2.8719,2.8933,2.859,2.859,1612800.0],["2019-12-19",2.8633,2.8719,2.8547,2.859,1448700.0],["2019-12-20",2.8633,2.8719,2.8547,2.8547,3524600.0],["2019-12-23",2.8547,2.8633,2.8161,2.8247,2372500.0],["2019-12-24",2.8332,2.8375,2.8204,2.8247,729400.0],["2019-12-26",2.8375,2.8375,2.8032,2.8118,2404500.0],["2019-12-27",2.8075,2.8118,2.786,2.7946,2860700.0],["2019-12-30",2.7989,2.8118,2.786,2.8075,2458500.0],["2019-12-31",2.7988,2.8031,2.7858,2.7902,2990300.0],["2020-01-02",2.8031,2.8161,2.7988,2.8075,1726700.0],["2020-01-03",2.7988,2.8248,2.7945,2.8075,1570000.0],["2020-01-06",2.8075,2.8118,2.7945,2.8031,1085400.0],["2020-01-07",2.8031,2.8205,2.7988,2.8031,1106200.0],["2020-01-08",2.7988,2.8161,2.7988,2.7988,1207300.0],["2020-01-09",2.7988,2.8161,2.7988,2.8031,1484800.0],["2020-01-10",2.8031,2.8161,2.7988,2.8075,1297700.0],["2020-01-13",2.8075,2.8205,2.8075,2.8075,1206800.0],["2020-01-14",2.8075,2.8161,2.8031,2.8118,1186900.0],["2020-01-15",2.8075,2.8248,2.8031,2.8248,941600.0],["2020-01-16",2.8378,2.8551,2.8248,2.8508,1801800.0],["2020-01-17",2.8551,2.8638,2.8421,2.8595,1696200.0],["2020-01-21",2.8595,2.8681,2.8465,2.8508,1623900.0],["2020-01-22",2.8465,2.8638,2.8465,2.8551,786000.0],["2020-01-23",2.8551,2.8681,2.8465,2.8638,1247800.0],["2020-01-24",2.8638,2.8811,2.8421,2.8508,1472300.0],["2020-01-27",2.8378,2.8508,2.8205,2.8378,1772600.0],["2020-01-28",2.8378,2.8465,2.8335,2.8378,1127900.0],["2020-01-29",2.8508,2.8551,2.8421,2.8465,1348200.0],["2020-01-30",2.8596,2.8683,2.8465,2.864,1398700.0],["2020-01-31",2.864,2.864,2.8465,2.8465,1404600.0],["2020-02-03",2.8465,2.8683,2.8377,2.8465,1470500.0],["2020-02-04",2.8465,2.864,2.8465,2.8552,1380800.0],["2020-02-05",2.8552,2.8727,2.8465,2.8727,1264000.0],["2020-02-06",2.8683,2.8771,2.864,2.8771,1364300.0],["2020-02-07",2.8727,2.8771,2.8508,2.8683,1117900.0],["2020-02-10",2.8771,2.8771,2.8508,2.8508,1129700.0],["2020-02-11",2.864,2.8858,2.8465,2.8552,1618200.0],["2020-02-12",2.864,2.864,2.8421,2.8421,1466200.0],["2020-02-13",2.8421,2.8771,2.8421,2.8683,1877200.0],["2020-02-14",2.8552,2.8683,2.8465,2.8508,1239000.0],["2020-02-18",2.8508,2.8683,2.8508,2.8596,1547800.0],["2020-02-19",2.8683,2.8683,2.8508,2.864,1369500.0],["2020-02-20",2.8683,2.8683,2.8552,2.8596,1628400.0],["2020-02-21",2.8552,2.864,2.8508,2.8552,1539900.0],["2020-02-24",2.8421,2.8465,2.8071,2.8159,3275500.0],["2020-02-25",2.829,2.8334,2.6628,2.6759,5992300.0],["2020-02-26",2.6934,2.7372,2.6803,2.6847,3903500.0],["2020-02-27",2.6714,2.6759,2.4374,2.5478,7168500.0],["2020-02-28",2.4727,2.5081,2.3844,2.433,10248700.0],["2020-03-02",2.4551,2.5611,2.4463,2.5566,6025800.0],["2020-03-03",2.6052,2.6538,2.4948,2.5257,5524500.0],["2020-03-04",2.5699,2.6008,2.5434,2.5743,2527300.0],["2020-03-05",2.5257,2.5566,2.4683,2.486,3084800.0],["2020-03-06",2.4286,2.4639,2.3668,2.4462,3376400.0],["2020-03-09",2.2564,2.3049,2.1195,2.1857,6331200.0],["2020-03-10",2.2829,2.305,2.1592,2.2475,3665900.0],["2020-03-11",2.2122,2.2299,2.0621,2.0974,5720500.0],["2020-03-12",1.8369,2.252,1.7662,2.0533,10909900.0],["2020-03-13",2.1901,2.2475,2.0842,2.2078,8220800.0],["2020-03-16",1.9694,2.2078,1.9429,2.0798,10058500.0],["2020-03-17",2.1107,2.2475,2.1107,2.1637,12207500.0],["2020-03-18",2.0091,2.1637,1.7927,2.0488,13339300.0],["2020-03-19",2.04,2.2122,1.9561,2.2122,7824400.0],["2020-03-20",2.2166,2.274,2.0886,2.1195,11210200.0],["2020-03-23",2.1018,2.1195,1.7751,1.7839,7455200.0],["2020-03-24",1.9605,2.0974,1.8501,1.8546,4758000.0],["2020-03-25",1.8987,2.1416,1.8811,1.9429,5671400.0],["2020-03-26",1.9738,2.1946,1.9694,2.1283,4677900.0],["2020-03-27",2.0842,2.1416,1.9826,1.9826,3835200.0],["2020-03-30",2.0139,2.0139,1.9423,1.9602,2995100.0],["2020-03-31",1.9468,1.9692,1.8842,1.9021,2970300.0],["2020-04-01",1.8349,1.8528,1.7633,1.7633,4115700.0],["2020-04-02",1.7902,1.826,1.7544,1.826,2483900.0],["2020-04-03",1.7902,1.817,1.647,1.7141,4069500.0],["2020-04-06",1.7454,1.7857,1.6872,1.6917,4070600.0],["2020-04-07",1.7767,1.8573,1.732,1.7409,3997800.0],["2020-04-08",1.7499,1.8842,1.7499,1.8483,4452300.0],["2020-04-09",1.8931,2.1213,1.8931,2.0363,8169600.0],["2020-04-13",2.0363,2.0408,1.8842,1.9916,4805100.0],["2020-04-14",2.0184,2.0453,1.9379,1.9916,2388100.0],["2020-04-15",1.9468,1.9468,1.8573,1.8976,2270100.0],["2020-04-16",1.9021,1.9021,1.8349,1.8394,1877000.0],["2020-04-17",1.9021,1.9065,1.8439,1.8662,3223100.0],["2020-04-20",1.7991,1.8215,1.7454,1.7544,4472600.0],["2020-04-21",1.7454,1.7633,1.6917,1.7096,4676900.0],["2020-04-22",1.732,1.732,1.6917,1.7051,1980000.0],["2020-04-23",1.732,1.8036,1.7096,1.7902,3169100.0],["2020-04-24",1.8125,1.8797,1.7902,1.8797,2621200.0],["2020-04-27",1.8976,1.9692,1.8797,1.9513,2963700.0],["2020-04-28",1.9692,2.005,1.9065,1.9244,2501100.0],["2020-04-29",1.988,2.0561,1.9471,2.0243,3150700.0],["2020-04-30",2.0016,2.0016,1.9335,1.9698,2037900.0],["2020-05-01",1.9335,1.9335,1.8473,1.8518,1611500.0],["2020-05-04",1.8473,1.8563,1.7973,1.8064,1759700.0],["2020-05-05",1.8518,1.879,1.7973,1.8155,2253000.0],["2020-05-06",1.8382,1.8382,1.7928,1.8155,1637200.0],["2020-05-07",1.8155,1.8654,1.8155,1.8337,1658500.0],["2020-05-08",1.8518,1.8745,1.8246,1.8518,1564400.0],["2020-05-11",1.8473,1.8473,1.7928,1.8064,2757200.0],["2020-05-12",1.9154,2.0697,1.879,1.9607,6374900.0],["2020-05-13",1.9471,1.9517,1.8927,1.9063,2784600.0],["2020-05-14",1.9063,2.0243,1.8654,2.0243,3225400.0],["2020-05-15",1.997,2.0197,1.9834,2.0016,2068300.0],["2020-05-18",2.0152,2.0606,2.0152,2.0424,1994200.0],["2020-05-19",2.0561,2.1151,2.0379,2.0379,2685900.0],["2020-05-20",2.0878,2.1922,2.0606,2.1922,2614400.0],["2020-05-21",2.2058,2.2376,2.1922,2.2104,2210500.0],["2020-05-22",2.224,2.3329,2.2149,2.3057,3279000.0],["2020-05-26",2.3965,2.4827,2.3738,2.4328,3306400.0],["2020-05-27",2.5009,2.5054,2.401,2.4782,2981200.0],["2020-05-28",2.4919,2.5011,2.368,2.391,2396800.0],["2020-05-29",2.3726,2.3864,2.2854,2.3267,2957300.0],["2020-06-01",2.3497,2.4001,2.3175,2.3864,1463900.0],["2020-06-02",2.3956,2.4369,2.391,2.4185,2271500.0],["2020-06-03",2.4414,2.5378,2.4323,2.5103,2210500.0],["2020-06-04",2.4965,2.5286,2.4644,2.4873,1651000.0],["2020-06-05",2.524,2.5699,2.4873,2.5011,2538700.0],["2020-06-08",2.524,2.6571,2.524,2.6342,2911500.0],["2020-06-09",2.6158,2.6434,2.5608,2.6021,1811500.0],["2020-06-10",2.6021,2.6021,2.469,2.547,2688100.0],["2020-06-11",2.4323,2.5516,2.4093,2.5011,3913400.0],["2020-06-12",2.5286,2.5883,2.4323,2.5103,2220400.0],["2020-06-15",2.4552,2.4552,2.4001,2.4231,2733200.0],["2020-06-16",2.4782,2.4919,2.4323,2.469,1700100.0],["2020-06-17",2.4736,2.4827,2.4414,2.469,1405800.0],["2020-06-18",2.469,2.5103,2.4369,2.4782,1446000.0],["2020-06-19",2.5011,2.524,2.4506,2.4552,3498800.0],["2020-06-22",2.469,2.4736,2.4277,2.4277,1602800.0],["2020-06-23",2.4414,2.4506,2.4277,2.4323,1560700.0],["2020-06-24",2.4323,2.446,2.3956,2.4185,2188700.0],["2020-06-25",2.3956,2.3956,2.3084,2.3175,2973700.0],["2020-06-26",2.3359,2.3405,2.3084,2.3267,2578300.0],["2020-06-29",2.3453,2.3824,2.3314,2.3546,1833500.0],["2020-06-30",2.3453,2.3871,2.3406,2.3732,1197100.0],["2020-07-01",2.3685,2.3824,2.3406,2.3499,939700.0],["2020-07-02",2.3685,2.3778,2.336,2.3453,1421800.0],["2020-07-06",2.3685,2.3778,2.206,2.2106,4107800.0],["2020-07-07",2.206,2.2849,2.2013,2.2292,2945200.0],["2020-07-08",2.2478,2.2571,2.2292,2.2571,984900.0],["2020-07-09",2.2571,2.2756,2.1688,2.1735,2257600.0],["2020-07-10",2.1781,2.2199,2.1735,2.206,1125200.0],["2020-07-13",2.2153,2.2663,2.2106,2.2385,1273000.0],["2020-07-14",2.2385,2.2988,2.2245,2.2942,1307100.0],["2020-07-15",2.2988,2.3314,2.2803,2.2942,1200200.0],["2020-07-16",2.2849,2.3267,2.2803,2.2988,904000.0],["2020-07-17",2.2849,2.3174,2.2803,2.2803,823500.0],["2020-07-20",2.2849,2.3081,2.2663,2.3081,1115700.0],["2020-07-21",2.2988,2.3267,2.2988,2.3174,1238100.0],["2020-07-22",2.3081,2.3453,2.3035,2.3453,833900.0],["2020-07-23",2.3453,2.3732,2.3267,2.3453,1597600.0],["2020-07-24",2.336,2.3546,2.3314,2.3406,957300.0],["2020-07-27",2.3406,2.3639,2.3267,2.3592,981200.0],["2020-07-28",2.3546,2.4057,2.3546,2.3639,1438600.0],["2020-07-29",2.3546,2.3824,2.3499,2.3824,1227100.0],["2020-07-30",2.373,2.3777,2.3355,2.3496,1170300.0],["2020-07-31",2.3496,2.373,2.3355,2.3542,1291500.0],["2020-08-03",2.3449,2.3542,2.3355,2.3355,1732800.0],["2020-08-04",2.3496,2.3496,2.3261,2.3496,1036800.0],["2020-08-05",2.3402,2.3636,2.3308,2.3496,1293900.0],["2020-08-06",2.3496,2.3636,2.3449,2.3589,1072900.0],["2020-08-07",2.3355,2.3824,2.3355,2.3824,1170400.0],["2020-08-10",2.3777,2.4247,2.3777,2.4106,1248600.0],["2020-08-11",2.42,2.4435,2.42,2.4247,1349600.0],["2020-08-12",2.4294,2.4764,2.4059,2.4247,1390000.0],["2020-08-13",2.4106,2.4247,2.3683,2.3871,1137000.0],["2020-08-14",2.373,2.4106,2.3683,2.3965,595100.0],["2020-08-17",2.3824,2.4059,2.373,2.4059,815900.0],["2020-08-18",2.3918,2.4059,2.3871,2.4059,1039800.0],["2020-08-19",2.3965,2.4153,2.3918,2.4059,924900.0],["2020-08-20",2.4059,2.4294,2.3965,2.4106,1569600.0],["2020-08-21",2.4059,2.4153,2.3871,2.3965,1722400.0],["2020-08-24",2.4012,2.4482,2.3965,2.4294,1336600.0],["2020-08-25",2.4341,2.4435,2.4153,2.4294,863400.0],["2020-08-26",2.4153,2.4294,2.3918,2.4059,1815900.0],["2020-08-27",2.3965,2.4623,2.3918,2.4106,2363900.0],["2020-08-28",2.4249,2.4392,2.4154,2.4154,1679700.0],["2020-08-31",2.4154,2.4344,2.4106,2.4249,1402100.0],["2020-09-01",2.4154,2.4249,2.4011,2.4059,1459400.0],["2020-09-02",2.4059,2.4344,2.3964,2.4249,1631000.0],["2020-09-03",2.4059,2.4297,2.4011,2.4059,1552000.0],["2020-09-04",2.4059,2.4154,2.3631,2.3916,1936000.0],["2020-09-08",2.3821,2.4059,2.3774,2.3916,1007600.0],["2020-09-09",2.3869,2.4059,2.3774,2.3869,964100.0],["2020-09-10",2.3916,2.4011,2.3774,2.3821,715300.0],["2020-09-11",2.3869,2.3964,2.3774,2.3821,785400.0],["2020-09-14",2.3774,2.4201,2.3774,2.3869,1677500.0],["2020-09-15",2.3869,2.3964,2.3726,2.3726,1258200.0],["2020-09-16",2.3821,2.4154,2.3774,2.4106,1260300.0],["2020-09-17",2.4059,2.4201,2.4011,2.4106,1226900.0],["2020-09-18",2.4154,2.4297,2.4011,2.4297,2491900.0],["2020-09-21",2.4059,2.4201,2.3964,2.4059,1544300.0],["2020-09-22",2.4106,2.4249,2.3964,2.3964,1476500.0],["2020-09-23",2.4011,2.4154,2.3583,2.3678,1709300.0],["2020-09-24",2.3583,2.3821,2.3441,2.3583,1669400.0],["2020-09-25",2.3726,2.4011,2.3631,2.4011,1043200.0],["2020-09-28",2.4154,2.4629,2.4059,2.4344,1881300.0],["2020-09-29",2.4585,2.4585,2.4104,2.4152,1190600.0],["2020-09-30",2.4248,2.4296,2.4104,2.42,1447200.0],["2020-10-01",2.4248,2.4488,2.42,2.444,887400.0],["2020-10-02",2.4152,2.4681,2.4104,2.4537,1159600.0],["2020-10-05",2.444,2.4777,2.444,2.4777,969000.0],["2020-10-06",2.4777,2.5018,2.4681,2.4873,1651500.0],["2020-10-07",2.4873,2.5018,2.4825,2.4873,912100.0],["2020-10-08",2.4921,2.5018,2.4825,2.497,1103600.0],["2020-10-09",2.497,2.5018,2.4825,2.4873,784700.0],["2020-10-12",2.4825,2.4873,2.4729,2.4825,860400.0],["2020-10-13",2.4873,2.4921,2.4729,2.4873,807900.0],["2020-10-14",2.497,2.497,2.4825,2.4825,965800.0],["2020-10-15",2.4729,2.4921,2.4681,2.4825,672600.0],["2020-10-16",2.4873,2.497,2.4777,2.4825,726500.0],["2020-10-19",2.4873,2.5018,2.4825,2.4825,1325900.0],["2020-10-20",2.4873,2.5018,2.4729,2.4729,1165200.0],["2020-10-21",2.4825,2.4873,2.4537,2.4537,1254800.0],["2020-10-22",2.4729,2.4873,2.4585,2.4825,1098900.0],["2020-10-23",2.497,2.5018,2.4825,2.4873,999700.0],["2020-10-26",2.4921,2.5018,2.4681,2.497,1347100.0],["2020-10-27",2.497,2.5162,2.4873,2.5114,1695000.0],["2020-10-28",2.4873,2.5066,2.444,2.4537,3179000.0],["2020-10-29",2.4537,2.4634,2.4293,2.4391,2653200.0],["2020-10-30",2.4391,2.4488,2.3904,2.4098,1914200.0],["2020-11-02",2.4293,2.4585,2.4147,2.4488,2239600.0],["2020-11-03",2.4488,2.4634,2.4342,2.4391,1858100.0],["2020-11-04",2.4342,2.4585,2.4196,2.4293,1150400.0],["2020-11-05",2.4244,2.4731,2.4244,2.4488,1317300.0],["2020-11-06",2.4537,2.4537,2.4196,2.4196,1483500.0],["2020-11-09",2.4537,2.478,2.4391,2.4391,2141000.0],["2020-11-10",2.4439,2.5267,2.4439,2.5218,2864200.0],["2020-11-11",2.5169,2.5462,2.4926,2.5218,2113300.0],["2020-11-12",2.5072,2.5121,2.4731,2.478,1799200.0],["2020-11-13",2.4975,2.5023,2.4731,2.4975,1459200.0],["2020-11-16",2.5267,2.5462,2.5169,2.5364,2073200.0],["2020-11-17",2.5316,2.5559,2.5218,2.5267,1516800.0],["2020-11-18",2.5364,2.5705,2.5316,2.5608,1616700.0],["2020-11-19",2.5608,2.5948,2.5169,2.5802,1623700.0],["2020-11-20",2.5802,2.6046,2.5462,2.5656,2416700.0],["2020-11-23",2.5802,2.6094,2.5754,2.5948,1806900.0],["2020-11-24",2.6094,2.6873,2.6094,2.6435,2918300.0],["2020-11-25",2.6533,2.6971,2.6338,2.6922,2668300.0],["2020-11-27",2.7119,2.7316,2.6922,2.7119,1221600.0],["2020-11-30",2.707,2.7168,2.6184,2.6282,2207400.0],["2020-12-01",2.6479,2.6676,2.6233,2.6282,1738700.0],["2020-12-02",2.6282,2.643,2.6085,2.6184,1637800.0],["2020-12-03",2.6331,2.6676,2.6135,2.6627,1542300.0],["2020-12-04",2.6774,2.702,2.6676,2.6676,1807600.0],["2020-12-07",2.6873,2.6922,2.6381,2.6578,1330700.0],["2020-12-08",2.6676,2.6774,2.6578,2.6676,1151500.0],["2020-12-09",2.6824,2.6824,2.6627,2.6725,1643300.0],["2020-12-10",2.6725,2.6824,2.6479,2.6774,1489400.0],["2020-12-11",2.6824,2.6922,2.6578,2.6922,1396100.0],["2020-12-14",2.707,2.7562,2.6971,2.702,2769000.0],["2020-12-15",2.7119,2.7316,2.7021,2.707,1743600.0],["2020-12-16",2.7217,2.7365,2.707,2.7119,2012800.0],["2020-12-17",2.7217,2.7267,2.6922,2.7217,2332300.0],["2020-12-18",2.7168,2.7365,2.7119,2.7316,1683900.0],["2020-12-21",2.7168,2.7562,2.6873,2.6971,2930700.0],["2020-12-22",2.7168,2.7217,2.6479,2.6627,2990800.0],["2020-12-23",2.6824,2.7217,2.6774,2.6873,1802900.0],["2020-12-24",2.7021,2.7217,2.6873,2.6873,1050200.0],["2020-12-28",2.7119,2.7463,2.702,2.7168,2787400.0],["2020-12-29",2.7119,2.7906,2.7119,2.7562,3272700.0],["2020-12-30",2.7612,2.7761,2.7164,2.7214,2575700.0],["2020-12-31",2.7164,2.7413,2.6915,2.6915,2670100.0],["2021-01-04",2.7214,2.7413,2.6716,2.7413,2863300.0],["2021-01-05",2.7413,2.796,2.7363,2.7811,1822400.0],["2021-01-06",2.801,2.8059,2.7661,2.7761,1659600.0],["2021-01-07",2.786,2.8109,2.7661,2.7661,1621300.0],["2021-01-08",2.786,2.8059,2.7413,2.796,2185300.0],["2021-01-11",2.796,2.8059,2.7811,2.791,1705300.0],["2021-01-12",2.8059,2.8059,2.786,2.791,1431000.0],["2021-01-13",2.791,2.801,2.786,2.796,1215600.0],["2021-01-14",2.796,2.8806,2.796,2.8457,3150900.0],["2021-01-15",2.8557,3.0049,2.8557,2.99,5546300.0],["2021-01-19",3.0447,3.0845,2.9204,3.0199,3563500.0],["2021-01-20",3.0348,3.0497,2.99,3.0497,2159500.0],["2021-01-21",3.0696,3.1044,3.0497,3.0497,2447500.0],["2021-01-22",3.0696,3.0945,3.0348,3.0895,1982700.0],["2021-01-25",3.0995,3.1741,3.0845,3.1194,2664300.0],["2021-01-26",3.1442,3.2089,3.1393,3.2089,2707000.0],["2021-01-27",3.1791,3.2935,3.1791,3.1791,4417600.0],["2021-01-28",3.1288,3.2042,3.0836,3.154,4919400.0],["2021-01-29",3.159,3.2293,3.1489,3.164,3943300.0],["2021-02-01",3.1489,3.164,3.0636,3.1489,3230100.0],["2021-02-02",3.1389,3.2343,3.1389,3.2192,2788500.0],["2021-02-03",3.2142,3.2896,3.2142,3.2845,2521500.0],["2021-02-04",3.2845,3.3548,3.2845,3.3197,2806200.0],["2021-02-05",3.3348,3.4452,3.3297,3.4352,4886900.0],["2021-02-08",3.4302,3.4955,3.3649,3.3749,3370600.0],["2021-02-09",3.3749,3.39,3.2745,3.3599,3717900.0],["2021-02-10",3.4252,3.5909,3.4101,3.5407,5478700.0],["2021-02-11",3.5507,3.6311,3.5357,3.5457,3383800.0],["2021-02-12",3.5658,3.6612,3.5457,3.6461,2828600.0],["2021-02-16",3.6662,3.7164,3.626,3.6562,2843500.0],["2021-02-17",3.6763,3.7164,3.6461,3.6712,2576800.0],["2021-02-18",3.6713,3.7516,3.6411,3.7265,3005300.0],["2021-02-19",3.7466,3.8571,3.7466,3.8119,4257100.0],["2021-02-22",3.8169,4.0178,3.8119,4.0077,7399400.0],["2021-02-23",4.0077,4.0329,3.6712,3.7365,7924100.0],["2021-02-24",3.7717,3.832,3.7516,3.8269,3193300.0],["2021-02-25",3.8472,3.8674,3.6599,3.6852,3948400.0],["2021-02-26",3.6599,3.751,3.6447,3.6903,2717000.0],["2021-03-01",3.751,3.7864,3.7004,3.7105,1960400.0],["2021-03-02",3.7206,3.7611,3.7054,3.751,1887300.0],["2021-03-03",3.7459,3.7864,3.7257,3.7662,1770200.0],["2021-03-04",3.7713,3.8168,3.665,3.7105,2701100.0],["2021-03-05",3.7105,3.7206,3.4473,3.6245,6490700.0],["2021-03-08",3.67,3.7257,3.5688,3.6953,3436400.0],["2021-03-09",3.7054,3.751,3.6447,3.7156,2478000.0],["2021-03-10",3.751,3.7814,3.7257,3.7611,1557900.0],["2021-03-11",3.7915,3.7966,3.7459,3.7814,1600300.0],["2021-03-12",3.7915,3.8168,3.7713,3.7915,1713900.0],["2021-03-15",3.8168,3.9079,3.7814,3.8877,3069800.0],["2021-03-16",3.913,3.9434,3.8624,3.8877,2826300.0],["2021-03-17",3.8978,3.9434,3.8826,3.9434,2083600.0],["2021-03-18",3.9434,3.9586,3.8269,3.832,2195700.0],["2021-03-19",3.8522,3.9484,3.832,3.8624,4482800.0],["2021-03-22",3.9181,3.9383,3.8624,3.9231,2287600.0],["2021-03-23",3.9231,3.9889,3.8725,3.8826,2339900.0],["2021-03-24",3.9079,3.9383,3.8573,3.8573,2499500.0],["2021-03-25",3.8877,3.913,3.8067,3.8978,2104200.0],["2021-03-26",3.9231,4.0142,3.8978,3.9788,3657500.0],["2021-03-29",3.9839,4.0041,3.8573,3.9332,3740400.0],["2021-03-30",3.9332,3.9894,3.8873,3.9843,2218800.0],["2021-03-31",3.9536,3.9843,3.9077,3.9128,2073500.0],["2021-04-01",3.9281,3.9792,3.9077,3.9741,1788600.0],["2021-04-05",3.9792,4.02,3.9587,4.0047,1876800.0],["2021-04-06",4.02,4.0455,4.0047,4.0302,1808800.0],["2021-04-07",4.0455,4.1016,4.0353,4.0608,2948700.0],["2021-04-08",4.0761,4.0812,4.0149,4.071,1661400.0],["2021-04-09",4.0761,4.1016,4.0608,4.0812,2119200.0],["2021-04-12",4.0812,4.0914,4.071,4.0812,1951700.0],["2021-04-13",4.071,4.0761,4.0455,4.0608,1608700.0],["2021-04-14",4.0404,4.0812,4.0404,4.0608,1435300.0],["2021-04-15",4.0812,4.0812,4.0608,4.0812,1452300.0],["2021-04-16",4.071,4.122,4.071,4.1067,2784900.0],["2021-04-19",4.117,4.1632,4.1067,4.1118,2134800.0],["2021-04-20",4.1221,4.1273,4.0399,4.0707,2551300.0],["2021-04-21",4.0861,4.1632,4.0656,4.1478,2402900.0],["2021-04-22",4.1427,4.1632,4.117,4.1221,1764000.0],["2021-04-23",4.1221,4.1735,4.1221,4.1581,2328800.0],["2021-04-26",4.1581,4.2043,4.1581,4.1684,2357800.0],["2021-04-27",4.1838,4.1889,4.1375,4.1787,2293300.0],["2021-04-28",4.1889,4.2095,4.1838,4.1992,2169200.0],["2021-04-29",4.2303,4.2355,4.1889,4.2303,2148700.0],["2021-04-30",4.2251,4.2303,4.163,4.1681,1928500.0],["2021-05-03",4.2044,4.2355,4.163,4.2147,2570000.0],["2021-05-04",4.2199,4.2303,4.163,4.1837,1861100.0],["2021-05-05",4.1992,4.2458,4.1889,4.2458,2007800.0],["2021-05-06",4.2458,4.2458,4.1785,4.1992,2384600.0],["2021-05-07",4.1992,4.2355,4.1837,4.2251,1831500.0],["2021-05-10",4.2355,4.2355,4.1733,4.1733,2928100.0],["2021-05-11",4.1733,4.1889,4.0646,4.1423,3237400.0],["2021-05-12",4.163,4.1681,3.9351,3.9455,6168600.0],["2021-05-13",3.9869,4.0801,3.9559,4.0542,3206700.0],["2021-05-14",4.106,4.1785,4.0646,4.163,2382400.0],["2021-05-17",4.194,4.2406,4.1578,4.2199,2576600.0],["2021-05-18",4.2199,4.2924,4.1992,4.2769,3213700.0],["2021-05-19",4.2562,4.2821,4.194,4.2821,2181300.0],["2021-05-20",4.2769,4.3079,4.251,4.3028,2948500.0],["2021-05-21",4.3028,4.3235,4.2924,4.2924,2203900.0],["2021-05-24",4.2976,4.3183,4.2769,4.3131,2089600.0],["2021-05-25",4.3183,4.339,4.2665,4.2717,2500700.0],["2021-05-26",4.303,4.3551,4.2717,4.3395,2141500.0],["2021-05-27",4.3499,4.4125,4.3291,4.4073,3029300.0],["2021-05-28",4.4073,4.449,4.3864,4.4282,2121600.0],["2021-06-01",4.4542,4.5638,4.4334,4.5429,2960400.0],["2021-06-02",4.5429,4.5794,4.5012,4.5638,2255100.0],["2021-06-03",4.5481,4.689,4.5429,4.6785,3153500.0],["2021-06-04",4.715,4.7203,4.6316,4.6316,2484400.0],["2021-06-07",4.6785,4.7776,4.6524,4.7672,2717500.0],["2021-06-08",4.7776,4.8246,4.7568,4.8089,2858800.0],["2021-06-09",4.8141,4.8246,4.7568,4.7933,1816500.0],["2021-06-10",4.8141,4.8194,4.7307,4.7307,1973700.0],["2021-06-11",4.7463,4.8037,4.7359,4.7985,1391900.0],["2021-06-14",4.7985,4.8037,4.7359,4.7568,1782400.0],["2021-06-15",4.7568,4.7568,4.6212,4.6316,2792200.0],["2021-06-16",4.6368,4.6629,4.5742,4.6368,2312600.0],["2021-06-17",4.6472,4.6681,4.5221,4.5533,2654500.0],["2021-06-18",4.5273,4.5481,4.376,4.3917,4994000.0],["2021-06-21",4.4125,4.5742,4.4073,4.569,2926600.0],["2021-06-22",4.5899,4.6107,4.5377,4.6003,1571400.0],["2021-06-23",4.6159,4.6837,4.6055,4.6472,1801500.0],["2021-06-24",4.6629,4.7046,4.6524,4.6785,1823200.0],["2021-06-25",4.6995,4.6995,4.6313,4.6313,1829800.0],["2021-06-28",4.6418,4.647,4.5525,4.605,2101000.0],["2021-06-29",4.605,4.6155,4.4317,4.4422,3297900.0],["2021-06-30",4.4632,4.4737,4.311,4.4055,4259500.0],["2021-07-01",4.4212,4.437,4.353,4.416,1840800.0],["2021-07-02",4.4422,4.4527,4.4002,4.4422,1373800.0],["2021-07-06",4.4317,4.4475,4.3845,4.4055,1724000.0],["2021-07-07",4.4107,4.416,4.2532,4.2952,3171600.0],["2021-07-08",4.227,4.2742,4.1429,4.2532,3554800.0],["2021-07-09",4.2847,4.3582,4.2847,4.3477,1487400.0],["2021-07-12",4.3372,4.4265,4.3215,4.4055,1398900.0],["2021-07-13",4.4265,4.4317,4.332,4.3372,1372400.0],["2021-07-14",4.3635,4.4002,4.2795,4.29,1739800.0],["2021-07-15",4.2795,4.3267,4.2532,4.2742,1555600.0],["2021-07-16",4.29,4.311,4.248,4.2532,1522600.0],["2021-07-19",4.1692,4.1849,4.0589,4.1534,3577800.0],["2021-07-20",4.1902,4.3057,4.1639,4.29,2456300.0],["2021-07-21",4.3162,4.3897,4.311,4.353,2203200.0],["2021-07-22",4.3687,4.3845,4.3005,4.3267,1557200.0],["2021-07-23",4.353,4.3792,4.332,4.332,1536000.0],["2021-07-26",4.3372,4.3792,4.3215,4.374,1401600.0],["2021-07-27",4.3634,4.3687,4.2946,4.3211,1531100.0],["2021-07-28",4.3317,4.3581,4.2999,4.3422,1008100.0],["2021-07-29",4.3475,4.374,4.337,4.337,1019500.0],["2021-07-30",4.337,4.3581,4.2788,4.2841,1296100.0],["2021-08-02",4.3158,4.374,4.2946,4.2946,1109300.0],["2021-08-03",4.3052,4.3105,4.2365,4.2946,1695300.0],["2021-08-04",4.2735,4.2841,4.2365,4.247,1226800.0],["2021-08-05",4.247,4.3317,4.247,4.3211,1449900.0],["2021-08-06",4.3264,4.3581,4.3105,4.3211,1032400.0],["2021-08-09",4.337,4.3422,4.3105,4.3317,1056200.0],["2021-08-10",4.3422,4.3898,4.3264,4.337,1286800.0],["2021-08-11",4.3528,4.3634,4.3211,4.3475,885900.0],["2021-08-12",4.3528,4.3634,4.3264,4.3634,903300.0],["2021-08-13",4.3581,4.374,4.3475,4.3475,848500.0],["2021-08-16",4.3475,4.3528,4.3052,4.3317,1071400.0],["2021-08-17",4.3105,4.3211,4.2682,4.3105,1376900.0],["2021-08-18",4.3105,4.3211,4.2735,4.2788,1343900.0],["2021-08-19",4.2576,4.2735,4.1783,4.1994,4165700.0],["2021-08-20",4.2047,4.2999,4.2047,4.247,2212800.0],["2021-08-23",4.2946,4.3052,4.2682,4.2894,2383600.0],["2021-08-24",4.2999,4.3317,4.2841,4.3211,2249800.0],["2021-08-25",4.3105,4.3951,4.2629,4.3475,2514500.0],["2021-08-26",4.3369,4.3742,4.2783,4.2836,2099500.0],["2021-08-27",4.2996,4.3422,4.2996,4.3049,1430000.0],["2021-08-30",4.3209,4.3209,4.2463,4.2463,2003600.0],["2021-08-31",4.2623,4.2729,4.2303,4.2303,2067400.0],["2021-09-01",4.2463,4.257,4.2143,4.225,1986300.0],["2021-09-02",4.2356,4.2623,4.2143,4.257,1609200.0],["2021-09-03",4.257,4.257,4.2303,4.2356,1060700.0],["2021-09-07",4.257,4.257,4.193,4.193,2101000.0],["2021-09-08",4.1984,4.225,4.1344,4.1504,2128200.0],["2021-09-09",4.1504,4.177,4.1184,4.1611,2369600.0],["2021-09-10",4.1664,4.193,4.1291,4.1344,1405300.0],["2021-09-13",4.1611,4.1611,4.1024,4.1024,1966900.0],["2021-09-14",4.1131,4.1397,4.0811,4.0971,1710400.0],["2021-09-15",4.1024,4.2143,4.0971,4.209,2060300.0],["2021-09-16",4.209,4.2303,4.1717,4.177,1104500.0],["2021-09-17",4.1824,4.209,4.1451,4.193,3058800.0],["2021-09-20",4.1024,4.1344,4.0705,4.1024,2946200.0],["2021-09-21",4.1131,4.1984,4.1131,4.1664,1894500.0],["2021-09-22",4.1824,4.2303,4.1824,4.209,1566100.0],["2021-09-23",4.2303,4.2729,4.2197,4.2303,1921700.0],["2021-09-24",4.2463,4.2729,4.2143,4.2516,1916500.0],["2021-09-27",4.2624,4.2731,4.2087,4.2141,2012400.0],["2021-09-28",4.2141,4.2355,4.1443,4.1443,1683400.0],["2021-09-29",4.1604,4.2033,4.1389,4.1765,1131700.0],["2021-09-30",4.1872,4.1979,4.1282,4.1335,1560900.0],["2021-10-01",4.1657,4.2141,4.155,4.2033,1141100.0],["2021-10-04",4.1979,4.257,4.1926,4.2302,1324100.0],["2021-10-05",4.257,4.2731,4.2355,4.2409,1141800.0],["2021-10-06",4.2194,4.2624,4.2141,4.2624,1341100.0],["2021-10-07",4.2785,4.3375,4.2731,4.2785,1798100.0],["2021-10-08",4.2785,4.3322,4.2785,4.3268,1263900.0],["2021-10-11",4.3268,4.3912,4.3268,4.3536,1763500.0],["2021-10-12",4.3483,4.3912,4.3375,4.3644,1049400.0],["2021-10-13",4.3697,4.3912,4.3536,4.3697,1145800.0],["2021-10-14",4.3912,4.4073,4.3751,4.3858,1126500.0],["2021-10-15",4.4127,4.4288,4.3858,4.3912,1330000.0],["2021-10-18",4.3966,4.4341,4.3805,4.4288,1303900.0],["2021-10-19",4.4288,4.4503,4.418,4.4341,997100.0],["2021-10-20",4.4395,4.4932,4.4288,4.4717,1327700.0],["2021-10-21",4.4717,4.5093,4.461,4.4932,1242700.0],["2021-10-22",4.4986,4.5147,4.4664,4.4986,1464100.0],["2021-10-25",4.5147,4.5415,4.5039,4.5254,1934200.0],["2021-10-26",4.5416,4.5416,4.4984,4.5092,1383600.0],["2021-10-27",4.493,4.4984,4.4443,4.4551,1359300.0],["2021-10-28",4.4605,4.4822,4.4335,4.4659,1128000.0],["2021-10-29",4.4659,4.4822,4.4173,4.4281,1148600.0],["2021-11-01",4.4605,4.4713,4.4227,4.4335,976600.0],["2021-11-02",4.4443,4.4497,4.3848,4.4119,1263600.0],["2021-11-03",4.4119,4.4497,4.3902,4.4335,1038800.0],["2021-11-04",4.4443,4.4713,4.4227,4.4659,1221000.0],["2021-11-05",4.4767,4.5416,4.4767,4.5146,1570400.0],["2021-11-08",4.5146,4.7687,4.5146,4.7417,5235700.0],["2021-11-09",4.7579,4.8336,4.7309,4.8282,3101600.0],["2021-11-10",4.7903,4.839,4.7471,4.7903,2386900.0],["2021-11-11",4.8012,4.8552,4.7957,4.8336,1966700.0],["2021-11-12",4.8336,4.8444,4.7795,4.8011,1445700.0],["2021-11-15",4.812,4.8174,4.7741,4.7903,1406200.0],["2021-11-16",4.7903,4.8282,4.7741,4.812,1119500.0],["2021-11-17",4.8011,4.8174,4.7741,4.7849,1062700.0],["2021-11-18",4.8012,4.8606,4.7957,4.8228,1786200.0],["2021-11-19",4.8174,4.8606,4.7849,4.8498,2236400.0],["2021-11-22",4.8552,4.8931,4.8282,4.839,2403100.0],["2021-11-23",4.8606,4.8985,4.8336,4.866,2249400.0],["2021-11-24",4.8606,4.866,4.7789,4.7898,2195500.0],["2021-11-26",4.7191,4.7408,4.6157,4.7191,1866700.0],["2021-11-29",4.7681,4.7735,4.6864,4.7027,1729300.0],["2021-11-30",4.681,4.7191,4.6211,4.6483,2293000.0],["2021-12-01",4.6864,4.7463,4.6102,4.6211,2154200.0],["2021-12-02",4.6265,4.6701,4.5939,4.6157,1457500.0],["2021-12-03",4.632,4.6483,4.5395,4.5667,1807400.0],["2021-12-06",4.5993,4.5993,4.5449,4.583,1657800.0],["2021-12-07",4.6157,4.6429,4.5884,4.6265,1199900.0],["2021-12-08",4.6538,4.6646,4.632,4.6429,943100.0],["2021-12-09",4.6429,4.6538,4.5993,4.5993,764800.0],["2021-12-10",4.6211,4.6374,4.5667,4.6048,1683100.0],["2021-12-13",4.6048,4.6102,4.5286,4.5394,2299900.0],["2021-12-14",4.5449,4.5558,4.4959,4.5122,1726500.0],["2021-12-15",4.5068,4.5612,4.4796,4.5612,1611600.0],["2021-12-16",4.6102,4.6211,4.5394,4.5394,1834300.0],["2021-12-17",4.5068,4.5286,4.3707,4.4197,7469400.0],["2021-12-20",4.3707,4.436,4.3381,4.4306,2562800.0],["2021-12-21",4.4687,4.5503,4.4632,4.5177,1572100.0],["2021-12-22",4.5177,4.5449,4.4959,4.534,1163700.0],["2021-12-23",4.5721,4.5993,4.5395,4.5884,1559200.0],["2021-12-27",4.6102,4.6646,4.5776,4.6592,2062000.0],["2021-12-28",4.6592,4.6976,4.6318,4.6592,1763100.0],["2021-12-29",4.6702,4.6702,4.5879,4.6099,1450900.0],["2021-12-30",4.6263,4.6482,4.5879,4.5879,1400500.0],["2021-12-31",4.6044,4.6318,4.5879,4.6099,1253900.0],["2022-01-03",4.6318,4.6921,4.6263,4.6756,1810700.0],["2022-01-04",4.6866,4.7579,4.6866,4.7085,1687400.0],["2022-01-05",4.725,4.7305,4.6482,4.6647,1757700.0],["2022-01-06",4.6702,4.7305,4.6702,4.725,1299200.0],["2022-01-07",4.725,4.7579,4.6866,4.7469,1806100.0],["2022-01-10",4.7359,4.8127,4.7359,4.8017,2389200.0],["2022-01-11",4.8127,4.8346,4.7853,4.8346,1701100.0],["2022-01-12",4.8456,4.9004,4.8401,4.873,1482100.0],["2022-01-13",4.8894,4.9059,4.8291,4.8401,1987600.0],["2022-01-14",4.8236,4.8346,4.7908,4.8017,2070300.0],["2022-01-18",4.8182,4.862,4.8017,4.8456,1736000.0],["2022-01-19",4.8456,4.9004,4.8346,4.873,1998000.0],["2022-01-20",4.8785,4.8894,4.7907,4.8072,2247900.0],["2022-01-21",4.7907,4.8346,4.6482,4.6537,2900300.0],["2022-01-24",4.6044,4.6208,4.3029,4.4783,6284600.0],["2022-01-25",4.4893,4.6208,4.4345,4.5934,2899500.0],["2022-01-26",4.6431,4.7149,4.5658,4.61,2576600.0],["2022-01-27",4.6542,4.6762,4.5437,4.5548,1635900.0],["2022-01-28",4.5327,4.5769,4.4996,4.5713,1678700.0],["2022-01-31",4.5548,4.6376,4.5327,4.6376,1687700.0],["2022-02-01",4.6541,4.6928,4.6155,4.6818,1196100.0],["2022-02-02",4.6983,4.7094,4.6321,4.6486,1260100.0],["2022-02-03",4.6321,4.6542,4.5879,4.5989,1425600.0],["2022-02-04",4.621,4.6597,4.5879,4.6376,1060200.0],["2022-02-07",4.6597,4.6597,4.621,4.6431,1177500.0],["2022-02-08",4.6431,4.6652,4.6155,4.621,1283600.0],["2022-02-09",4.6928,4.8253,4.6762,4.737,2592000.0],["2022-02-10",4.7094,4.748,4.6542,4.6652,2302600.0],["2022-02-11",4.6376,4.6873,4.5879,4.5989,2128400.0],["2022-02-14",4.5989,4.6045,4.5437,4.5658,1843800.0],["2022-02-15",4.61,4.6155,4.5713,4.5879,1246800.0],["2022-02-16",4.5824,4.6707,4.5824,4.6486,1418700.0],["2022-02-17",4.6486,4.6597,4.5713,4.5824,1445600.0],["2022-02-18",4.5879,4.6376,4.5548,4.5769,1578800.0],["2022-02-22",4.5493,4.5769,4.483,4.5161,2502400.0],["2022-02-23",4.5272,4.5606,4.4216,4.4271,2702100.0],["2022-02-24",4.1101,4.3882,4.0656,4.3715,4411200.0],["2022-02-25",4.3938,4.5106,4.3938,4.4883,1964000.0],["2022-02-28",4.4494,4.4883,4.4383,4.4828,1370500.0],["2022-03-01",4.4549,4.4939,4.3993,4.4494,1502000.0],["2022-03-02",4.4661,4.5662,4.4661,4.5606,1693000.0],["2022-03-03",4.5662,4.5829,4.5106,4.5273,915300.0],["2022-03-04",4.505,4.5161,4.4605,4.5106,1507500.0],["2022-03-07",4.4828,4.4828,4.3882,4.3938,1878100.0],["2022-03-08",4.4049,4.4716,4.3771,4.4383,1877200.0],["2022-03-09",4.4772,4.5217,4.4716,4.4994,1523600.0],["2022-03-10",4.4772,4.4994,4.4383,4.4772,1264000.0],["2022-03-11",4.4939,4.5161,4.4772,4.4883,1007000.0],["2022-03-14",4.505,4.5662,4.3771,4.3826,2123300.0],["2022-03-15",4.3993,4.4494,4.3882,4.4327,1264900.0],["2022-03-16",4.4605,4.4883,4.4049,4.4605,1454400.0],["2022-03-17",4.4605,4.5439,4.4327,4.5273,1340300.0],["2022-03-18",4.5328,4.5996,4.4994,4.5495,2310400.0],["2022-03-21",4.5996,4.6162,4.5551,4.5773,1507500.0],["2022-03-22",4.6107,4.6162,4.5662,4.5829,1031300.0],["2022-03-23",4.5773,4.6274,4.5495,4.5551,1282700.0],["2022-03-24",4.5606,4.5773,4.5161,4.5328,1246400.0],["2022-03-25",4.5384,4.6162,4.5384,4.6107,1258700.0],["2022-03-28",4.6387,4.6387,4.5603,4.5995,1216100.0],["2022-03-29",4.6219,4.6611,4.6163,4.6499,962700.0],["2022-03-30",4.6555,4.6667,4.6275,4.6387,1014300.0],["2022-03-31",4.6499,4.6947,4.6387,4.6387,1063800.0],["2022-04-01",4.6499,4.7003,4.6499,4.7003,939200.0],["2022-04-04",4.6891,4.6947,4.6555,4.6779,910800.0],["2022-04-05",4.6723,4.7003,4.6387,4.6555,973500.0],["2022-04-06",4.6499,4.6723,4.5939,4.6107,1140200.0],["2022-04-07",4.6219,4.6499,4.5883,4.6387,942500.0],["2022-04-08",4.6387,4.6779,4.6331,4.6555,1549600.0],["2022-04-11",4.6443,4.6611,4.5827,4.5883,1424200.0],["2022-04-12",4.5883,4.6555,4.5883,4.5995,1096200.0],["2022-04-13",4.6219,4.6723,4.6051,4.6555,1435400.0],["2022-04-14",4.6555,4.7003,4.6387,4.6443,933100.0],["2022-04-18",4.6443,4.6779,4.6331,4.6611,1147900.0],["2022-04-19",4.6611,4.7283,4.6443,4.7171,1556100.0],["2022-04-20",4.7339,4.7731,4.7227,4.7507,1547100.0],["2022-04-21",4.7731,4.8348,4.7059,4.7115,1624800.0],["2022-04-22",4.7227,4.7451,4.5827,4.5883,2166300.0],["2022-04-25",4.5827,4.5939,4.4258,4.5266,3720500.0],["2022-04-26",4.5323,4.5436,4.3065,4.3065,3552900.0],["2022-04-27",4.3855,4.4533,4.3065,4.425,2322000.0],["2022-04-28",4.4363,4.442,4.3291,4.4307,1956400.0],["2022-04-29",4.425,4.4589,4.3404,4.346,1582000.0],["2022-05-02",4.346,4.363,4.1823,4.2444,2465900.0],["2022-05-03",4.267,4.3855,4.267,4.3799,1683800.0],["2022-05-04",4.3742,4.4589,4.346,4.4533,1091200.0],["2022-05-05",4.425,4.425,4.3178,4.3912,1535300.0],["2022-05-06",4.3742,4.4194,4.346,4.4081,1260400.0],["2022-05-09",4.346,4.3573,4.1146,4.1203,3605500.0],["2022-05-10",4.2388,4.5266,4.2331,4.3573,3795900.0],["2022-05-11",4.3122,4.3686,4.2501,4.2783,2370100.0],["2022-05-12",4.2727,4.2839,4.1315,4.2049,2919000.0],["2022-05-13",4.2388,4.3742,4.2388,4.3291,2056000.0],["2022-05-16",4.3291,4.3799,4.3065,4.363,1931900.0],["2022-05-17",4.3855,4.4589,4.3742,4.4363,1542700.0],["2022-05-18",4.4194,4.4363,4.3065,4.3122,1711100.0],["2022-05-19",4.2783,4.3404,4.2727,4.2839,1715000.0],["2022-05-20",4.2952,4.3291,4.1259,4.1711,2430400.0],["2022-05-23",4.2049,4.2896,4.1654,4.2162,2288400.0],["2022-05-24",4.2162,4.2388,4.0808,4.1598,3123400.0],["2022-05-25",4.1598,4.2614,4.1598,4.2331,2047900.0],["2022-05-26",4.2502,4.3583,4.2502,4.3299,1506300.0],["2022-05-27",4.3299,4.4266,4.3242,4.4266,1342000.0],["2022-05-31",4.4266,4.4494,4.3583,4.3754,1611700.0],["2022-06-01",4.3697,4.3981,4.3412,4.3811,1180500.0],["2022-06-02",4.3754,4.4209,4.3583,4.4152,1150600.0],["2022-06-03",4.3925,4.4266,4.3811,4.3925,864200.0],["2022-06-06",4.3981,4.4437,4.3811,4.4323,890900.0],["2022-06-07",4.4266,4.4607,4.4038,4.455,777800.0],["2022-06-08",4.4323,4.438,4.3811,4.4095,1138000.0],["2022-06-09",4.3868,4.4209,4.3412,4.3412,940000.0],["2022-06-10",4.3242,4.3299,4.2275,4.3014,2284800.0],["2022-06-13",4.2275,4.2275,4.0169,4.0454,4128300.0],["2022-06-14",4.0681,4.0795,4.0056,4.0226,3524600.0],["2022-06-15",4.0397,4.0738,3.9543,4.0226,2379700.0],["2022-06-16",3.96,3.96,3.7893,3.8007,3694500.0],["2022-06-17",3.8121,3.9031,3.7893,3.8576,2598100.0],["2022-06-21",3.9373,3.9828,3.8918,3.9145,2161800.0],["2022-06-22",3.8975,3.9543,3.8747,3.9202,2034100.0],["2022-06-23",3.9145,3.943,3.8804,3.9259,1411300.0],["2022-06-24",3.9714,4.0625,3.9543,4.0511,1612200.0],["2022-06-27",4.0855,4.1314,4.074,4.1027,1389200.0],["2022-06-28",4.1085,4.1658,4.0568,4.0683,1086100.0],["2022-06-29",4.074,4.074,3.988,3.9994,1208000.0],["2022-06-30",3.9593,4.0396,3.9363,4.0109,1264000.0],["2022-07-01",3.9994,4.1142,3.9937,4.1142,1083900.0],["2022-07-05",4.0568,4.1601,4.0224,4.1544,1568600.0],["2022-07-06",4.1544,4.1773,4.0912,4.1486,1073300.0],["2022-07-07",4.1544,4.2404,4.1544,4.229,1020400.0],["2022-07-08",4.2232,4.2634,4.183,4.229,935300.0],["2022-07-11",4.2175,4.2175,4.1371,4.1371,1171900.0],["2022-07-12",4.1257,4.1773,4.1085,4.1601,1200300.0],["2022-07-13",4.1371,4.1544,4.0855,4.1314,1279800.0],["2022-07-14",4.0855,4.1027,4.0281,4.0683,1086300.0],["2022-07-15",4.1199,4.1486,4.0626,4.1257,1002100.0],["2022-07-18",4.1544,4.1888,4.1371,4.1371,1241100.0],["2022-07-19",4.1544,4.2347,4.1486,4.229,1174300.0],["2022-07-20",4.2347,4.2806,4.2003,4.2576,1486200.0],["2022-07-21",4.2634,4.3208,4.2232,4.315,1501900.0],["2022-07-22",4.3495,4.3667,4.2978,4.315,1401300.0],["2022-07-25",4.3322,4.338,4.2691,4.2978,1871800.0],["2022-07-26",4.292,4.3209,4.2573,4.2747,1099100.0],["2022-07-27",4.2805,4.3788,4.2747,4.373,1425800.0],["2022-07-28",4.3614,4.4366,4.3383,4.4251,1438700.0],["2022-07-29",4.4077,4.4771,4.3961,4.454,1492300.0],["2022-08-01",4.4251,4.4945,4.4077,4.4713,1122400.0],["2022-08-02",4.454,4.5003,4.4309,4.4424,967700.0],["2022-08-03",4.4713,4.506,4.4598,4.4887,864600.0],["2022-08-04",4.506,4.5176,4.4829,4.4829,691100.0],["2022-08-05",4.4829,4.5408,4.4713,4.5408,798100.0],["2022-08-08",4.5465,4.6102,4.5465,4.5755,1159200.0],["2022-08-09",4.5812,4.5986,4.5408,4.5928,886600.0],["2022-08-10",4.6275,4.668,4.6102,4.6391,1132200.0],["2022-08-11",4.6449,4.6911,4.6391,4.6564,1059500.0],["2022-08-12",4.6738,4.7201,4.668,4.7027,1054500.0],["2022-08-15",4.7027,4.7259,4.668,4.7143,949500.0],["2022-08-16",4.7085,4.7374,4.6969,4.7316,806200.0],["2022-08-17",4.6969,4.7143,4.6391,4.6564,1259500.0],["2022-08-18",4.668,4.6911,4.6507,4.6738,788100.0],["2022-08-19",4.6564,4.6738,4.6217,4.6449,1232200.0],["2022-08-22",4.616,4.6217,4.5581,4.5639,1372200.0],["2022-08-23",4.5812,4.6391,4.5697,4.6044,911000.0],["2022-08-24",4.6217,4.6391,4.5986,4.6275,1035400.0],["2022-08-25",4.6622,4.6911,4.6333,4.6854,1485800.0],["2022-08-26",4.6737,4.7028,4.5455,4.5455,1696900.0],["2022-08-29",4.5338,4.5455,4.4697,4.5164,1496100.0],["2022-08-30",4.4989,4.5222,4.1434,4.225,5472400.0],["2022-08-31",4.26,4.4581,4.2366,4.359,2928200.0],["2022-09-01",4.3474,4.3532,4.2483,4.2891,1903800.0],["2022-09-02",4.359,4.3823,4.2716,4.2949,1304800.0],["2022-09-06",4.3299,4.3357,4.2425,4.2891,1517400.0],["2022-09-07",4.2833,4.3357,4.2716,4.3357,1047800.0],["2022-09-08",4.3299,4.3707,4.3066,4.3648,964100.0],["2022-09-09",4.3707,4.4056,4.3707,4.3823,1257200.0],["2022-09-12",4.4056,4.4581,4.4056,4.4581,1387300.0],["2022-09-13",4.4056,4.4115,4.3241,4.3415,1690100.0],["2022-09-14",4.359,4.3765,4.2891,4.3007,1287900.0],["2022-09-15",4.3007,4.359,4.3007,4.3124,900100.0],["2022-09-16",4.2833,4.3007,4.2425,4.2833,1850900.0],["2022-09-19",4.2658,4.3124,4.2425,4.2949,857400.0],["2022-09-20",4.2658,4.2716,4.2192,4.2425,1117100.0],["2022-09-21",4.2716,4.2891,4.1784,4.1784,1358000.0],["2022-09-22",4.1958,4.2425,3.9977,4.0152,3251400.0],["2022-09-23",3.9686,3.9861,3.887,3.9453,3814400.0],["2022-09-26",3.9278,3.9569,3.8054,3.8054,3003000.0],["2022-09-27",3.8642,3.9701,3.823,3.8583,2078100.0],["2022-09-28",3.8583,3.9466,3.8348,3.9348,1120400.0],["2022-09-29",3.9054,3.923,3.5819,3.5937,3761400.0],["2022-09-30",3.6113,3.7054,3.5995,3.6466,2138400.0],["2022-10-03",3.6937,3.8054,3.5995,3.7583,2396600.0],["2022-10-04",3.823,4.0348,3.823,4.0289,2382400.0],["2022-10-05",3.9642,4.0054,3.8701,3.976,1645300.0],["2022-10-06",3.9524,4.0113,3.9172,3.9172,944000.0],["2022-10-07",3.8936,3.9054,3.8289,3.8407,1113900.0],["2022-10-10",3.8466,3.8642,3.7642,3.7878,1192800.0],["2022-10-11",3.7583,3.823,3.6937,3.7819,1438100.0],["2022-10-12",3.7878,3.8583,3.7466,3.8348,949900.0],["2022-10-13",3.7819,3.9524,3.7289,3.9466,1992300.0],["2022-10-14",3.9642,4.0289,3.9113,3.923,936400.0],["2022-10-17",3.9877,4.0524,3.9348,3.9701,1584700.0],["2022-10-18",4.0289,4.0818,4.0113,4.0348,1109900.0],["2022-10-19",4.0171,4.0465,3.9818,4.0289,1097900.0],["2022-10-20",4.0289,4.0936,4.0171,4.0407,1090400.0],["2022-10-21",4.0407,4.0995,3.9995,4.0877,1315000.0],["2022-10-24",4.1112,4.1936,4.0642,4.1818,1718200.0],["2022-10-25",4.1818,4.3289,4.1642,4.2995,1955200.0],["2022-10-26",4.3054,4.3469,4.2639,4.2639,1635000.0],["2022-10-27",4.2995,4.3291,4.2342,4.2461,1090500.0],["2022-10-28",4.2461,4.3054,4.2283,4.2935,883000.0],["2022-10-31",4.2935,4.3232,4.2579,4.3054,942300.0],["2022-11-01",4.3113,4.341,4.2757,4.3113,1091700.0],["2022-11-02",4.2995,4.3766,4.2342,4.2817,1245900.0],["2022-11-03",4.2224,4.2757,4.1986,4.2461,1186900.0],["2022-11-04",4.2342,4.3469,4.2342,4.3172,1140500.0],["2022-11-07",4.3172,4.424,4.3054,4.4121,1366100.0],["2022-11-08",4.4121,4.4477,4.3291,4.3528,1340300.0],["2022-11-09",4.335,4.3588,4.2698,4.2698,976100.0],["2022-11-10",4.3766,4.4655,4.3172,4.3884,1656000.0],["2022-11-11",4.4299,4.5189,4.4121,4.4952,1495800.0],["2022-11-14",4.4596,4.507,4.3825,4.4596,1338600.0],["2022-11-15",4.4833,4.5367,4.4477,4.4892,1096900.0],["2022-11-16",4.5011,4.5367,4.4774,4.4833,1157500.0],["2022-11-17",4.4477,4.4892,4.4181,4.4892,1127500.0],["2022-11-18",4.4774,4.5307,4.4774,4.507,845300.0],["2022-11-21",4.4774,4.5604,4.4774,4.5604,1375000.0],["2022-11-22",4.5604,4.6019,4.5604,4.59,1189800.0],["2022-11-23",4.596,4.6316,4.5723,4.6197,1390100.0],["2022-11-25",4.6257,4.6795,4.6197,4.6735,885000.0],["2022-11-28",4.6615,4.6615,4.554,4.5659,1281500.0],["2022-11-29",4.5719,4.5958,4.554,4.5779,899300.0],["2022-11-30",4.5779,4.6316,4.536,4.6257,974800.0],["2022-12-01",4.6316,4.6615,4.5838,4.5838,1022900.0],["2022-12-02",4.5719,4.6137,4.536,4.6077,1146500.0],["2022-12-05",4.5898,4.6018,4.4285,4.4404,1991700.0],["2022-12-06",4.4643,4.4703,4.3149,4.3209,1717800.0],["2022-12-07",4.3388,4.3567,4.2671,4.279,1425900.0],["2022-12-08",4.3029,4.3448,4.279,4.297,1116300.0],["2022-12-09",4.291,4.3209,4.279,4.291,849900.0],["2022-12-12",4.297,4.3448,4.279,4.3388,1066600.0],["2022-12-13",4.4165,4.4464,4.3328,4.3567,968700.0],["2022-12-14",4.3627,4.3747,4.297,4.3328,1165600.0],["2022-12-15",4.297,4.3448,4.279,4.3448,1306800.0],["2022-12-16",4.3029,4.3687,4.291,4.3627,1376300.0],["2022-12-19",4.3448,4.3866,4.285,4.297,1636800.0],["2022-12-20",4.285,4.3149,4.2312,4.2312,1684200.0],["2022-12-21",4.2671,4.3089,4.2253,4.2312,1410400.0],["2022-12-22",4.2073,4.2312,4.1595,4.2312,1365400.0],["2022-12-23",4.2432,4.291,4.2253,4.279,1034300.0],["2022-12-27",4.2911,4.3152,4.2429,4.273,1566700.0],["2022-12-28",4.2489,4.2851,4.2007,4.2007,1572000.0],["2022-12-29",4.2127,4.267,4.2127,4.2549,1512400.0],["2022-12-30",4.2369,4.2911,4.2067,4.2127,1258900.0],["2023-01-03",4.273,4.2911,4.2127,4.2369,1814400.0],["2023-01-04",4.2429,4.2971,4.2429,4.273,1582100.0],["2023-01-05",4.267,4.267,4.2127,4.2248,1671200.0],["2023-01-06",4.2489,4.273,4.2127,4.2549,1555500.0],["2023-01-09",4.2911,4.3212,4.261,4.273,1781500.0],["2023-01-10",4.273,4.2851,4.2308,4.2549,1509200.0],["2023-01-11",4.2911,4.3634,4.279,4.3634,1734700.0],["2023-01-12",4.3694,4.4418,4.3514,4.4418,1469800.0],["2023-01-13",4.3936,4.4598,4.3694,4.4357,1042500.0],["2023-01-17",4.4598,4.5081,4.4177,4.4719,1493500.0],["2023-01-18",4.4779,4.502,4.4418,4.4538,1090800.0],["2023-01-19",4.4418,4.484,4.4177,4.4237,1342200.0],["2023-01-20",4.4418,4.5081,4.4177,4.5081,1240600.0],["2023-01-23",4.5322,4.5744,4.5081,4.5683,1169400.0],["2023-01-24",4.5503,4.5924,4.5382,4.5623,1195700.0],["2023-01-25",4.5382,4.5502,4.5201,4.5382,1049400.0],["2023-01-26",4.5625,4.5807,4.5443,4.5686,1107000.0],["2023-01-27",4.5625,4.6111,4.5625,4.5868,1354300.0],["2023-01-30",4.5564,4.5989,4.5078,4.5139,1053100.0],["2023-01-31",4.5503,4.5625,4.5078,4.5564,963900.0],["2023-02-01",4.5503,4.6354,4.526,4.5989,1263900.0],["2023-02-02",4.6232,4.6719,4.5989,4.6475,1477400.0],["2023-02-03",4.6172,4.6415,4.5989,4.6354,1061700.0],["2023-02-06",4.6232,4.6232,4.5017,4.5321,1515200.0],["2023-02-07",4.5443,4.5746,4.52,4.5625,1081900.0],["2023-02-08",4.5321,4.5625,4.4835,4.4835,1176900.0],["2023-02-09",4.5686,4.6658,4.5017,4.5321,1455500.0],["2023-02-10",4.5382,4.5929,4.5078,4.5868,989400.0],["2023-02-13",4.5929,4.6536,4.5929,4.6415,1128700.0],["2023-02-14",4.6293,4.6658,4.605,4.6293,1006400.0],["2023-02-15",4.6172,4.6475,4.5929,4.6475,871400.0],["2023-02-16",4.6172,4.6658,4.5989,4.6354,1453800.0],["2023-02-17",4.6293,4.6779,4.605,4.6536,1074400.0],["2023-02-21",4.6415,4.6658,4.5503,4.5807,2032200.0],["2023-02-22",4.5564,4.6293,4.5564,4.5868,1344200.0],["2023-02-23",4.6113,4.648,4.5745,4.6052,1030400.0],["2023-02-24",4.5745,4.6297,4.5378,4.5501,1051800.0],["2023-02-27",4.5868,4.6297,4.5562,4.5684,1047200.0],["2023-02-28",4.5562,4.5868,4.5256,4.5378,1016400.0],["2023-03-01",4.5317,4.5562,4.4521,4.4704,1718100.0],["2023-03-02",4.4582,4.4888,4.4337,4.4827,1174500.0],["2023-03-03",4.5011,4.5378,4.4949,4.5317,918400.0],["2023-03-06",4.5378,4.5562,4.5072,4.5133,873600.0],["2023-03-07",4.5133,4.5256,4.4582,4.4643,1095100.0],["2023-03-08",4.4704,4.4766,4.4398,4.4704,903000.0],["2023-03-09",4.4521,4.4766,4.2745,4.2745,2044900.0],["2023-03-10",4.2806,4.2806,4.0908,4.152,4471800.0],["2023-03-13",4.0724,4.1642,3.9254,4.0846,3222300.0],["2023-03-14",4.1826,4.2684,4.1398,4.1765,1627400.0],["2023-03-15",4.0908,4.1398,4.0601,4.103,2294700.0],["2023-03-16",4.1214,4.201,4.0234,4.1642,1535000.0],["2023-03-17",4.1642,4.1826,4.0785,4.1153,2614900.0],["2023-03-20",4.1275,4.2255,4.1275,4.1765,2049500.0],["2023-03-21",4.2622,4.3051,4.2377,4.2929,1570300.0],["2023-03-22",4.299,4.3112,4.1704,4.1704,1593300.0],["2023-03-23",4.1704,4.25,4.1398,4.152,1358000.0],["2023-03-24",4.1275,4.2071,4.0846,4.1949,1284400.0],["2023-03-27",4.2194,4.2929,4.2194,4.2867,1358400.0],["2023-03-28",4.262,4.2867,4.225,4.2497,1002400.0],["2023-03-29",4.2682,4.2805,4.2311,4.262,1241300.0],["2023-03-30",4.2744,4.2867,4.2373,4.2558,1056000.0],["2023-03-31",4.2991,4.3053,4.2682,4.2991,1427500.0],["2023-04-03",4.2929,4.3176,4.2558,4.2682,1332800.0],["2023-04-04",4.2867,4.2867,4.1755,4.1941,1611000.0],["2023-04-05",4.1817,4.2126,4.1694,4.1879,1057600.0],["2023-04-06",4.2003,4.2435,4.1879,4.225,1068200.0],["2023-04-10",4.2064,4.2497,4.1385,4.1694,1498100.0],["2023-04-11",4.1817,4.2188,4.1632,4.2064,1214600.0],["2023-04-12",4.2311,4.262,4.2064,4.2064,1025500.0],["2023-04-13",4.2126,4.2682,4.1941,4.2682,923100.0],["2023-04-14",4.2867,4.3176,4.2311,4.2558,1108000.0],["2023-04-17",4.2497,4.2929,4.2311,4.2867,796100.0],["2023-04-18",4.2991,4.2991,4.1755,4.2188,1376200.0],["2023-04-19",4.2126,4.262,4.1941,4.2497,1172700.0],["2023-04-20",4.2311,4.2558,4.1941,4.2126,1186100.0],["2023-04-21",4.2064,4.2497,4.1879,4.2435,1277400.0],["2023-04-24",4.2435,4.262,4.1817,4.2497,1596200.0],["2023-04-25",4.2185,4.2372,4.1749,4.1749,1264500.0],["2023-04-26",4.1811,4.1998,4.1437,4.1624,1056500.0],["2023-04-27",4.1749,4.2247,4.1624,4.2185,1090400.0],["2023-04-28",4.2185,4.2621,4.1998,4.2434,980300.0],["2023-05-01",4.2497,4.2559,4.1063,4.1063,3078100.0],["2023-05-02",4.1063,4.1063,3.6889,3.8758,6916200.0],["2023-05-03",3.8758,3.9568,3.8696,3.9132,1894000.0],["2023-05-04",3.8696,3.882,3.7699,3.801,2112100.0],["2023-05-05",3.8758,3.9381,3.8571,3.9194,1290100.0],["2023-05-08",3.9319,4.0067,3.9194,3.9755,1073800.0],["2023-05-09",3.9443,3.9817,3.8758,3.9443,1312800.0],["2023-05-10",3.963,3.963,3.8633,3.907,1223500.0],["2023-05-11",3.8945,3.9381,3.8509,3.882,1453100.0],["2023-05-12",3.882,3.8883,3.7699,3.7886,1936100.0],["2023-05-15",3.7948,3.8571,3.7823,3.8073,1209000.0],["2023-05-16",3.7948,3.8384,3.7886,3.8073,1130000.0],["2023-05-17",3.8446,3.9693,3.8322,3.963,1964500.0],["2023-05-18",3.9568,3.9817,3.9132,3.963,1556300.0],["2023-05-19",3.9817,4.0066,3.9381,3.9506,1413700.0],["2023-05-22",3.9755,4.0129,3.9443,4.0066,1380500.0],["2023-05-23",4.0316,4.0814,4.0191,4.0253,1509200.0],["2023-05-24",4.0004,4.0191,3.9443,3.963,1224000.0],["2023-05-25",3.9442,3.9567,3.8813,3.9064,1387500.0],["2023-05-26",3.9127,3.9505,3.9001,3.9379,1157600.0],["2023-05-30",3.9442,3.9442,3.9001,3.9253,1387100.0],["2023-05-31",3.9127,3.9253,3.8309,3.875,1489700.0],["2023-06-01",3.8938,3.919,3.8813,3.9127,1270000.0],["2023-06-02",3.919,3.9567,3.9064,3.9442,1370300.0],["2023-06-05",3.9379,3.9756,3.9316,3.9505,1423500.0],["2023-06-06",3.9442,3.9756,3.9253,3.9567,1087700.0],["2023-06-07",3.963,4.0322,3.963,4.0134,1464600.0],["2023-06-08",4.0134,4.0134,3.963,3.9756,973100.0],["2023-06-09",3.9945,3.9945,3.9253,3.9379,1154400.0],["2023-06-12",3.9379,3.9567,3.9253,3.9379,1002200.0],["2023-06-13",3.9442,3.9693,3.9316,3.9567,1020900.0],["2023-06-14",3.963,3.9819,3.919,3.919,1128200.0],["2023-06-15",3.9253,3.963,3.9127,3.9505,1231100.0],["2023-06-16",3.9505,3.963,3.9127,3.919,1795800.0],["2023-06-20",3.9064,3.9253,3.8938,3.9001,1109000.0],["2023-06-21",3.8875,3.9064,3.8687,3.8813,1242200.0],["2023-06-22",3.875,3.9001,3.8561,3.8687,1451700.0],["2023-06-23",3.8498,3.8624,3.8309,3.8372,1288300.0],["2023-06-26",3.8498,3.9127,3.8435,3.9001,1111500.0],["2023-06-27",3.9001,3.9319,3.8874,3.9128,1159500.0],["2023-06-28",3.9065,3.9319,3.8938,3.9192,1126500.0],["2023-06-29",3.9192,3.9573,3.9192,3.9509,842400.0],["2023-06-30",3.97,3.9954,3.9319,3.9382,1106500.0],["2023-07-03",3.9382,3.97,3.9319,3.9573,664600.0],["2023-07-05",3.9509,3.9764,3.9319,3.9573,1209700.0],["2023-07-06",3.9509,3.9509,3.9001,3.9319,1362700.0],["2023-07-07",3.9382,4.0081,3.9382,4.0018,1004700.0],["2023-07-10",4.0081,4.0589,3.9827,4.0272,1115900.0],["2023-07-11",4.0462,4.097,4.0462,4.0843,1324500.0],["2023-07-12",4.1034,4.1352,4.1034,4.1034,1017800.0],["2023-07-13",4.1161,4.1415,4.1097,4.1288,1090100.0],["2023-07-14",4.1479,4.1479,4.0462,4.078,1258800.0],["2023-07-17",4.078,4.1224,4.0653,4.1097,919100.0],["2023-07-18",4.1097,4.1733,4.1097,4.1352,1065100.0],["2023-07-19",4.1606,4.1733,4.1352,4.1606,1097000.0],["2023-07-20",4.1669,4.1733,4.1288,4.1606,1374000.0],["2023-07-21",4.1606,4.1987,4.1415,4.186,1138500.0],["2023-07-24",4.1923,4.2495,4.186,4.2241,1766600.0],["2023-07-25",4.1987,4.2368,4.1923,4.1923,1872300.0],["2023-07-26",4.1923,4.2244,4.1731,4.2115,1161700.0],["2023-07-27",4.2115,4.2308,4.1795,4.1859,1009200.0],["2023-07-28",4.1987,4.2051,4.1218,4.141,2410900.0],["2023-07-31",4.141,4.1474,4.0513,4.0769,2814500.0],["2023-08-01",4.0769,4.109,4.0641,4.0898,1530800.0],["2023-08-02",4.0705,4.109,4.0577,4.1026,1282500.0],["2023-08-03",4.1026,4.1026,4.0128,4.0385,1538800.0],["2023-08-04",4.0385,4.0898,4.0257,4.0577,1865500.0],["2023-08-07",4.0705,4.1026,4.0577,4.0705,1318600.0],["2023-08-08",4.0449,4.0577,3.9936,4.0449,1407400.0],["2023-08-09",4.0513,4.0962,4.0449,4.0641,1048100.0],["2023-08-10",4.0769,4.0898,4.0513,4.0513,1104600.0],["2023-08-11",4.0385,4.0641,4.0385,4.0449,748600.0],["2023-08-14",4.0449,4.0577,4.0192,4.0513,887800.0],["2023-08-15",4.0385,4.0385,3.9936,3.9936,1239700.0],["2023-08-16",3.9936,4.0385,3.9936,4.0064,1047800.0],["2023-08-17",4.0,4.0192,3.9359,3.9359,1441400.0],["2023-08-18",3.9231,3.9744,3.8782,3.9359,1978200.0],["2023-08-21",3.9615,3.9615,3.8718,3.9231,1896100.0],["2023-08-22",3.9423,3.9423,3.859,3.859,1996300.0],["2023-08-23",3.859,3.9167,3.8526,3.8846,1777700.0],["2023-08-24",3.8846,3.9359,3.8654,3.8782,1620600.0],["2023-08-25",3.8718,3.9039,3.859,3.891,1225700.0],["2023-08-28",3.891,3.9105,3.8781,3.891,1447800.0],["2023-08-29",3.904,3.9169,3.8781,3.9105,1971400.0],["2023-08-30",3.9428,3.9493,3.891,3.9299,2137800.0],["2023-08-31",3.9428,3.9687,3.9299,3.9493,1408900.0],["2023-09-01",3.9558,3.9687,3.9105,3.9169,1652200.0],["2023-09-05",3.9169,3.9428,3.8716,3.8716,1742300.0],["2023-09-06",3.8781,3.891,3.8392,3.8457,1767200.0],["2023-09-07",3.8328,3.8522,3.8328,3.8522,1417600.0],["2023-09-08",3.8651,3.8781,3.8392,3.8781,1045300.0],["2023-09-11",3.904,3.904,3.8716,3.8781,1254700.0],["2023-09-12",3.891,3.8975,3.8587,3.8587,1346500.0],["2023-09-13",3.8716,3.904,3.8651,3.891,990500.0],["2023-09-14",3.9105,3.9752,3.8975,3.9752,1344300.0],["2023-09-15",3.9752,4.0529,3.9623,4.0464,2198100.0],["2023-09-18",4.0399,4.0464,4.0011,4.027,1070600.0],["2023-09-19",4.0205,4.027,3.9817,3.9817,1329500.0],["2023-09-20",4.0205,4.027,3.9623,3.9817,1314700.0],["2023-09-21",3.9687,3.9752,3.904,3.904,1494800.0],["2023-09-22",3.9234,3.9752,3.9105,3.9558,964900.0],["2023-09-25",3.9623,4.0076,3.9364,3.9817,1668900.0],["2023-09-26",3.9751,3.9882,3.8901,3.9032,1490900.0],["2023-09-27",3.9228,3.949,3.9032,3.9163,1246800.0],["2023-09-28",3.9294,3.9686,3.9163,3.9621,1542000.0],["2023-09-29",3.9621,3.9817,3.9359,3.9555,1118400.0],["2023-10-02",3.9424,3.9555,3.8836,3.8967,1691400.0],["2023-10-03",3.8967,3.9098,3.8117,3.8444,2021500.0],["2023-10-04",3.8575,3.8705,3.8117,3.8509,1382500.0],["2023-10-05",3.8182,3.8705,3.8182,3.8509,1063700.0],["2023-10-06",3.8509,3.8967,3.8378,3.8771,836200.0],["2023-10-09",3.8771,3.9163,3.8575,3.9098,871500.0],["2023-10-10",3.9032,3.9359,3.8967,3.9032,829200.0],["2023-10-11",3.9032,3.9359,3.8836,3.8967,724100.0],["2023-10-12",3.9098,3.9163,3.864,3.8967,1506100.0],["2023-10-13",3.9032,3.9163,3.864,3.8705,829900.0],["2023-10-16",3.8836,3.949,3.8771,3.9228,1403500.0],["2023-10-17",3.9163,3.9294,3.8901,3.9228,1068000.0],["2023-10-18",3.9228,3.9228,3.8313,3.8444,1361400.0],["2023-10-19",3.8509,3.864,3.8117,3.8117,1297500.0],["2023-10-20",3.8182,3.8378,3.7267,3.7986,2602600.0],["2023-10-23",3.779,3.7921,3.6678,3.6678,2812300.0],["2023-10-24",3.6678,3.7202,3.6352,3.694,1733800.0],["2023-10-25",3.694,3.694,3.6352,3.6678,1683000.0],["2023-10-26",3.6612,3.6877,3.5555,3.5621,2835300.0],["2023-10-27",3.5489,3.5621,3.344,3.3903,5521400.0],["2023-10-30",3.4101,3.4696,3.3242,3.3572,3275800.0],["2023-10-31",3.3638,3.4564,3.3638,3.3969,1989200.0],["2023-11-01",3.3969,3.4432,3.3506,3.3705,2516400.0],["2023-11-02",3.4035,3.5225,3.4035,3.5158,1810400.0],["2023-11-03",3.5423,3.6745,3.5423,3.6414,2108800.0],["2023-11-06",3.648,3.6678,3.5026,3.5291,2143600.0],["2023-11-07",3.5092,3.5489,3.4894,3.5357,1338800.0],["2023-11-08",3.5357,3.5357,3.463,3.4894,1566400.0],["2023-11-09",3.6678,4.0115,3.6084,3.9124,6641100.0],["2023-11-10",3.9058,3.9256,3.7075,3.7273,2518000.0],["2023-11-13",3.7075,3.7273,3.6678,3.6745,1507800.0],["2023-11-14",3.7604,3.8463,3.7273,3.8397,1759600.0],["2023-11-15",3.8529,3.8661,3.8,3.8397,1708800.0],["2023-11-16",3.8463,3.8661,3.7538,3.7802,1869300.0],["2023-11-17",3.8265,3.8397,3.7736,3.7868,1459600.0],["2023-11-20",3.7934,3.8463,3.7538,3.8397,1893200.0],["2023-11-21",3.8066,3.8265,3.7736,3.8,1323200.0],["2023-11-22",3.8198,3.8529,3.7868,3.8397,2101800.0],["2023-11-24",3.8661,3.8793,3.8397,3.8661,1026500.0],["2023-11-27",3.8861,3.8861,3.8194,3.8327,2079300.0],["2023-11-28",3.8327,3.8327,3.7392,3.7526,2265700.0],["2023-11-29",3.7726,3.7726,3.7326,3.7459,2002600.0],["2023-11-30",3.7526,3.766,3.7125,3.7326,1475800.0],["2023-12-01",3.7326,3.8127,3.7125,3.806,1623300.0],["2023-12-04",3.7927,3.7993,3.7459,3.7793,1428100.0],["2023-12-05",3.7793,3.7927,3.7326,3.766,1605200.0],["2023-12-06",3.7726,3.806,3.7459,3.7593,1464900.0],["2023-12-07",3.7593,3.806,3.7392,3.7927,1333200.0],["2023-12-08",3.786,3.8594,3.7793,3.8528,2109400.0],["2023-12-11",3.8594,3.9195,3.8127,3.826,1846800.0],["2023-12-12",3.826,3.8594,3.7993,3.8594,1480900.0],["2023-12-13",3.8461,3.9529,3.8327,3.9462,2099900.0],["2023-12-14",3.9796,4.0865,3.9729,4.0664,3460100.0],["2023-12-15",4.0731,4.0731,3.9796,4.0197,4780900.0],["2023-12-18",4.0264,4.0597,3.9863,4.0531,1923500.0],["2023-12-19",4.0798,4.1265,4.0664,4.1065,2086000.0],["2023-12-20",4.1065,4.1532,4.0664,4.0731,2231500.0],["2023-12-21",4.0931,4.0998,4.0464,4.0931,1543700.0],["2023-12-22",4.1065,4.2066,4.1065,4.1265,2114000.0],["2023-12-26",4.1265,4.1535,4.0996,4.113,1954300.0],["2023-12-27",4.113,4.1265,4.0658,4.0793,2095800.0],["2023-12-28",4.0793,4.0928,4.0591,4.0726,1397000.0],["2023-12-29",4.0726,4.0793,4.0052,4.0389,2455300.0],["2024-01-02",4.0321,4.0793,4.0119,4.0726,1565400.0],["2024-01-03",4.0726,4.0996,4.0254,4.0456,1530600.0],["2024-01-04",4.0456,4.1737,4.0456,4.14,2035000.0],["2024-01-05",4.1265,4.1535,4.0928,4.1333,1364800.0],["2024-01-08",4.1265,4.2209,4.1198,4.1737,1681500.0],["2024-01-09",4.167,4.1737,4.1333,4.1602,1369000.0],["2024-01-10",4.1602,4.2007,4.1467,4.1737,1114600.0],["2024-01-11",4.167,4.167,4.0658,4.1602,2493200.0],["2024-01-12",4.1737,4.1939,4.0793,4.0861,2173600.0],["2024-01-16",4.0928,4.0928,3.9849,3.9984,2966200.0],["2024-01-17",3.9917,3.9917,3.9377,3.9849,2224200.0],["2024-01-18",3.9984,4.0456,3.9714,4.0389,2151300.0],["2024-01-19",4.0456,4.0996,4.0119,4.0928,2130900.0],["2024-01-22",4.113,4.167,4.1063,4.1535,1828400.0],["2024-01-23",4.1535,4.2074,4.1467,4.1737,1645700.0],["2024-01-24",4.1872,4.2142,4.1737,4.1805,1808800.0],["2024-01-25",4.2007,4.2142,4.1602,4.2074,1629800.0],["2024-01-26",4.2074,4.2347,4.187,4.2142,1146000.0],["2024-01-29",4.2074,4.2142,4.1666,4.1938,1152600.0],["2024-01-30",4.1734,4.187,4.0917,4.0985,1805500.0],["2024-01-31",4.1053,4.1121,3.976,3.9896,3165800.0],["2024-02-01",4.0236,4.0236,3.8806,3.9487,3710100.0],["2024-02-02",3.9487,3.9896,3.9147,3.976,1640300.0],["2024-02-05",3.9623,3.976,3.9011,3.9623,1586000.0],["2024-02-06",3.9487,3.976,3.9283,3.9487,1573600.0],["2024-02-07",3.9828,3.9896,3.9079,3.9555,1492200.0],["2024-02-08",3.9691,3.976,3.9351,3.9555,1745600.0],["2024-02-09",3.9147,3.9215,3.6015,3.6832,10741000.0],["2024-02-12",3.69,3.7241,3.5607,3.69,5110200.0],["2024-02-13",3.6628,3.6832,3.6083,3.6287,3089400.0],["2024-02-14",3.6356,3.7104,3.6356,3.69,2002300.0],["2024-02-15",3.7309,3.9079,3.6968,3.8806,3653900.0],["2024-02-16",3.8058,3.9828,3.8058,3.9691,2707200.0],["2024-02-20",3.9351,3.976,3.8466,3.8534,2310200.0],["2024-02-21",3.8602,3.9828,3.8398,3.9691,2576200.0],["2024-02-22",3.9691,3.9896,3.8806,3.8875,2372000.0],["2024-02-23",3.9147,3.9147,3.867,3.9079,2252600.0],["2024-02-26",3.9079,3.9836,3.8391,3.846,2329600.0],["2024-02-27",3.8666,3.8941,3.8391,3.8872,1209700.0],["2024-02-28",3.8735,3.8941,3.784,3.784,2554300.0],["2024-02-29",3.8047,3.8322,3.784,3.7978,1688600.0],["2024-03-01",3.8184,3.8184,3.7772,3.784,2177600.0],["2024-03-04",3.784,3.8322,3.7703,3.784,2046600.0],["2024-03-05",3.7772,3.784,3.7221,3.729,2226200.0],["2024-03-06",3.7496,3.7772,3.7359,3.7496,2253200.0],["2024-03-07",3.7496,3.7978,3.7428,3.7428,2054700.0],["2024-03-08",3.7565,3.8116,3.7359,3.7428,1903200.0],["2024-03-11",3.7496,3.8047,3.7152,3.7909,1875800.0],["2024-03-12",3.7909,3.8253,3.7772,3.8253,1441200.0],["2024-03-13",3.8253,3.8735,3.7978,3.8391,1651300.0],["2024-03-14",3.8804,3.8804,3.784,3.7909,1766000.0],["2024-03-15",3.784,3.8391,3.7703,3.8253,2465800.0],["2024-03-18",3.8116,3.8184,3.7496,3.7496,2607900.0],["2024-03-19",3.7496,3.784,3.7428,3.7703,1458000.0],["2024-03-20",3.7772,3.7772,3.7221,3.7565,2282600.0],["2024-03-21",3.7565,3.8322,3.7496,3.7909,2012700.0],["2024-03-22",3.7909,3.8116,3.7703,3.7909,1636200.0],["2024-03-25",3.7909,3.8322,3.784,3.8047,2442400.0],["2024-03-26",3.8047,3.8186,3.7908,3.7977,1965600.0],["2024-03-27",3.7977,3.8255,3.7838,3.8186,2744300.0],["2024-03-28",3.8255,3.8603,3.8047,3.8395,2797600.0],["2024-04-01",3.8325,3.8603,3.7977,3.8186,1841900.0],["2024-04-02",3.7977,3.8116,3.7699,3.7838,1812100.0],["2024-04-03",3.7908,3.8116,3.7908,3.8047,1175900.0],["2024-04-04",3.8116,3.8255,3.7699,3.7769,1518300.0],["2024-04-05",3.7699,3.7977,3.7629,3.7908,1123700.0],["2024-04-08",3.7908,3.8116,3.7769,3.7977,1010800.0],["2024-04-09",3.7908,3.8116,3.7908,3.8116,834600.0],["2024-04-10",3.7908,3.8047,3.7699,3.7908,1265800.0],["2024-04-11",3.7769,3.8047,3.7699,3.7838,1007100.0],["2024-04-12",3.7908,3.7908,3.7212,3.7421,1364500.0],["2024-04-15",3.756,3.7908,3.7421,3.7699,1686300.0],["2024-04-16",3.7629,3.7699,3.7143,3.7421,1675800.0],["2024-04-17",3.7421,3.7838,3.7351,3.7699,1279500.0],["2024-04-18",3.7908,3.8186,3.7629,3.8047,1817100.0],["2024-04-19",3.7977,3.8255,3.749,3.7629,1808100.0],["2024-04-22",3.7629,3.7699,3.7421,3.756,1170800.0],["2024-04-23",3.7838,3.8116,3.7699,3.8116,997500.0],["2024-04-24",3.8047,3.8325,3.7838,3.8255,1693000.0],["2024-04-25",3.8115,3.8255,3.6568,3.6849,3264300.0],["2024-04-26",3.7271,3.7482,3.6779,3.706,2400800.0],["2024-04-29",3.706,3.7341,3.6708,3.6849,2219700.0],["2024-04-30",3.6708,3.6919,3.6146,3.6638,2610400.0],["2024-05-01",3.6568,3.713,3.6357,3.6919,1325900.0],["2024-05-02",3.713,3.713,3.6568,3.6708,1411000.0],["2024-05-03",3.6779,3.713,3.6779,3.6779,1197000.0],["2024-05-06",3.6849,3.713,3.6779,3.6919,1428600.0],["2024-05-07",3.6919,3.7201,3.6919,3.699,1154200.0],["2024-05-08",3.713,3.713,3.6708,3.6708,1404600.0],["2024-05-09",3.7271,3.9029,3.713,3.8326,3715600.0],["2024-05-10",3.8115,3.9029,3.8115,3.8466,2472500.0],["2024-05-13",3.8677,3.8677,3.8044,3.8466,1251400.0],["2024-05-14",3.8677,3.931,3.8607,3.931,1949300.0],["2024-05-15",3.9521,4.0013,3.9451,3.9803,2235400.0],["2024-05-16",3.9592,3.9873,3.8818,3.9451,1822200.0],["2024-05-17",3.9592,3.9803,3.9451,3.9803,978500.0],["2024-05-20",3.9803,3.9943,3.924,3.9521,2040500.0],["2024-05-21",3.9521,4.0013,3.9451,4.0013,1599300.0],["2024-05-22",3.9803,4.0224,3.9732,3.9943,1358200.0],["2024-05-23",3.9943,4.0013,3.924,3.931,1262400.0],["2024-05-24",3.9381,4.0013,3.9381,4.0013,1061500.0],["2024-05-28",4.0013,4.0224,3.9732,3.9873,1854700.0],["2024-05-29",3.9589,3.9944,3.9589,3.966,1296900.0],["2024-05-30",3.9446,3.9802,3.9375,3.9731,958900.0],["2024-05-31",3.966,4.0228,3.9589,3.9944,1178800.0],["2024-06-03",3.9873,4.0086,3.966,3.9873,1199100.0],["2024-06-04",3.9944,4.0299,3.9802,4.0228,1304000.0],["2024-06-05",4.0157,4.0157,3.966,4.0086,1598700.0],["2024-06-06",4.0015,4.0086,3.9446,3.9517,1658100.0],["2024-06-07",3.9517,3.9731,3.9233,3.9731,1253000.0],["2024-06-10",3.966,3.9731,3.9304,3.9375,891300.0],["2024-06-11",3.9375,3.9446,3.8949,3.9233,1178300.0],["2024-06-12",3.966,4.0015,3.9517,3.9802,1251700.0],["2024-06-13",3.966,3.966,3.902,3.9589,1486200.0],["2024-06-14",3.9375,3.9802,3.9162,3.966,914900.0],["2024-06-17",3.966,3.9873,3.9233,3.9731,1288000.0],["2024-06-18",3.9731,4.0157,3.9517,3.9944,1617800.0],["2024-06-20",3.9944,4.0015,3.9589,3.966,2023100.0],["2024-06-21",3.9802,3.9802,3.9375,3.9446,2407400.0],["2024-06-24",3.966,4.0086,3.966,3.9944,1664800.0],["2024-06-25",4.0086,4.0157,3.9589,3.9731,1750600.0],["2024-06-26",3.9659,3.9946,3.9587,3.9731,1397700.0],["2024-06-27",3.9731,3.9803,3.9371,3.9659,1361300.0],["2024-06-28",3.9731,4.009,3.9443,3.9731,1846900.0],["2024-07-01",3.9731,3.9946,3.9228,3.9443,1508500.0],["2024-07-02",3.9371,3.9515,3.9228,3.9515,1542200.0],["2024-07-03",3.9515,3.9803,3.9443,3.9587,924900.0],["2024-07-05",3.9587,3.9659,3.9371,3.9515,1201200.0],["2024-07-08",3.9443,3.9659,3.9443,3.9587,1019400.0],["2024-07-09",3.9515,3.9731,3.9443,3.9587,1150100.0],["2024-07-10",3.9587,4.0234,3.9515,4.0234,1496500.0],["2024-07-11",4.0162,4.0305,3.9946,4.009,1689100.0],["2024-07-12",4.0234,4.0449,3.9946,3.9946,1813700.0],["2024-07-15",4.0162,4.0377,3.9874,4.0234,1620100.0],["2024-07-16",4.0234,4.0377,4.009,4.0234,1899800.0],["2024-07-17",4.0305,4.0377,3.9803,4.0234,2677700.0],["2024-07-18",4.0305,4.0449,3.9946,4.0162,2796600.0],["2024-07-19",4.0018,4.0305,3.9443,3.9443,1934200.0],["2024-07-22",3.9515,4.009,3.9515,4.009,1647700.0],["2024-07-23",4.0018,4.0162,3.9946,4.009,953400.0],["2024-07-24",4.0162,4.0162,3.9515,3.9515,1527000.0],["2024-07-25",3.9659,4.009,3.9515,3.9587,1396500.0],["2024-07-26",3.9731,3.9874,3.9515,3.9874,1988000.0],["2024-07-29",4.002,4.0165,3.9584,3.9947,1663700.0],["2024-07-30",3.9947,4.002,3.9366,3.9511,2207000.0],["2024-07-31",3.9729,3.9729,3.9366,3.9511,1644800.0],["2024-08-01",3.9584,3.9874,3.9221,3.9293,2045100.0],["2024-08-02",3.9293,3.9293,3.8131,3.8131,3306800.0],["2024-08-05",3.726,3.7986,3.6461,3.7478,3594400.0],["2024-08-06",3.7695,3.8131,3.755,3.7913,1793200.0],["2024-08-07",3.7841,3.8059,3.5153,3.5589,11539500.0],["2024-08-08",3.6025,3.6025,3.4935,3.5662,5657400.0],["2024-08-09",3.5734,3.5734,3.4064,3.45,7346700.0],["2024-08-12",3.45,3.5371,3.45,3.5081,2681600.0],["2024-08-13",3.5081,3.5517,3.5008,3.5153,2047300.0],["2024-08-14",3.5153,3.5299,3.479,3.5153,2575300.0],["2024-08-15",3.5226,3.6533,3.5081,3.5952,3115600.0],["2024-08-16",3.617,3.6388,3.5807,3.6315,2781100.0],["2024-08-19",3.6606,3.6606,3.5807,3.6243,3079000.0],["2024-08-20",3.6025,3.617,3.5952,3.6098,1825400.0],["2024-08-21",3.6315,3.7114,3.6025,3.7114,2882600.0],["2024-08-22",3.7187,3.726,3.6315,3.6897,3666900.0],["2024-08-23",3.6751,3.726,3.6751,3.6897,2228200.0],["2024-08-26",3.6897,3.7042,3.617,3.6243,3353100.0],["2024-08-27",3.6533,3.6969,3.6388,3.6969,3242000.0],["2024-08-28",3.6749,3.6969,3.6234,3.6896,2621400.0],["2024-08-29",3.6602,3.7043,3.6161,3.6749,3487100.0],["2024-08-30",3.6749,3.8439,3.6749,3.8439,6417000.0],["2024-09-03",3.8219,3.888,3.7631,3.7925,4210700.0],["2024-09-04",3.7925,3.8807,3.7925,3.8292,3310500.0],["2024-09-05",3.8586,3.9027,3.8292,3.8439,2749500.0],["2024-09-06",3.866,3.8954,3.8145,3.8807,3419400.0],["2024-09-09",3.9027,3.9321,3.888,3.8954,3023200.0],["2024-09-10",3.9248,3.9248,3.8586,3.8807,1469400.0],["2024-09-11",3.8954,3.9101,3.8366,3.9101,1494500.0],["2024-09-12",3.9248,3.9909,3.8954,3.9762,1933300.0],["2024-09-13",3.9983,4.0938,3.9836,4.0791,3378300.0],["2024-09-16",4.0791,4.0938,3.9836,4.035,3109700.0],["2024-09-17",4.0497,4.0571,3.9615,3.9689,3148800.0],["2024-09-18",3.9836,4.013,3.9248,3.9836,4007800.0],["2024-09-19",3.9909,4.035,3.9395,4.0277,2977300.0],["2024-09-20",4.0424,4.0791,3.9909,4.035,4791600.0],["2024-09-23",4.0497,4.0644,3.9909,3.9983,2115500.0],["2024-09-24",4.0056,4.0571,4.0056,4.0203,2396200.0],["2024-09-25",4.035,4.035,3.9101,3.9174,2955200.0],["2024-09-26",3.962,3.9992,3.9025,3.9248,2288800.0],["2024-09-27",3.91,3.962,3.91,3.9471,1374200.0],["2024-09-30",3.9397,3.9843,3.9248,3.9769,1909000.0],["2024-10-01",3.9694,3.9843,3.9323,3.9694,1465200.0],["2024-10-02",3.9769,3.9843,3.8802,3.9174,2237500.0],["2024-10-03",3.9025,3.9248,3.8505,3.9248,1688300.0],["2024-10-04",3.9248,3.9546,3.8951,3.9025,2096200.0],["2024-10-07",3.9025,3.9248,3.8431,3.8654,1774600.0],["2024-10-08",3.8654,3.8877,3.791,3.8059,2472700.0],["2024-10-09",3.8059,3.8282,3.7836,3.7985,1715200.0],["2024-10-10",3.8133,3.8579,3.791,3.8282,2246000.0],["2024-10-11",3.8208,3.8356,3.7613,3.7762,2166700.0],["2024-10-14",3.7762,3.8133,3.7464,3.7985,1788500.0],["2024-10-15",3.8059,3.8654,3.8059,3.8505,1565300.0],["2024-10-16",3.8654,3.9323,3.8654,3.9248,1573400.0],["2024-10-17",3.9174,3.9323,3.8951,3.9248,1197400.0],["2024-10-18",3.9248,3.9546,3.91,3.9397,1549900.0],["2024-10-21",3.9397,3.9694,3.9248,3.962,1379900.0],["2024-10-22",3.9694,3.9992,3.9323,3.962,2120500.0],["2024-10-23",3.9546,3.9694,3.9025,3.9397,1685200.0],["2024-10-24",3.9323,3.9769,3.9248,3.9694,2181000.0],["2024-10-25",3.9843,4.0215,3.9397,3.9471,3035700.0],["2024-10-28",3.9397,3.962,3.9174,3.962,1933500.0],["2024-10-29",3.947,3.962,3.9169,3.9244,1558600.0],["2024-10-30",3.9319,3.9395,3.8718,3.8793,2072400.0],["2024-10-31",3.9019,3.9169,3.8793,3.9019,1406600.0],["2024-11-01",3.9019,3.9244,3.8417,3.8568,2033100.0],["2024-11-04",3.8568,3.8568,3.8041,3.8192,2225300.0],["2024-11-05",3.8267,3.8568,3.8116,3.8568,1330500.0],["2024-11-06",3.9094,3.9244,3.8568,3.9019,2073100.0],["2024-11-07",3.9094,3.9695,3.8943,3.9319,1843600.0],["2024-11-08",3.6462,3.6538,3.3004,3.3606,22355300.0],["2024-11-11",3.338,3.3455,3.12,3.2929,13859500.0],["2024-11-12",3.2854,3.3079,3.1952,3.2102,5823000.0],["2024-11-13",3.2177,3.3079,3.2102,3.2177,4602400.0],["2024-11-14",3.2328,3.3004,3.2177,3.2929,4467600.0],["2024-11-15",3.2929,3.338,3.2929,3.323,3309000.0],["2024-11-18",3.3079,3.3982,3.3079,3.3906,4842400.0],["2024-11-19",3.3982,3.5109,3.3831,3.4884,5020100.0],["2024-11-20",3.4733,3.5184,3.4207,3.4508,3737300.0],["2024-11-21",3.4809,3.5034,3.4433,3.4959,4104300.0],["2024-11-22",3.4884,3.6387,3.4884,3.6312,4680800.0],["2024-11-25",3.6312,3.6688,3.5786,3.6162,3604200.0],["2024-11-26",3.6048,3.62,3.5668,3.5972,2574000.0],["2024-11-27",3.6048,3.6427,3.5668,3.6048,3010500.0],["2024-11-29",3.6048,3.6579,3.5972,3.6276,1634600.0],["2024-12-02",3.6048,3.6276,3.4378,3.4758,4499500.0],["2024-12-03",3.4834,3.4834,3.4227,3.453,2969700.0],["2024-12-04",3.4682,3.4834,3.4227,3.4758,2279600.0],["2024-12-05",3.4454,3.4682,3.3619,3.4302,3904000.0],["2024-12-06",3.4075,3.4454,3.3923,3.4378,2631900.0],["2024-12-09",3.4227,3.4682,3.3392,3.3695,4539800.0],["2024-12-10",3.3392,3.3619,3.2936,3.3468,3114500.0],["2024-12-11",3.3544,3.3771,3.3392,3.3695,2570700.0],["2024-12-12",3.3544,3.4151,3.3544,3.3999,2521900.0],["2024-12-13",3.3923,3.4151,3.3392,3.4151,2788200.0],["2024-12-16",3.3999,3.3999,3.3088,3.324,3681100.0],["2024-12-17",3.3164,3.324,3.2633,3.3164,2581000.0],["2024-12-18",3.3164,3.3316,3.2253,3.2329,3512600.0],["2024-12-19",3.2329,3.324,3.2102,3.2178,5225500.0],["2024-12-20",3.1874,3.2329,3.1267,3.1798,11566400.0],["2024-12-23",3.1722,3.1798,3.1039,3.157,4077200.0],["2024-12-24",3.157,3.324,3.1495,3.3088,5863400.0],["2024-12-26",3.2936,3.3012,3.2405,3.2861,3123500.0],["2024-12-27",3.2669,3.3052,3.2439,3.2669,3579700.0],["2024-12-30",3.2362,3.2899,3.2209,3.2669,6321400.0],["2024-12-31",3.2746,3.3206,3.2362,3.3052,4871500.0],["2025-01-02",3.2899,3.3512,3.2899,3.3282,3953800.0],["2025-01-03",3.3436,3.3512,3.3052,3.3206,2389600.0],["2025-01-06",3.3359,3.3512,3.2899,3.3052,2593600.0],["2025-01-07",3.3052,3.3206,3.2746,3.3052,3337900.0],["2025-01-08",3.2899,3.2899,3.2515,3.2515,2448400.0],["2025-01-10",3.2439,3.2515,3.1979,3.2362,2760200.0],["2025-01-13",3.2209,3.2592,3.1825,3.2592,2168600.0],["2025-01-14",3.2592,3.2899,3.2362,3.2745,1519200.0],["2025-01-15",3.2899,3.3206,3.2745,3.2899,1785100.0],["2025-01-16",3.2899,3.3206,3.2822,3.3129,1415300.0],["2025-01-17",3.3129,3.3359,3.2899,3.3206,1945300.0],["2025-01-21",3.3129,3.3742,3.3052,3.3666,2786500.0],["2025-01-22",3.3666,3.3742,3.3282,3.3589,2575000.0],["2025-01-23",3.3436,3.3666,3.3282,3.3512,1918800.0],["2025-01-24",3.3436,3.3742,3.3436,3.3589,1683900.0],["2025-01-27",3.3589,3.3896,3.3436,3.3589,2247200.0],["2025-01-28",3.3589,3.3742,3.3359,3.3512,1782700.0],["2025-01-29",3.3241,3.3241,3.2699,3.2931,3140900.0],["2025-01-30",3.3086,3.3629,3.2931,3.3474,3252900.0],["2025-01-31",3.3319,3.3551,3.3086,3.3319,2314600.0],["2025-02-03",3.2854,3.3319,3.1924,3.3164,3052300.0],["2025-02-04",3.3241,3.3241,3.2621,3.2776,4111100.0],["2025-02-05",3.2776,3.2931,3.2466,3.2854,2284700.0],["2025-02-06",3.2854,3.3086,3.2699,3.2776,1922000.0],["2025-02-07",3.2699,3.2776,3.2389,3.2621,1674000.0],["2025-02-10",3.2621,3.2699,3.2311,3.2311,2697700.0],["2025-02-11",3.2234,3.3319,3.1691,3.3241,5433700.0],["2025-02-12",3.3086,3.4016,3.2931,3.3706,2523400.0],["2025-02-13",3.3706,3.4016,3.3629,3.3784,2064900.0],["2025-02-14",3.3784,3.3939,3.3551,3.3861,1369200.0],["2025-02-18",3.3629,3.4558,3.3629,3.4481,3233100.0],["2025-02-19",3.4326,3.4481,3.4094,3.4481,2373200.0],["2025-02-20",3.4094,3.4636,3.4094,3.4481,2772400.0],["2025-02-21",3.4481,3.4636,3.4171,3.4403,2515000.0],["2025-02-24",3.4403,3.4481,3.3474,3.3784,3160400.0],["2025-02-25",3.3784,3.4171,3.3629,3.3861,2352800.0],["2025-02-26",3.3978,3.4213,3.3822,3.39,2367600.0],["2025-02-27",3.3822,3.3978,3.3509,3.3744,2302200.0],["2025-02-28",3.3665,3.4683,3.3509,3.4448,2508400.0],["2025-03-03",3.4448,3.484,3.3822,3.4057,2790100.0],["2025-03-04",3.39,3.437,3.3352,3.4057,2284800.0],["2025-03-05",3.4057,3.4135,3.343,3.3822,2118400.0],["2025-03-06",3.3587,3.3744,3.343,3.3665,1741900.0],["2025-03-07",3.3587,3.4292,3.343,3.4292,1864300.0],["2025-03-10",3.39,3.437,3.3822,3.4057,1998100.0],["2025-03-11",3.4057,3.4135,3.3352,3.3665,5287000.0],["2025-03-12",3.3744,3.3822,3.2726,3.3196,3449600.0],["2025-03-13",3.2961,3.3352,3.2648,3.2804,3368500.0],["2025-03-14",3.3039,3.3744,3.3039,3.3587,3193000.0],["2025-03-17",3.3587,3.39,3.343,3.3744,2297300.0],["2025-03-18",3.3822,3.3822,3.3587,3.3744,1868400.0],["2025-03-19",3.3744,3.3744,3.2882,3.3352,2740300.0],["2025-03-20",3.3352,3.3509,3.3039,3.3352,2588800.0],["2025-03-21",3.3352,3.3509,3.3039,3.3039,2905300.0],["2025-03-24",3.3274,3.3352,3.2961,3.3196,2747300.0],["2025-03-25",3.3196,3.3509,3.3117,3.3196,2456100.0],["2025-03-26",3.3352,3.3352,3.3039,3.3117,2280100.0],["2025-03-27",3.3157,3.3315,3.2919,3.3078,2202900.0],["2025-03-28",3.2919,3.3078,3.2445,3.2603,2745400.0],["2025-03-31",3.2445,3.2682,3.1653,3.2445,3485100.0],["2025-04-01",3.2445,3.2445,3.197,3.2128,2693500.0],["2025-04-02",3.2128,3.2128,3.1812,3.197,2832800.0],["2025-04-03",3.1258,3.2207,3.102,3.2049,4928100.0],["2025-04-04",3.1337,3.1495,2.9121,2.9279,8933700.0],["2025-04-07",2.8251,2.8805,2.6905,2.7855,6849200.0],["2025-04-08",2.92,2.9675,2.7459,2.7697,5143600.0],["2025-04-09",2.7301,2.9833,2.6826,2.9438,4083500.0],["2025-04-10",2.9121,2.92,2.738,2.7618,4426700.0],["2025-04-11",2.7855,2.833,2.7538,2.8171,3712400.0],["2025-04-14",2.8488,2.8884,2.8251,2.833,3743800.0],["2025-04-15",2.8171,2.8725,2.8171,2.833,3092000.0],["2025-04-16",2.8171,2.833,2.7459,2.7538,2646400.0],["2025-04-17",2.7618,2.833,2.7618,2.8171,3235000.0],["2025-04-21",2.8092,2.8171,2.7301,2.7618,2611000.0],["2025-04-22",2.7697,2.8251,2.7697,2.8171,1997400.0],["2025-04-23",2.8488,2.9042,2.8409,2.8725,2678900.0],["2025-04-24",2.8805,2.9279,2.8567,2.9042,1817900.0],["2025-04-25",2.8963,2.92,2.8646,2.92,2095100.0],["2025-04-28",2.924,2.9561,2.908,2.9561,2800300.0],["2025-04-29",2.9481,2.9481,2.8519,2.876,4136800.0],["2025-04-30",2.8599,2.876,2.7958,2.8599,2510600.0],["2025-05-01",2.8599,2.884,2.8279,2.8359,2197000.0],["2025-05-02",2.8359,2.892,2.8359,2.884,2112700.0],["2025-05-05",2.8679,2.876,2.8359,2.8439,1775400.0],["2025-05-06",2.8519,2.884,2.8199,2.884,2215200.0],["2025-05-07",2.884,2.924,2.876,2.9,2846100.0],["2025-05-08",2.924,2.9481,2.892,2.9,2747800.0],["2025-05-09",2.9,2.94,2.8119,2.8359,3337100.0],["2025-05-12",2.876,2.9881,2.8519,2.9561,7609900.0],["2025-05-13",2.9561,3.0202,2.932,2.94,3306400.0],["2025-05-14",2.9561,2.9721,2.9,2.924,3192500.0],["2025-05-15",2.908,2.94,2.9,2.916,1686900.0],["2025-05-16",2.908,2.9801,2.908,2.9561,2936500.0],["2025-05-19",2.9481,2.9561,2.924,2.94,3252300.0],["2025-05-20",2.9481,2.9481,2.892,2.908,3248000.0],["2025-05-21",2.9,2.916,2.7718,2.7798,5451500.0],["2025-05-22",2.7718,2.7718,2.7077,2.7157,4475400.0],["2025-05-23",2.6917,2.7077,2.6436,2.6757,4816800.0],["2025-05-27",2.7077,2.7318,2.6917,2.7237,3795100.0],["2025-05-28",2.7278,2.7522,2.6547,2.6629,3098000.0],["2025-05-29",2.6629,2.6629,2.6223,2.6304,4289000.0],["2025-05-30",2.6304,2.6791,2.606,2.671,4597200.0],["2025-06-02",2.671,2.671,2.606,2.6141,2986400.0],["2025-06-03",2.5736,2.6466,2.5492,2.6304,3769200.0],["2025-06-04",2.6304,2.6466,2.6141,2.6223,2136200.0],["2025-06-05",2.6223,2.6223,2.5654,2.5898,4470000.0],["2025-06-06",2.5898,2.6385,2.5898,2.6385,2101500.0],["2025-06-09",2.6385,2.7035,2.6304,2.6872,4313800.0],["2025-06-10",2.6791,2.7359,2.6547,2.7359,3048200.0],["2025-06-11",2.7278,2.7522,2.7035,2.7278,2747100.0],["2025-06-12",2.7116,2.744,2.6872,2.7359,2194100.0],["2025-06-13",2.7116,2.7197,2.6547,2.671,2801600.0],["2025-06-16",2.671,2.7035,2.6304,2.6304,2293300.0],["2025-06-17",2.6385,2.6385,2.5736,2.5817,2667400.0],["2025-06-18",2.5817,2.6141,2.5736,2.5817,2725900.0],["2025-06-20",2.5736,2.6141,2.5573,2.5898,4364600.0],["2025-06-23",2.5979,2.5979,2.5167,2.5654,4270100.0],["2025-06-24",2.5817,2.6141,2.5492,2.5573,3061500.0],["2025-06-25",2.5817,2.6304,2.5492,2.5654,4025300.0],["2025-06-26",2.5778,2.6107,2.5531,2.586,2694100.0],["2025-06-27",2.5943,2.6437,2.5943,2.619,3482200.0],["2025-06-30",2.6107,2.6354,2.6025,2.619,1801700.0],["2025-07-01",2.6272,2.6766,2.6107,2.6601,2496000.0],["2025-07-02",2.6684,2.7343,2.6684,2.726,2793100.0],["2025-07-03",2.7178,2.759,2.7096,2.7343,1626000.0],["2025-07-07",2.726,2.7425,2.6931,2.726,2198400.0],["2025-07-08",2.726,2.7507,2.7178,2.7343,1594000.0],["2025-07-09",2.7425,2.7507,2.7096,2.7096,1314800.0],["2025-07-10",2.7096,2.7507,2.7013,2.7343,1733200.0],["2025-07-11",2.7343,2.759,2.7178,2.759,2900500.0],["2025-07-14",2.7507,2.7507,2.7178,2.7343,1501100.0],["2025-07-15",2.7425,2.759,2.7178,2.726,1913700.0],["2025-07-16",2.7343,2.7919,2.726,2.7919,1477000.0],["2025-07-17",2.7754,2.8249,2.7672,2.8166,2068400.0],["2025-07-18",2.8249,2.8331,2.7754,2.7919,1671200.0],["2025-07-21",2.8084,2.8331,2.759,2.7672,1929600.0],["2025-07-22",2.7754,2.8249,2.7672,2.8166,2845200.0],["2025-07-23",2.8249,2.8825,2.8249,2.8578,2742800.0],["2025-07-24",2.8578,2.866,2.8331,2.8496,1742900.0],["2025-07-25",2.8496,2.866,2.8331,2.8496,2785200.0],["2025-07-28",2.8578,2.866,2.8002,2.8002,2975700.0],["2025-07-29",2.8043,2.8127,2.7209,2.7543,2692600.0],["2025-07-30",2.7459,2.7543,2.6541,2.6624,3940100.0],["2025-07-31",2.6624,2.6791,2.5206,2.5873,8104100.0],["2025-08-01",2.5623,2.579,2.4705,2.4788,5533000.0],["2025-08-04",2.4872,2.4872,2.3954,2.4288,8499000.0],["2025-08-05",2.4204,2.4204,2.3369,2.4204,8390900.0],["2025-08-06",2.4204,2.4288,2.3453,2.362,6452700.0],["2025-08-07",2.3536,2.362,2.2785,2.3036,5770100.0],["2025-08-08",2.2952,2.362,2.2869,2.3369,3013600.0],["2025-08-11",2.3536,2.387,2.3202,2.3286,4304200.0],["2025-08-12",2.3202,2.362,2.3119,2.362,2726900.0],["2025-08-13",2.3536,2.4121,2.3453,2.387,2846600.0],["2025-08-14",2.362,2.387,2.3536,2.3787,2511900.0],["2025-08-15",2.3787,2.4037,2.3703,2.3787,1767300.0],["2025-08-18",2.387,2.4037,2.3703,2.4037,2472500.0],["2025-08-19",2.4037,2.4371,2.3954,2.4121,2115600.0],["2025-08-20",2.4204,2.4371,2.3703,2.3787,3159900.0],["2025-08-21",2.3703,2.3954,2.3369,2.3703,3160900.0],["2025-08-22",2.3703,2.4288,2.362,2.3954,4583100.0],["2025-08-25",2.3954,2.4288,2.362,2.3787,4367900.0],["2025-08-26",2.362,2.4204,2.3369,2.362,7646400.0],["2025-08-27",2.3577,2.468,2.3493,2.4595,6081100.0],["2025-08-28",2.4256,2.4595,2.3917,2.4595,2925200.0],["2025-08-29",2.4595,2.5274,2.451,2.5274,3700700.0],["2025-09-02",2.4934,2.5019,2.4341,2.468,5380600.0],["2025-09-03",2.468,2.4934,2.4341,2.451,3059800.0],["2025-09-04",2.4426,2.4595,2.4001,2.4426,4618000.0],["2025-09-05",2.4426,2.4765,2.4256,2.451,2982800.0],["2025-09-08",2.451,2.4595,2.4171,2.4426,3193800.0],["2025-09-09",2.4341,2.451,2.4001,2.4086,2505100.0],["2025-09-10",2.4001,2.4171,2.3577,2.3662,2840500.0],["2025-09-11",2.3577,2.3917,2.3577,2.3747,2268900.0],["2025-09-12",2.3747,2.3917,2.3662,2.3662,2256300.0],["2025-09-15",2.3662,2.3747,2.3238,2.3323,2566600.0],["2025-09-16",2.3238,2.3747,2.3238,2.3747,2413900.0],["2025-09-17",2.3747,2.3917,2.3408,2.3408,2831800.0],["2025-09-18",2.3577,2.3747,2.256,2.2644,6364200.0],["2025-09-19",2.2729,2.2814,2.1966,2.256,9125600.0],["2025-09-22",2.239,2.2729,2.1881,2.1966,4714800.0],["2025-09-23",2.1966,2.2814,2.1796,2.1966,4459100.0],["2025-09-24",2.2051,2.239,2.1966,2.2136,4858200.0],["2025-09-25",2.256,2.3493,2.2475,2.3153,7978300.0],["2025-09-26",2.3283,2.3455,2.242,2.2507,4180700.0],["2025-09-29",2.2765,2.311,2.2593,2.2765,3431000.0],["2025-09-30",2.311,2.4231,2.311,2.3714,6385800.0],["2025-10-01",2.38,2.3886,2.3283,2.38,2990600.0],["2025-10-02",2.3628,2.4059,2.3196,2.38,2892800.0],["2025-10-03",2.3714,2.4145,2.3714,2.3973,2389900.0],["2025-10-06",2.3973,2.4317,2.38,2.3973,2766400.0],["2025-10-07",2.3886,2.3973,2.3369,2.3714,3332300.0],["2025-10-08",2.3714,2.4231,2.3714,2.4059,2679000.0],["2025-10-09",2.4059,2.4059,2.3455,2.3541,2382500.0],["2025-10-10",2.3541,2.3714,2.3024,2.3024,4148500.0],["2025-10-13",2.311,2.4059,2.311,2.3973,3848000.0],["2025-10-14",2.38,2.4576,2.3714,2.4404,4018800.0],["2025-10-15",2.4404,2.4576,2.4145,2.4231,3414600.0],["2025-10-16",2.4404,2.449,2.38,2.3886,3849900.0],["2025-10-17",2.38,2.4059,2.3455,2.3541,4491700.0],["2025-10-20",2.3541,2.3886,2.3283,2.3455,3820300.0],["2025-10-21",2.3455,2.3886,2.3369,2.3628,2770600.0],["2025-10-22",2.3628,2.38,2.311,2.3369,3018400.0],["2025-10-23",2.3369,2.38,2.3283,2.3628,2189500.0],["2025-10-24",2.3714,2.4059,2.3455,2.3714,3052100.0],["2025-10-27",2.38,2.4059,2.3628,2.4059,3143100.0],["2025-10-28",2.4145,2.4317,2.3973,2.4145,4441800.0],["2025-10-29",2.4101,2.4189,2.3312,2.3312,3969100.0],["2025-10-30",2.3225,2.34,2.2699,2.305,5340400.0],["2025-10-31",2.305,2.3488,2.2962,2.3312,2425500.0],["2025-11-03",2.3225,2.3312,2.2787,2.2874,2909400.0],["2025-11-04",2.2787,2.2874,2.2348,2.2611,3817200.0],["2025-11-05",2.2611,2.2611,2.2085,2.2261,4851600.0],["2025-11-06",2.2524,2.2611,2.2173,2.2348,5071400.0],["2025-11-07",2.2787,2.4014,2.2611,2.4014,4184400.0],["2025-11-10",2.4101,2.5416,2.4101,2.5241,5895800.0],["2025-11-11",2.5328,2.5591,2.4802,2.4978,3490200.0],["2025-11-12",2.5065,2.5065,2.4452,2.4627,2210000.0],["2025-11-13",2.4539,2.4802,2.4101,2.4364,3061800.0],["2025-11-14",2.4189,2.4276,2.3926,2.4189,1545900.0],["2025-11-17",2.4189,2.4452,2.3751,2.3838,3393200.0],["2025-11-18",2.3838,2.4539,2.3575,2.4101,4645200.0],["2025-11-19",2.4101,2.4539,2.3926,2.3926,3725400.0],["2025-11-20",2.4101,2.4364,2.3225,2.3225,3727100.0],["2025-11-21",2.3312,2.3488,2.2787,2.34,5425400.0],["2025-11-24",2.34,2.3751,2.3137,2.3225,4619000.0],["2025-11-25",2.3359,2.3537,2.318,2.3359,3526000.0],["2025-11-26",2.3269,2.3626,2.318,2.3359,2759100.0],["2025-11-28",2.3448,2.3537,2.3359,2.3537,1132300.0],["2025-12-01",2.3448,2.3715,2.318,2.318,3483800.0],["2025-12-02",2.318,2.3626,2.318,2.3359,3567900.0],["2025-12-03",2.3448,2.3626,2.3359,2.3626,2572900.0],["2025-12-04",2.3537,2.3893,2.3448,2.3804,3416300.0],["2025-12-05",2.3893,2.4161,2.3804,2.3804,3147700.0],["2025-12-08",2.3804,2.3893,2.3626,2.3715,2408700.0],["2025-12-09",2.3715,2.3983,2.3626,2.3626,2379200.0],["2025-12-10",2.3626,2.3983,2.3269,2.3804,3733500.0],["2025-12-11",2.3804,2.3983,2.3537,2.3537,3225500.0],["2025-12-12",2.3626,2.3804,2.3359,2.3359,3123500.0],["2025-12-15",2.3359,2.3537,2.2913,2.2913,5584200.0],["2025-12-16",2.3002,2.3091,2.2467,2.2645,4343500.0],["2025-12-17",2.2645,2.2913,2.22,2.22,5436200.0],["2025-12-18",2.2289,2.2824,2.22,2.2734,4074000.0],["2025-12-19",2.2734,2.2734,2.1932,2.1932,6282700.0],["2025-12-22",2.1932,2.2467,2.1932,2.2289,3896400.0],["2025-12-23",2.22,2.2467,2.1843,2.1843,4211500.0],["2025-12-24",2.211,2.2378,2.1932,2.22,3228800.0],["2025-12-26",2.2289,2.2556,2.22,2.2378,4245600.0],["2025-12-29",2.2332,2.2786,2.2242,2.2605,7773800.0],["2025-12-30",2.2605,2.3422,2.2514,2.3149,7665400.0],["2025-12-31",2.3149,2.3785,2.3059,2.3513,5711500.0],["2026-01-02",2.3422,2.4148,2.324,2.3694,3436200.0],["2026-01-05",2.3967,2.5056,2.3785,2.4784,6130000.0],["2026-01-06",2.4784,2.4874,2.442,2.4602,4424600.0],["2026-01-07",2.4784,2.4784,2.4148,2.4602,4060800.0],["2026-01-08",2.4602,2.5601,2.4511,2.4965,7298300.0],["2026-01-09",2.4965,2.5419,2.4965,2.5056,4512800.0],["2026-01-12",2.5056,2.5782,2.5056,2.5419,3017200.0],["2026-01-13",2.5691,2.5964,2.5328,2.5419,2857300.0],["2026-01-14",2.551,2.6962,2.551,2.6781,4638200.0],["2026-01-15",2.6872,2.7235,2.6508,2.6781,3864000.0],["2026-01-16",2.6599,2.6872,2.5964,2.5964,4456700.0],["2026-01-20",2.5601,2.5873,2.5147,2.5147,4825300.0],["2026-01-21",2.5056,2.5964,2.5056,2.5601,4349500.0],["2026-01-22",2.5691,2.6327,2.5691,2.5964,2599300.0],["2026-01-23",2.6055,2.6508,2.5873,2.6236,3710900.0],["2026-01-26",2.6418,2.6418,2.5601,2.5601,5246400.0],["2026-01-27",2.5691,2.6145,2.5601,2.6055,3780300.0],["2026-01-28",2.6193,2.6285,2.5086,2.5271,5426100.0],["2026-01-29",2.5455,2.5547,2.4809,2.5271,4316800.0],["2026-01-30",2.5178,2.5732,2.4994,2.5547,3296500.0],["2026-02-02",2.5455,2.5732,2.4994,2.5455,3191600.0],["2026-02-03",2.5455,2.5455,2.4717,2.5086,4281200.0],["2026-02-04",2.5086,2.5547,2.4994,2.5455,3047500.0],["2026-02-05",2.5271,2.5271,2.4256,2.4256,4099700.0],["2026-02-06",2.4533,2.4625,2.4072,2.4348,3602800.0],["2026-02-09",2.4348,2.4441,2.4072,2.4072,4101700.0],["2026-02-10",2.4348,2.7023,2.4256,2.6562,6797500.0],["2026-02-11",2.6562,2.7576,2.647,2.6746,7158900.0],["2026-02-12",2.6838,2.7392,2.6377,2.6654,3343300.0],["2026-02-13",2.7392,2.8406,2.6931,2.813,6118500.0],["2026-02-17",2.813,2.8867,2.73,2.7761,4202900.0],["2026-02-18",2.7668,2.8222,2.73,2.8037,3950600.0],["2026-02-19",2.8037,2.8037,2.6838,2.6931,4542300.0],["2026-02-20",2.6838,2.6931,2.5547,2.6008,7569600.0],["2026-02-23",2.5916,2.6654,2.5916,2.6101,4294800.0],["2026-02-24",2.6193,2.6931,2.6101,2.6377,5002100.0],["2026-02-25",2.6237,2.6612,2.5768,2.6143,3065500.0],["2026-02-26",2.6049,2.6237,2.53,2.5675,6220200.0],["2026-02-27",2.5675,2.5862,2.5206,2.5487,5487100.0],["2026-03-02",2.53,2.6143,2.5019,2.5768,3466300.0],["2026-03-03",2.53,2.5862,2.5206,2.5675,3449000.0],["2026-03-04",2.5956,2.633,2.5487,2.5956,2260100.0],["2026-03-05",2.5862,2.633,2.5487,2.5581,3564800.0],["2026-03-06",2.5581,2.5675,2.5112,2.5581,2697500.0],["2026-03-09",2.5206,2.53,2.4644,2.5019,5406200.0],["2026-03-10",2.5206,2.5487,2.4925,2.5019,2623600.0],["2026-03-11",2.5206,2.5393,2.4738,2.4925,2557500.0],["2026-03-12",2.4738,2.5112,2.4644,2.4831,3983800.0],["2026-03-13",2.4925,2.5206,2.3988,2.3988,4892600.0],["2026-03-16",2.4082,2.4269,2.3613,2.3613,4970400.0],["2026-03-17",2.38,2.5019,2.38,2.4363,5473700.0],["2026-03-18",2.4644,2.4831,2.4363,2.4363,2767600.0],["2026-03-19",2.455,2.4738,2.4082,2.4269,4115800.0],["2026-03-20",2.4363,2.4456,2.3426,2.3426,8577800.0],["2026-03-23",2.3613,2.4175,2.3145,2.4082,3844600.0],["2026-03-24",2.3894,2.4082,2.3613,2.38,4478200.0],["2026-03-25",2.3988,2.4644,2.3988,2.4363,4067000.0],["2026-03-26",2.4363,2.4644,2.3894,2.3894,5220500.0],["2026-03-27",2.3942,2.4419,2.3751,2.3751,5164500.0],["2026-03-30",2.3846,2.4419,2.3751,2.3942,4194700.0],["2026-03-31",2.4228,2.4991,2.4228,2.4896,7131400.0],["2026-04-01",2.4991,2.5182,2.4419,2.4991,5107600.0],["2026-04-02",2.4705,2.5087,2.4514,2.4896,3985200.0],["2026-04-06",2.4896,2.5468,2.48,2.5182,4394700.0],["2026-04-07",2.4991,2.5182,2.4514,2.461,3072600.0],["2026-04-08",2.5087,2.5277,2.4896,2.5182,3536600.0],["2026-04-09",2.5182,2.5277,2.4991,2.4991,2245500.0],["2026-04-10",2.5087,2.5373,2.4991,2.4991,2492500.0],["2026-04-13",2.4896,2.5277,2.461,2.5277,3536300.0],["2026-04-14",2.5277,2.6327,2.5277,2.604,3530600.0],["2026-04-15",2.585,2.6994,2.585,2.6899,3714600.0],["2026-04-16",2.6994,2.7185,2.6613,2.6803,5420500.0],["2026-04-17",2.6803,2.7757,2.6613,2.6803,6675900.0],["2026-04-20",2.6422,2.6613,2.5659,2.6422,9654800.0],["2026-04-21",2.6422,2.6899,2.5754,2.585,5610100.0],["2026-04-22",2.6136,2.6613,2.604,2.6231,4361700.0],["2026-04-23",2.6231,2.6422,2.5659,2.585,4766100.0],["2026-04-24",2.5945,2.6136,2.5754,2.604,4895800.0],["2026-04-27",2.6136,2.6517,2.6136,2.6231,5160300.0],["2026-04-28",2.6183,2.6571,2.5989,2.6474,5547800.0],["2026-04-29",2.6377,2.6474,2.5989,2.6086,6770300.0],["2026-04-30",2.6086,2.6474,2.5892,2.628,4484400.0],["2026-05-01",2.6377,2.7443,2.6377,2.7249,6476100.0],["2026-05-04",2.6861,2.6958,2.6377,2.6377,4410500.0],["2026-05-05",2.6377,2.6668,2.5989,2.6668,3767400.0],["2026-05-06",2.6571,2.7055,2.6474,2.6958,3390900.0],["2026-05-07",2.6861,2.6958,2.6474,2.6668,3975100.0],["2026-05-08",2.5989,2.6086,2.3661,2.3952,19276400.0],["2026-05-11",2.3758,2.4049,2.2983,2.337,7486500.0],["2026-05-12",2.2983,2.3273,2.211,2.2789,12051400.0],["2026-05-13",2.2789,2.2789,2.1819,2.1819,7946000.0],["2026-05-14",2.1819,2.1916,2.114,2.114,6572000.0],["2026-05-15",2.0849,2.1625,2.0752,2.114,6214400.0],["2026-05-18",2.1043,2.1528,2.0946,2.1237,5115300.0],["2026-05-19",2.1237,2.1722,2.0849,2.0849,6099400.0],["2026-05-20",2.0849,2.1528,2.0461,2.1334,6994300.0],["2026-05-21",2.1334,2.2207,2.0946,2.1916,5452500.0],["2026-05-22",2.2013,2.2789,2.2013,2.211,5250900.0],["2026-05-26",2.2304,2.2789,2.2304,2.2498,9290100.0],["2026-05-27",2.2645,2.3236,2.2547,2.3039,4878800.0],["2026-05-28",2.3138,2.363,2.3039,2.3335,3998900.0],["2026-05-29",2.3433,2.4319,2.3236,2.3728,4124100.0],["2026-06-01",2.3827,2.4418,2.3728,2.4221,5555400.0],["2026-06-02",2.3827,2.4811,2.3827,2.3827,3611800.0],["2026-06-03",2.3531,2.3531,2.2252,2.2252,6633800.0],["2026-06-04",2.2252,2.2645,2.2252,2.2448,4234600.0],["2026-06-05",2.2252,2.2448,2.1956,2.1956,4879400.0],["2026-06-08",2.1956,2.235,2.1562,2.2055,4449700.0],["2026-06-09",2.2252,2.2547,2.1759,2.1759,3205800.0],["2026-06-10",2.1858,2.235,2.1759,2.2055,3793700.0],["2026-06-11",2.2153,2.2448,2.1956,2.2448,5354200.0],["2026-06-12",2.235,2.3138,2.2252,2.2744,4970100.0],["2026-06-15",2.2941,2.363,2.2744,2.2744,6152700.0],["2026-06-16",2.2744,2.3236,2.2055,2.2153,5732600.0],["2026-06-17",2.2055,2.2252,2.1661,2.1661,5699700.0],["2026-06-18",2.1858,2.2153,2.1365,2.1759,7210900.0],["2026-06-22",2.1759,2.2448,2.1661,2.2153,8079600.0],["2026-06-23",2.1956,2.2645,2.1661,2.235,8316500.0],["2026-06-24",2.235,2.2547,2.1661,2.1858,8129900.0],["2026-06-25",2.2153,2.2547,2.2153,2.235,6707000.0],["2026-06-26",2.24,2.34,2.24,2.31,6610600.0],["2026-06-29",2.3,2.34,2.3,2.32,4082000.0],["2026-06-30",2.33,2.35,2.3,2.31,3835400.0],["2026-07-01",2.3,2.37,2.3,2.32,4576200.0],["2026-07-02",2.32,2.34,2.22,2.24,7104300.0],["2026-07-06",2.24,2.25,2.2,2.2,4894550.527885],["2026-07-07",2.2,2.245,2.19,2.2,5489124.641319],["2026-07-08",2.19,2.23,2.1801,2.22,4357556.245847],["2026-07-09",2.21,2.235,2.19,2.21,3815078.655945],["2026-07-10",2.21,2.27,2.21,2.26,3575671.767631],["2026-07-13",2.25,2.27,2.2328,2.25,4299390.147451],["2026-07-14",2.27,2.3,2.26,2.27,4128291.13367],["2026-07-15",2.28,2.31,2.27,2.27,5536138.101668],["2026-07-16",2.26,2.34,2.255,2.33,6443454.763651],["2026-07-17",2.31,2.3361,2.25,2.25,3116746.289792],["2026-07-20",2.25,2.26,2.215,2.23,3853296.467128],["2026-07-21",2.23,2.23,2.15,2.15,6574634.59653],["2026-07-22",2.155,2.175,2.11,2.13,5825682.984523],["2026-07-23",2.12,2.14,2.1098,2.11,4218302.232049],["2026-07-24",2.12,2.14,2.11,2.12,3692655.460615],["2026-07-27",2.15,2.29,2.14,2.23,6329260.725073],["2026-07-28",2.23,2.26,2.2,2.23,3826984.795221],["2026-07-29",2.19,2.23,2.16,2.16,4185602.877111],["2026-07-30",2.17,2.18,2.145,2.15,2800928.317946],["2026-07-31",2.16,2.17,2.12,2.13,3215729.236272],["2026-08-03",2.14,2.21,2.1333,2.205,8675018.289901],["2026-08-04",2.21,2.27,2.2,2.26,6304354.429952],["2026-08-05",2.23,2.26,2.17,2.17,4288471.684355],["2026-08-06",2.16,2.22,2.16,2.21,2663644.76354],["2026-08-07",2.21,2.34,2.21,2.33,6434577.129982],["2026-08-10",2.3,2.325,2.27,2.275,1157466.108157],["2026-08-11",2.29,2.315,2.28,2.28,2026589.958471],["2026-08-12",2.28,2.31,2.27,2.29,1780919.866263]]}