{"t":"URG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2008-07-25",1.9,1.93,1.89,1.93,16200.0],["2008-07-28",1.91,1.95,1.88,1.88,17000.0],["2008-07-29",1.81,1.96,1.81,1.81,20800.0],["2008-07-30",1.8,1.83,1.77,1.77,13600.0],["2008-07-31",1.77,1.86,1.77,1.86,18100.0],["2008-08-01",1.7,1.8,1.7,1.71,60900.0],["2008-08-04",1.54,1.85,1.54,1.81,22200.0],["2008-08-05",1.64,1.65,1.57,1.63,81900.0],["2008-08-06",1.7,1.7,1.52,1.63,25600.0],["2008-08-07",1.56,1.59,1.5,1.51,8100.0],["2008-08-08",1.5,1.5,1.43,1.45,11200.0],["2008-08-11",1.44,1.44,1.31,1.33,274100.0],["2008-08-12",1.3,1.36,1.2,1.22,130500.0],["2008-08-13",1.39,1.8,1.32,1.62,98800.0],["2008-08-14",1.71,1.71,1.5,1.53,49900.0],["2008-08-15",1.41,1.5,1.41,1.45,22100.0],["2008-08-18",1.45,1.53,1.35,1.37,17700.0],["2008-08-19",1.41,1.47,1.38,1.47,24700.0],["2008-08-20",1.45,1.51,1.43,1.43,56900.0],["2008-08-21",1.45,1.48,1.43,1.48,51600.0],["2008-08-22",1.63,1.63,1.42,1.42,11900.0],["2008-08-25",1.28,1.48,1.28,1.44,8700.0],["2008-08-26",1.49,1.49,1.42,1.43,16100.0],["2008-08-27",1.38,1.43,1.38,1.43,8300.0],["2008-08-28",1.47,1.53,1.44,1.47,72200.0],["2008-08-29",1.49,1.52,1.47,1.47,14100.0],["2008-09-02",1.43,1.43,1.35,1.38,32000.0],["2008-09-03",1.38,1.42,1.3,1.36,25000.0],["2008-09-04",1.3,1.39,1.27,1.29,23500.0],["2008-09-05",1.25,1.28,1.23,1.25,143500.0],["2008-09-08",1.35,1.35,1.23,1.24,58200.0],["2008-09-09",1.24,1.24,1.09,1.14,100400.0],["2008-09-10",1.02,1.21,0.82,0.93,553100.0],["2008-09-11",0.97,1.05,0.83,0.87,203100.0],["2008-09-12",0.91,1.02,0.89,0.96,67400.0],["2008-09-15",0.94,1.0,0.84,0.85,92700.0],["2008-09-16",0.81,0.81,0.74,0.76,171400.0],["2008-09-17",0.76,0.78,0.7,0.78,131500.0],["2008-09-18",0.79,0.91,0.68,0.72,291000.0],["2008-09-19",0.8,0.89,0.75,0.84,239700.0],["2008-09-22",0.87,0.87,0.77,0.8,130600.0],["2008-09-23",0.8,0.83,0.75,0.83,241000.0],["2008-09-24",0.95,0.95,0.76,0.76,72100.0],["2008-09-25",0.78,0.8,0.71,0.75,178200.0],["2008-09-26",0.75,0.75,0.67,0.69,90900.0],["2008-09-29",0.69,0.7,0.55,0.59,214000.0],["2008-09-30",0.58,0.63,0.56,0.63,275000.0],["2008-10-01",0.65,0.65,0.59,0.61,268700.0],["2008-10-02",0.6,0.62,0.53,0.54,128300.0],["2008-10-03",0.53,0.56,0.5,0.55,175700.0],["2008-10-06",0.52,0.53,0.4,0.45,473500.0],["2008-10-07",0.45,0.46,0.38,0.39,128500.0],["2008-10-08",0.4,0.41,0.35,0.38,1103600.0],["2008-10-09",0.38,0.4,0.35,0.39,1202000.0],["2008-10-10",0.37,0.37,0.3,0.37,153900.0],["2008-10-13",0.37,0.47,0.37,0.44,179700.0],["2008-10-14",0.45,0.45,0.34,0.35,629200.0],["2008-10-15",0.38,0.38,0.3,0.3,117200.0],["2008-10-16",0.34,0.4,0.29,0.38,808500.0],["2008-10-17",0.38,0.41,0.33,0.35,336000.0],["2008-10-20",0.36,0.38,0.35,0.36,572500.0],["2008-10-21",0.36,0.36,0.32,0.33,296700.0],["2008-10-22",0.33,0.34,0.3,0.3,138000.0],["2008-10-23",0.33,0.33,0.29,0.3,67700.0],["2008-10-24",0.3,0.32,0.28,0.3,83800.0],["2008-10-27",0.31,0.32,0.28,0.29,180900.0],["2008-10-28",0.29,0.32,0.29,0.3,221200.0],["2008-10-29",0.33,0.39,0.33,0.39,99900.0],["2008-10-30",0.4,0.41,0.38,0.39,242400.0],["2008-10-31",0.42,0.54,0.42,0.52,165700.0],["2008-11-03",0.48,0.5,0.47,0.48,135900.0],["2008-11-04",0.5,0.54,0.46,0.48,345600.0],["2008-11-05",0.49,0.6,0.49,0.52,712400.0],["2008-11-06",0.53,0.75,0.52,0.54,719700.0],["2008-11-07",0.57,0.6,0.57,0.59,21900.0],["2008-11-10",0.58,0.65,0.56,0.61,190600.0],["2008-11-11",0.53,0.55,0.49,0.54,96400.0],["2008-11-12",0.51,0.52,0.47,0.52,130300.0],["2008-11-13",0.5,0.55,0.45,0.51,156600.0],["2008-11-14",0.54,0.54,0.48,0.49,105900.0],["2008-11-17",0.45,0.49,0.43,0.46,197500.0],["2008-11-18",0.44,0.46,0.39,0.42,132300.0],["2008-11-19",0.42,0.42,0.39,0.39,111700.0],["2008-11-20",0.4,0.4,0.35,0.39,308500.0],["2008-11-21",0.39,0.39,0.35,0.39,91400.0],["2008-11-24",0.37,0.58,0.37,0.55,219400.0],["2008-11-25",0.54,0.55,0.49,0.55,54400.0],["2008-11-26",0.52,0.55,0.46,0.55,154100.0],["2008-11-28",0.55,0.55,0.5,0.51,154300.0],["2008-12-01",0.51,0.55,0.51,0.55,65600.0],["2008-12-02",0.55,0.59,0.55,0.56,30000.0],["2008-12-03",0.59,0.59,0.52,0.57,132400.0],["2008-12-04",0.57,0.57,0.53,0.53,14800.0],["2008-12-05",0.5,0.53,0.48,0.53,181700.0],["2008-12-08",0.46,0.57,0.46,0.49,84400.0],["2008-12-09",0.49,0.5,0.43,0.43,178800.0],["2008-12-10",0.42,0.47,0.41,0.46,95100.0],["2008-12-11",0.48,0.5,0.42,0.42,73500.0],["2008-12-12",0.43,0.45,0.38,0.39,364100.0],["2008-12-15",0.4,0.44,0.4,0.4,161700.0],["2008-12-16",0.42,0.42,0.4,0.42,208500.0],["2008-12-17",0.4,0.44,0.4,0.41,122100.0],["2008-12-18",0.42,0.46,0.41,0.44,121000.0],["2008-12-19",0.45,0.48,0.43,0.48,106000.0],["2008-12-22",0.48,0.5,0.44,0.48,287200.0],["2008-12-23",0.45,0.49,0.44,0.49,160200.0],["2008-12-24",0.49,0.55,0.49,0.53,307900.0],["2008-12-26",0.53,0.57,0.5,0.53,12300.0],["2008-12-29",0.53,0.57,0.5,0.5,39900.0],["2008-12-30",0.54,0.58,0.51,0.54,72300.0],["2008-12-31",0.56,0.59,0.52,0.58,85500.0],["2009-01-02",0.59,0.74,0.56,0.67,90500.0],["2009-01-05",0.67,0.76,0.65,0.69,289600.0],["2009-01-06",0.7,0.77,0.68,0.7,314500.0],["2009-01-07",0.73,0.73,0.66,0.69,164500.0],["2009-01-08",0.67,0.7,0.64,0.7,44400.0],["2009-01-09",0.7,0.7,0.66,0.69,43700.0],["2009-01-12",0.66,0.69,0.63,0.64,130600.0],["2009-01-13",0.64,0.67,0.62,0.67,46900.0],["2009-01-14",0.67,0.67,0.61,0.63,62500.0],["2009-01-15",0.6,0.63,0.56,0.58,258300.0],["2009-01-16",0.58,0.62,0.58,0.59,22100.0],["2009-01-20",0.59,0.64,0.59,0.62,117500.0],["2009-01-21",0.65,0.65,0.59,0.59,118800.0],["2009-01-22",0.59,0.6,0.58,0.6,6200.0],["2009-01-23",0.59,0.65,0.59,0.59,91900.0],["2009-01-26",0.61,0.62,0.6,0.61,92900.0],["2009-01-27",0.62,0.63,0.58,0.62,111800.0],["2009-01-28",0.63,0.67,0.63,0.63,164400.0],["2009-01-29",0.64,0.64,0.62,0.63,16400.0],["2009-01-30",0.63,0.65,0.6,0.63,49200.0],["2009-02-02",0.6,0.6,0.59,0.59,109000.0],["2009-02-03",0.58,0.6,0.57,0.58,95100.0],["2009-02-04",0.59,0.59,0.56,0.56,89900.0],["2009-02-05",0.58,0.6,0.56,0.58,25000.0],["2009-02-06",0.58,0.6,0.56,0.6,269000.0],["2009-02-09",0.58,0.58,0.57,0.57,119900.0],["2009-02-10",0.58,0.6,0.57,0.57,48700.0],["2009-02-11",0.6,0.6,0.59,0.6,65300.0],["2009-02-12",0.6,0.6,0.57,0.58,20400.0],["2009-02-13",0.53,0.58,0.53,0.57,39900.0],["2009-02-17",0.57,0.57,0.54,0.55,150300.0],["2009-02-18",0.55,0.55,0.49,0.49,193500.0],["2009-02-19",0.5,0.53,0.5,0.52,216400.0],["2009-02-20",0.55,0.55,0.5,0.51,75700.0],["2009-02-23",0.51,0.52,0.5,0.51,72100.0],["2009-02-24",0.51,0.53,0.5,0.52,131000.0],["2009-02-25",0.52,0.53,0.5,0.52,146300.0],["2009-02-26",0.49,0.54,0.49,0.54,16400.0],["2009-02-27",0.52,0.55,0.52,0.55,65300.0],["2009-03-02",0.55,0.55,0.5,0.5,40100.0],["2009-03-03",0.5,0.53,0.49,0.53,165400.0],["2009-03-04",0.53,0.55,0.51,0.53,90700.0],["2009-03-05",0.5,0.54,0.5,0.54,26200.0],["2009-03-06",0.52,0.52,0.49,0.5,102800.0],["2009-03-09",0.47,0.5,0.47,0.47,66700.0],["2009-03-10",0.46,0.51,0.46,0.51,7000.0],["2009-03-11",0.52,0.52,0.49,0.5,3600.0],["2009-03-12",0.5,0.52,0.5,0.51,25800.0],["2009-03-13",0.51,0.54,0.51,0.54,63300.0],["2009-03-16",0.56,0.56,0.51,0.52,68100.0],["2009-03-17",0.52,0.52,0.5,0.52,33000.0],["2009-03-18",0.51,0.51,0.49,0.5,183800.0],["2009-03-19",0.53,0.54,0.51,0.52,108800.0],["2009-03-20",0.53,0.53,0.46,0.48,308300.0],["2009-03-23",0.5,0.51,0.49,0.5,55100.0],["2009-03-24",0.51,0.51,0.49,0.51,163500.0],["2009-03-25",0.51,0.55,0.51,0.55,324300.0],["2009-03-26",0.55,0.56,0.54,0.56,554000.0],["2009-03-27",0.54,0.55,0.53,0.55,45400.0],["2009-03-30",0.55,0.55,0.51,0.51,11600.0],["2009-03-31",0.51,0.54,0.51,0.53,120500.0],["2009-04-01",0.52,0.56,0.52,0.55,66700.0],["2009-04-02",0.55,0.6,0.55,0.59,214900.0],["2009-04-03",0.59,0.6,0.57,0.57,9100.0],["2009-04-06",0.6,0.6,0.54,0.56,34000.0],["2009-04-07",0.54,0.56,0.53,0.53,40700.0],["2009-04-08",0.55,0.56,0.55,0.55,6100.0],["2009-04-09",0.56,0.58,0.55,0.57,97700.0],["2009-04-13",0.58,0.59,0.55,0.57,169500.0],["2009-04-14",0.56,0.66,0.56,0.63,193600.0],["2009-04-15",0.67,0.7,0.65,0.65,113000.0],["2009-04-16",0.68,0.75,0.66,0.71,158400.0],["2009-04-17",0.69,0.74,0.68,0.68,105500.0],["2009-04-20",0.67,0.68,0.58,0.59,135700.0],["2009-04-21",0.59,0.65,0.58,0.62,163600.0],["2009-04-22",0.64,0.68,0.63,0.67,172700.0],["2009-04-23",0.7,0.75,0.69,0.75,231900.0],["2009-04-24",0.72,0.89,0.72,0.82,301400.0],["2009-04-27",0.82,0.99,0.82,0.93,543400.0],["2009-04-28",0.92,0.94,0.87,0.88,92200.0],["2009-04-29",0.9,1.0,0.9,0.95,562900.0],["2009-04-30",1.0,1.03,0.85,0.87,873200.0],["2009-05-01",0.86,0.96,0.86,0.95,189400.0],["2009-05-04",1.0,1.05,0.99,1.04,321900.0],["2009-05-05",1.05,1.05,0.95,0.98,77000.0],["2009-05-06",1.0,1.05,0.99,1.04,274300.0],["2009-05-07",1.08,1.08,0.99,1.0,523200.0],["2009-05-08",1.0,1.04,0.99,1.04,90900.0],["2009-05-11",1.03,1.08,1.0,1.08,107900.0],["2009-05-12",1.1,1.18,1.09,1.15,1024400.0],["2009-05-13",1.13,1.18,1.0,1.03,185900.0],["2009-05-14",1.03,1.04,1.0,1.03,384500.0],["2009-05-15",1.03,1.04,0.99,0.99,112100.0],["2009-05-18",0.99,1.08,0.99,0.99,34900.0],["2009-05-19",1.02,1.11,1.02,1.09,104600.0],["2009-05-20",1.1,1.15,1.08,1.09,134600.0],["2009-05-21",1.07,1.09,1.06,1.06,15300.0],["2009-05-22",1.06,1.08,1.05,1.05,54700.0],["2009-05-26",1.02,1.06,1.01,1.01,217400.0],["2009-05-27",1.02,1.03,0.93,0.94,225900.0],["2009-05-28",0.96,1.04,0.96,1.04,82100.0],["2009-05-29",1.14,1.14,1.02,1.1,180100.0],["2009-06-01",1.11,1.11,1.07,1.09,175500.0],["2009-06-02",1.15,1.15,1.08,1.09,63800.0],["2009-06-03",1.07,1.08,1.0,1.04,57200.0],["2009-06-04",1.0,1.07,1.0,1.05,77200.0],["2009-06-05",1.04,1.04,1.01,1.02,44100.0],["2009-06-08",1.02,1.02,0.97,1.0,91500.0],["2009-06-09",1.01,1.01,0.98,1.01,156300.0],["2009-06-10",1.01,1.01,0.97,0.97,104200.0],["2009-06-11",1.0,1.01,0.97,1.0,139400.0],["2009-06-12",1.05,1.12,0.94,0.99,131800.0],["2009-06-15",1.02,1.02,0.93,0.93,40000.0],["2009-06-16",0.95,0.97,0.88,0.89,138700.0],["2009-06-17",0.87,0.9,0.83,0.83,145700.0],["2009-06-18",0.84,0.85,0.8,0.8,160800.0],["2009-06-19",0.81,0.82,0.81,0.81,97600.0],["2009-06-22",0.8,0.8,0.73,0.73,301600.0],["2009-06-23",0.72,0.77,0.71,0.75,241400.0],["2009-06-24",0.76,0.79,0.76,0.77,49900.0],["2009-06-25",0.77,0.85,0.77,0.84,107300.0],["2009-06-26",0.84,0.84,0.81,0.82,18300.0],["2009-06-29",0.81,0.82,0.8,0.81,26500.0],["2009-06-30",0.8,0.81,0.75,0.79,178000.0],["2009-07-01",0.8,0.87,0.8,0.87,69200.0],["2009-07-02",0.81,0.86,0.79,0.82,95000.0],["2009-07-06",0.8,0.84,0.8,0.84,46000.0],["2009-07-07",0.82,0.86,0.82,0.83,44900.0],["2009-07-08",0.81,0.84,0.8,0.8,79800.0],["2009-07-09",0.81,0.84,0.8,0.84,23000.0],["2009-07-10",0.82,0.84,0.82,0.84,59600.0],["2009-07-13",0.83,0.84,0.83,0.84,12000.0],["2009-07-14",0.85,0.9,0.85,0.9,26100.0],["2009-07-15",0.88,0.96,0.88,0.94,57000.0],["2009-07-16",0.94,0.98,0.91,0.94,35600.0],["2009-07-17",0.94,0.95,0.92,0.95,65300.0],["2009-07-20",0.95,0.97,0.95,0.95,21900.0],["2009-07-21",0.86,0.98,0.86,0.97,22500.0],["2009-07-22",0.95,0.95,0.91,0.91,12200.0],["2009-07-23",0.92,0.97,0.92,0.95,44000.0],["2009-07-24",0.95,0.95,0.92,0.94,10800.0],["2009-07-27",0.91,0.97,0.91,0.97,59400.0],["2009-07-28",0.96,0.96,0.92,0.92,91500.0],["2009-07-29",0.92,0.92,0.91,0.92,11200.0],["2009-07-30",0.92,0.97,0.92,0.93,23100.0],["2009-07-31",0.92,0.93,0.92,0.92,22800.0],["2009-08-03",0.93,0.94,0.93,0.93,11000.0],["2009-08-04",0.93,0.96,0.93,0.93,59000.0],["2009-08-05",0.95,0.95,0.93,0.93,36300.0],["2009-08-06",0.94,0.97,0.93,0.97,232800.0],["2009-08-07",0.94,1.05,0.87,1.01,363400.0],["2009-08-10",1.0,1.07,0.96,0.98,118700.0],["2009-08-11",0.96,1.0,0.92,0.94,70500.0],["2009-08-12",0.92,0.99,0.89,0.91,574300.0],["2009-08-13",0.92,0.94,0.91,0.93,44300.0],["2009-08-14",0.93,0.93,0.91,0.91,106600.0],["2009-08-17",0.9,0.9,0.86,0.86,215100.0],["2009-08-18",0.87,0.89,0.87,0.87,22800.0],["2009-08-19",0.87,0.87,0.86,0.87,32200.0],["2009-08-20",0.88,0.88,0.85,0.87,120000.0],["2009-08-21",0.87,0.89,0.87,0.88,118700.0],["2009-08-24",0.89,0.89,0.87,0.88,54900.0],["2009-08-25",0.89,0.89,0.83,0.83,83700.0],["2009-08-26",0.84,0.85,0.81,0.82,108600.0],["2009-08-27",0.83,0.85,0.81,0.83,45500.0],["2009-08-28",0.84,0.84,0.83,0.83,20500.0],["2009-08-31",0.85,0.85,0.81,0.84,102400.0],["2009-09-01",0.85,0.85,0.82,0.82,36300.0],["2009-09-02",0.82,0.85,0.81,0.81,181500.0],["2009-09-03",0.83,0.85,0.82,0.84,43200.0],["2009-09-04",0.84,0.86,0.83,0.86,134500.0],["2009-09-08",0.86,0.87,0.83,0.86,84100.0],["2009-09-09",0.85,0.86,0.83,0.84,27800.0],["2009-09-10",0.9,0.9,0.83,0.86,145000.0],["2009-09-11",0.84,0.87,0.84,0.87,104000.0],["2009-09-14",0.84,0.86,0.84,0.86,15700.0],["2009-09-15",0.84,0.88,0.84,0.88,122400.0],["2009-09-16",0.87,0.92,0.86,0.92,220500.0],["2009-09-17",0.92,0.95,0.86,0.87,255200.0],["2009-09-18",0.87,0.88,0.85,0.86,107700.0],["2009-09-21",0.85,0.86,0.83,0.84,56100.0],["2009-09-22",0.86,0.9,0.85,0.88,32900.0],["2009-09-23",0.86,0.91,0.86,0.9,115300.0],["2009-09-24",0.89,0.89,0.85,0.87,121800.0],["2009-09-25",0.86,0.9,0.85,0.88,768100.0],["2009-09-28",0.89,0.89,0.87,0.88,70100.0],["2009-09-29",0.88,0.88,0.86,0.86,69800.0],["2009-09-30",0.87,0.88,0.86,0.86,24700.0],["2009-10-01",0.85,0.86,0.83,0.83,102600.0],["2009-10-02",0.82,0.83,0.8,0.81,138000.0],["2009-10-05",0.78,0.85,0.78,0.85,19900.0],["2009-10-06",0.85,0.9,0.84,0.87,101000.0],["2009-10-07",0.88,0.93,0.86,0.93,103700.0],["2009-10-08",0.94,0.99,0.94,0.99,228600.0],["2009-10-09",1.0,1.0,0.96,0.97,47400.0],["2009-10-12",0.97,0.98,0.91,0.93,37200.0],["2009-10-13",0.99,0.99,0.96,0.98,132000.0],["2009-10-14",0.99,1.0,0.97,0.99,130000.0],["2009-10-15",0.98,0.98,0.95,0.95,6300.0],["2009-10-16",0.95,0.97,0.93,0.94,33700.0],["2009-10-19",0.93,0.95,0.93,0.93,27200.0],["2009-10-20",0.92,0.99,0.92,0.98,114500.0],["2009-10-21",0.98,0.99,0.96,0.98,410200.0],["2009-10-22",0.98,0.98,0.96,0.96,18300.0],["2009-10-23",0.95,0.95,0.93,0.94,10000.0],["2009-10-26",0.95,0.95,0.87,0.89,160800.0],["2009-10-27",0.89,0.89,0.87,0.88,35600.0],["2009-10-28",0.88,0.88,0.82,0.83,71700.0],["2009-10-29",0.83,0.87,0.83,0.84,47600.0],["2009-10-30",0.84,0.86,0.81,0.84,48900.0],["2009-11-02",0.81,0.85,0.81,0.81,174700.0],["2009-11-03",0.81,0.85,0.81,0.83,35300.0],["2009-11-04",0.84,0.85,0.83,0.84,43700.0],["2009-11-05",0.85,0.87,0.85,0.85,62000.0],["2009-11-06",0.84,0.88,0.83,0.87,76400.0],["2009-11-09",0.88,0.89,0.86,0.87,131200.0],["2009-11-10",0.87,0.88,0.84,0.84,70800.0],["2009-11-11",0.84,0.84,0.8,0.82,93500.0],["2009-11-12",0.81,0.82,0.79,0.79,192100.0],["2009-11-13",0.79,0.82,0.78,0.81,131000.0],["2009-11-16",0.82,0.86,0.81,0.81,81800.0],["2009-11-17",0.8,0.8,0.77,0.79,40800.0],["2009-11-18",0.79,0.8,0.77,0.77,217100.0],["2009-11-19",0.76,0.77,0.75,0.77,184900.0],["2009-11-20",0.75,0.77,0.75,0.76,25900.0],["2009-11-23",0.77,0.79,0.74,0.76,116700.0],["2009-11-24",0.77,0.78,0.75,0.77,123200.0],["2009-11-25",0.75,0.79,0.75,0.77,247000.0],["2009-11-27",0.76,0.8,0.74,0.78,37300.0],["2009-11-30",0.78,0.8,0.77,0.8,89000.0],["2009-12-01",0.61,0.84,0.61,0.83,116100.0],["2009-12-02",0.82,0.83,0.78,0.8,57400.0],["2009-12-03",0.79,0.81,0.78,0.8,38800.0],["2009-12-04",0.8,0.81,0.79,0.79,43500.0],["2009-12-07",0.79,0.81,0.78,0.8,15700.0],["2009-12-08",0.79,0.79,0.78,0.79,63900.0],["2009-12-09",0.78,0.79,0.78,0.78,37700.0],["2009-12-10",0.79,0.8,0.76,0.76,94200.0],["2009-12-11",0.78,0.78,0.77,0.77,31200.0],["2009-12-14",0.78,0.8,0.78,0.8,26400.0],["2009-12-15",0.79,0.79,0.77,0.78,10400.0],["2009-12-16",0.8,0.8,0.77,0.79,101000.0],["2009-12-17",0.78,0.78,0.76,0.76,62400.0],["2009-12-18",0.76,0.78,0.75,0.75,51900.0],["2009-12-21",0.75,0.78,0.75,0.76,72000.0],["2009-12-22",0.76,0.76,0.75,0.75,41200.0],["2009-12-23",0.75,0.78,0.75,0.77,18100.0],["2009-12-24",0.78,0.79,0.76,0.76,40100.0],["2009-12-28",0.76,0.76,0.75,0.75,31600.0],["2009-12-29",0.76,0.77,0.75,0.75,127500.0],["2009-12-30",0.76,0.77,0.76,0.77,21800.0],["2009-12-31",0.76,0.78,0.76,0.77,44700.0],["2010-01-04",0.8,0.8,0.78,0.79,12300.0],["2010-01-05",0.78,0.87,0.78,0.86,126700.0],["2010-01-06",0.89,0.91,0.88,0.9,103700.0],["2010-01-07",0.89,0.91,0.88,0.91,30200.0],["2010-01-08",0.89,0.92,0.87,0.92,59900.0],["2010-01-11",0.92,0.94,0.92,0.92,77200.0],["2010-01-12",0.92,0.92,0.88,0.91,237100.0],["2010-01-13",0.93,0.93,0.91,0.91,65900.0],["2010-01-14",0.92,0.93,0.91,0.93,43300.0],["2010-01-15",0.92,0.94,0.92,0.94,24700.0],["2010-01-19",0.93,0.99,0.93,0.99,113500.0],["2010-01-20",1.0,1.0,0.92,0.93,182400.0],["2010-01-21",0.93,0.94,0.87,0.87,83400.0],["2010-01-22",0.89,0.91,0.89,0.9,43700.0],["2010-01-25",0.9,0.91,0.87,0.87,92400.0],["2010-01-26",0.86,0.87,0.83,0.83,43600.0],["2010-01-27",0.8,0.84,0.8,0.81,109100.0],["2010-01-28",0.8,0.81,0.78,0.78,48900.0],["2010-01-29",0.79,0.99,0.79,0.8,119700.0],["2010-02-01",0.82,0.83,0.79,0.8,87200.0],["2010-02-02",0.81,0.82,0.81,0.82,28800.0],["2010-02-03",0.82,0.82,0.79,0.81,129600.0],["2010-02-04",0.81,0.81,0.78,0.79,172900.0],["2010-02-05",0.78,0.78,0.76,0.77,160300.0],["2010-02-08",0.77,0.77,0.76,0.76,7100.0],["2010-02-09",0.76,0.77,0.76,0.77,24700.0],["2010-02-10",0.76,0.77,0.75,0.75,64900.0],["2010-02-11",0.75,0.76,0.74,0.75,85100.0],["2010-02-12",0.75,0.77,0.73,0.76,147100.0],["2010-02-16",0.79,0.79,0.77,0.78,63800.0],["2010-02-17",0.79,0.79,0.76,0.78,55400.0],["2010-02-18",0.79,0.79,0.78,0.78,78800.0],["2010-02-19",0.8,0.81,0.78,0.81,66500.0],["2010-02-22",0.83,0.87,0.82,0.86,83000.0],["2010-02-23",0.92,0.92,0.8,0.85,323400.0],["2010-02-24",0.86,0.86,0.82,0.82,161100.0],["2010-02-25",0.83,0.83,0.79,0.81,204200.0],["2010-02-26",0.8,0.82,0.8,0.8,26700.0],["2010-03-01",0.8,0.81,0.78,0.8,87800.0],["2010-03-02",0.8,0.81,0.79,0.81,111600.0],["2010-03-03",0.82,0.82,0.8,0.8,235100.0],["2010-03-04",0.79,0.8,0.77,0.77,87300.0],["2010-03-05",0.77,0.8,0.77,0.78,235700.0],["2010-03-08",0.76,0.8,0.76,0.79,356200.0],["2010-03-09",0.8,0.81,0.79,0.8,85000.0],["2010-03-10",0.8,0.8,0.8,0.8,139600.0],["2010-03-11",0.8,0.81,0.8,0.81,18800.0],["2010-03-12",0.8,0.81,0.8,0.81,21900.0],["2010-03-15",0.8,0.8,0.79,0.79,24900.0],["2010-03-16",0.81,0.81,0.78,0.79,26900.0],["2010-03-17",0.79,0.82,0.79,0.82,117200.0],["2010-03-18",0.81,0.83,0.81,0.83,237700.0],["2010-03-19",0.81,0.81,0.78,0.81,128300.0],["2010-03-22",0.82,0.82,0.78,0.81,54800.0],["2010-03-23",0.82,0.82,0.8,0.8,25500.0],["2010-03-24",0.8,0.83,0.79,0.83,52100.0],["2010-03-25",0.85,0.85,0.82,0.83,26000.0],["2010-03-26",0.82,0.84,0.82,0.83,10500.0],["2010-03-29",0.83,0.86,0.83,0.84,74700.0],["2010-03-30",0.84,0.86,0.84,0.84,33800.0],["2010-03-31",0.85,0.85,0.83,0.84,69800.0],["2010-04-01",0.82,0.86,0.82,0.85,32400.0],["2010-04-05",0.85,0.86,0.84,0.85,61200.0],["2010-04-06",0.85,0.89,0.85,0.88,173300.0],["2010-04-07",0.9,0.95,0.9,0.94,323800.0],["2010-04-08",0.96,0.96,0.93,0.93,102600.0],["2010-04-09",0.92,0.93,0.92,0.93,149400.0],["2010-04-12",0.93,0.95,0.9,0.91,202900.0],["2010-04-13",0.89,0.91,0.88,0.91,58600.0],["2010-04-14",0.9,0.93,0.9,0.93,142700.0],["2010-04-15",0.89,0.94,0.89,0.94,173600.0],["2010-04-16",0.93,0.94,0.9,0.94,64000.0],["2010-04-19",0.95,0.95,0.9,0.94,110500.0],["2010-04-20",0.93,0.93,0.9,0.92,77100.0],["2010-04-21",0.91,0.91,0.9,0.9,61800.0],["2010-04-22",0.88,0.92,0.88,0.92,77300.0],["2010-04-23",0.89,0.93,0.89,0.93,46700.0],["2010-04-26",0.93,0.94,0.91,0.93,94800.0],["2010-04-27",0.92,0.93,0.9,0.9,71600.0],["2010-04-28",0.92,0.94,0.92,0.92,53300.0],["2010-04-29",0.9,0.95,0.9,0.91,46500.0],["2010-04-30",0.91,0.93,0.91,0.92,52500.0],["2010-05-03",0.91,0.94,0.91,0.94,70200.0],["2010-05-04",0.94,0.95,0.92,0.94,278200.0],["2010-05-05",0.95,0.97,0.94,0.96,255600.0],["2010-05-06",0.96,0.96,0.89,0.95,359200.0],["2010-05-07",0.93,0.95,0.89,0.95,250700.0],["2010-05-10",0.95,0.96,0.94,0.96,164800.0],["2010-05-11",0.97,0.98,0.95,0.98,224300.0],["2010-05-12",0.98,0.99,0.97,0.99,150000.0],["2010-05-13",1.0,1.0,0.97,0.98,232900.0],["2010-05-14",0.96,0.97,0.94,0.96,68500.0],["2010-05-17",0.98,0.98,0.94,0.96,213100.0],["2010-05-18",0.96,1.06,0.96,1.04,802700.0],["2010-05-19",1.03,1.04,0.94,0.97,476600.0],["2010-05-20",0.93,0.94,0.88,0.89,535500.0],["2010-05-21",0.88,0.91,0.86,0.89,671500.0],["2010-05-24",0.92,0.95,0.9,0.9,87900.0],["2010-05-25",0.84,0.89,0.84,0.86,397500.0],["2010-05-26",0.9,0.91,0.87,0.91,350600.0],["2010-05-27",0.9,0.93,0.9,0.92,534300.0],["2010-05-28",0.95,0.95,0.91,0.95,315500.0],["2010-06-01",1.0,1.0,0.9,0.9,235300.0],["2010-06-02",0.94,0.97,0.91,0.94,334100.0],["2010-06-03",0.93,0.94,0.91,0.94,77300.0],["2010-06-04",0.91,0.92,0.9,0.9,122800.0],["2010-06-07",0.9,0.9,0.88,0.88,129100.0],["2010-06-08",0.89,0.89,0.87,0.87,78000.0],["2010-06-09",0.88,0.9,0.88,0.89,36300.0],["2010-06-10",0.89,0.91,0.89,0.9,72400.0],["2010-06-11",0.9,0.9,0.89,0.9,30100.0],["2010-06-14",0.89,0.91,0.89,0.9,68400.0],["2010-06-15",0.91,0.91,0.9,0.91,32800.0],["2010-06-16",0.91,0.91,0.88,0.89,147500.0],["2010-06-17",0.9,0.9,0.89,0.9,78700.0],["2010-06-18",0.9,0.9,0.85,0.89,223500.0],["2010-06-21",0.87,0.89,0.86,0.86,53300.0],["2010-06-22",0.88,0.89,0.85,0.86,146500.0],["2010-06-23",0.85,0.86,0.82,0.85,101400.0],["2010-06-24",0.83,0.85,0.82,0.85,175300.0],["2010-06-25",0.85,0.87,0.83,0.84,63500.0],["2010-06-28",0.84,0.84,0.81,0.83,148700.0],["2010-06-29",0.8,0.8,0.78,0.79,315600.0],["2010-06-30",0.8,0.8,0.78,0.78,182100.0],["2010-07-01",0.76,0.76,0.74,0.75,189800.0],["2010-07-02",0.75,0.77,0.73,0.77,68600.0],["2010-07-06",0.76,0.76,0.74,0.76,36800.0],["2010-07-07",0.76,0.77,0.74,0.77,116600.0],["2010-07-08",0.78,0.79,0.73,0.74,103400.0],["2010-07-09",0.75,0.76,0.75,0.76,18000.0],["2010-07-12",0.77,0.77,0.73,0.76,47700.0],["2010-07-13",0.75,0.8,0.75,0.78,57500.0],["2010-07-14",0.78,0.78,0.75,0.77,53200.0],["2010-07-15",0.76,0.77,0.76,0.77,50000.0],["2010-07-16",0.77,0.77,0.74,0.74,19600.0],["2010-07-19",0.75,0.75,0.74,0.75,45200.0],["2010-07-20",0.75,0.76,0.74,0.76,23300.0],["2010-07-21",0.77,0.77,0.76,0.77,25100.0],["2010-07-22",0.76,0.8,0.75,0.8,32500.0],["2010-07-23",0.79,0.79,0.78,0.79,23000.0],["2010-07-26",0.79,0.85,0.79,0.85,55500.0],["2010-07-27",0.83,0.88,0.83,0.88,189600.0],["2010-07-28",0.86,0.88,0.85,0.86,68600.0],["2010-07-29",0.86,0.87,0.85,0.86,74000.0],["2010-07-30",0.87,0.87,0.86,0.87,20500.0],["2010-08-02",0.87,0.88,0.85,0.86,33300.0],["2010-08-03",0.88,0.88,0.84,0.85,33400.0],["2010-08-04",0.85,0.88,0.85,0.88,41700.0],["2010-08-05",0.88,0.88,0.85,0.85,57800.0],["2010-08-06",0.85,0.87,0.84,0.84,45900.0],["2010-08-09",0.84,0.86,0.84,0.85,23600.0],["2010-08-10",0.84,0.84,0.84,0.84,44600.0],["2010-08-11",0.84,0.84,0.81,0.81,70400.0],["2010-08-12",0.81,0.85,0.8,0.85,28700.0],["2010-08-13",0.83,0.84,0.83,0.83,19000.0],["2010-08-16",0.8,0.83,0.8,0.8,69400.0],["2010-08-17",0.82,0.83,0.8,0.83,128000.0],["2010-08-18",0.83,0.83,0.81,0.83,17600.0],["2010-08-19",0.8,0.82,0.8,0.82,24300.0],["2010-08-20",0.8,0.83,0.8,0.83,76100.0],["2010-08-23",0.81,0.83,0.81,0.82,47700.0],["2010-08-24",0.8,0.83,0.8,0.82,84100.0],["2010-08-25",0.81,0.83,0.8,0.83,45800.0],["2010-08-26",0.85,0.85,0.82,0.83,54500.0],["2010-08-27",0.82,0.83,0.81,0.83,151400.0],["2010-08-30",0.83,0.83,0.82,0.83,15800.0],["2010-08-31",0.82,0.83,0.82,0.83,73900.0],["2010-09-01",0.82,0.83,0.81,0.82,122400.0],["2010-09-02",0.83,0.9,0.82,0.9,146200.0],["2010-09-03",0.9,0.9,0.86,0.88,58900.0],["2010-09-07",0.88,0.89,0.85,0.87,61300.0],["2010-09-08",0.92,0.92,0.85,0.9,57200.0],["2010-09-09",0.88,0.89,0.87,0.87,21800.0],["2010-09-10",0.87,0.87,0.85,0.85,56900.0],["2010-09-13",0.88,0.88,0.85,0.87,72700.0],["2010-09-14",0.87,0.87,0.85,0.87,112900.0],["2010-09-15",0.86,0.9,0.85,0.89,554300.0],["2010-09-16",0.88,0.88,0.84,0.84,182300.0],["2010-09-17",0.85,0.87,0.84,0.85,418500.0],["2010-09-20",0.85,0.86,0.84,0.86,77800.0],["2010-09-21",0.84,0.91,0.84,0.91,1066200.0],["2010-09-22",0.92,0.92,0.89,0.9,391500.0],["2010-09-23",0.91,0.96,0.9,0.94,762600.0],["2010-09-24",0.95,0.98,0.92,0.93,324900.0],["2010-09-27",0.93,0.97,0.93,0.95,399400.0],["2010-09-28",0.95,0.97,0.94,0.97,113500.0],["2010-09-29",0.97,0.97,0.94,0.96,290300.0],["2010-09-30",0.95,1.01,0.95,0.99,310800.0],["2010-10-01",1.0,1.07,1.0,1.07,590300.0],["2010-10-04",1.1,1.1,1.0,1.05,495000.0],["2010-10-05",1.07,1.09,1.0,1.0,228300.0],["2010-10-06",1.01,1.06,0.98,1.03,207000.0],["2010-10-07",1.2,1.2,0.99,1.01,203200.0],["2010-10-08",1.0,1.02,0.96,0.98,388400.0],["2010-10-11",1.2,1.2,1.0,1.11,563100.0],["2010-10-12",1.11,1.12,1.06,1.12,384300.0],["2010-10-13",1.16,1.16,1.1,1.12,294700.0],["2010-10-14",1.1,1.25,1.1,1.18,907300.0],["2010-10-15",1.19,1.28,1.19,1.25,729700.0],["2010-10-18",1.26,1.32,1.24,1.3,748700.0],["2010-10-19",1.3,1.3,1.22,1.24,455500.0],["2010-10-20",1.24,1.4,1.24,1.39,1350500.0],["2010-10-21",1.48,1.48,1.28,1.32,728700.0],["2010-10-22",1.34,1.36,1.3,1.33,335600.0],["2010-10-25",1.36,1.43,1.36,1.4,487000.0],["2010-10-26",1.43,1.48,1.37,1.46,709000.0],["2010-10-27",1.47,1.48,1.31,1.4,540000.0],["2010-10-28",1.41,1.45,1.37,1.4,322100.0],["2010-10-29",1.4,1.4,1.35,1.35,194200.0],["2010-11-01",1.35,1.43,1.33,1.33,514400.0],["2010-11-02",1.32,1.6,1.32,1.6,1899500.0],["2010-11-03",1.63,1.68,1.51,1.68,1468000.0],["2010-11-04",1.65,1.75,1.63,1.63,1082500.0],["2010-11-05",1.68,1.68,1.54,1.57,1008600.0],["2010-11-08",1.65,1.74,1.57,1.74,2240600.0],["2010-11-09",1.75,1.87,1.65,1.65,2704500.0],["2010-11-10",1.73,1.73,1.59,1.73,681200.0],["2010-11-11",1.73,1.75,1.66,1.67,449800.0],["2010-11-12",1.65,1.65,1.53,1.56,602600.0],["2010-11-15",1.57,1.6,1.52,1.52,451400.0],["2010-11-16",1.52,1.52,1.38,1.46,935200.0],["2010-11-17",1.42,1.66,1.42,1.55,845600.0],["2010-11-18",1.58,1.71,1.58,1.71,755600.0],["2010-11-19",1.67,1.73,1.65,1.73,533100.0],["2010-11-22",1.71,1.73,1.64,1.69,306600.0],["2010-11-23",1.65,1.8,1.6,1.79,1174600.0],["2010-11-24",1.85,1.99,1.82,1.92,2940800.0],["2010-11-26",1.86,2.03,1.86,1.99,1958000.0],["2010-11-29",1.99,2.02,1.92,2.0,2160900.0],["2010-11-30",2.0,2.29,1.95,2.17,3174700.0],["2010-12-01",2.27,2.45,2.14,2.25,6067900.0],["2010-12-02",2.31,2.38,2.25,2.3,1967700.0],["2010-12-03",2.3,2.35,2.17,2.23,1675400.0],["2010-12-06",2.35,2.35,2.23,2.25,1024500.0],["2010-12-07",2.35,2.38,2.26,2.28,1874900.0],["2010-12-08",2.28,2.31,2.09,2.13,1937000.0],["2010-12-09",2.12,2.22,2.11,2.2,757100.0],["2010-12-10",2.28,2.29,2.2,2.29,883200.0],["2010-12-13",2.29,2.49,2.29,2.42,1963300.0],["2010-12-14",2.41,2.45,2.26,2.32,1338300.0],["2010-12-15",2.3,2.34,2.15,2.19,979900.0],["2010-12-16",2.18,2.4,2.18,2.38,943700.0],["2010-12-17",2.37,2.48,2.33,2.38,965900.0],["2010-12-20",2.4,2.42,2.32,2.36,528900.0],["2010-12-21",2.37,2.42,2.34,2.35,701600.0],["2010-12-22",2.48,2.48,2.37,2.4,700100.0],["2010-12-23",2.47,2.7,2.38,2.67,3036700.0],["2010-12-27",2.7,2.77,2.61,2.63,1140100.0],["2010-12-28",2.77,2.79,2.55,2.57,754600.0],["2010-12-29",2.65,2.95,2.61,2.83,2118900.0],["2010-12-30",2.96,3.05,2.91,2.98,2495100.0],["2010-12-31",3.05,3.05,2.97,2.99,1235900.0],["2011-01-03",3.18,3.27,2.93,2.93,2034200.0],["2011-01-04",3.0,3.04,2.65,2.91,2435100.0],["2011-01-05",2.89,2.98,2.76,2.96,1050700.0],["2011-01-06",2.94,2.95,2.81,2.83,777000.0],["2011-01-07",2.83,2.83,2.58,2.61,1806000.0],["2011-01-10",2.63,2.78,2.48,2.74,1986700.0],["2011-01-11",2.71,2.82,2.71,2.81,1163100.0],["2011-01-12",2.83,3.05,2.81,2.99,3028800.0],["2011-01-13",3.05,3.05,2.87,2.87,1958700.0],["2011-01-14",2.91,2.98,2.85,2.96,933000.0],["2011-01-18",3.0,3.03,2.92,2.99,1099500.0],["2011-01-19",3.0,3.03,2.83,2.84,1263200.0],["2011-01-20",2.73,2.78,2.61,2.74,1671700.0],["2011-01-21",2.81,2.88,2.75,2.8,972100.0],["2011-01-24",2.77,2.84,2.73,2.82,803100.0],["2011-01-25",2.82,2.83,2.73,2.79,707800.0],["2011-01-26",2.78,2.9,2.77,2.9,1353300.0],["2011-01-27",2.98,3.04,2.86,2.89,1665000.0],["2011-01-28",2.91,3.06,2.84,3.05,2600000.0],["2011-01-31",3.12,3.33,3.08,3.25,4511800.0],["2011-02-01",3.36,3.37,3.17,3.27,2768000.0],["2011-02-02",3.29,3.32,3.15,3.23,1741800.0],["2011-02-03",3.22,3.26,3.14,3.21,1016400.0],["2011-02-04",3.23,3.34,3.2,3.23,1998000.0],["2011-02-07",3.08,3.14,3.03,3.11,2416300.0],["2011-02-08",3.17,3.25,3.09,3.25,1031200.0],["2011-02-09",3.26,3.26,3.1,3.11,1437400.0],["2011-02-10",3.12,3.14,3.02,3.07,726300.0],["2011-02-11",3.06,3.13,3.06,3.11,661700.0],["2011-02-14",3.15,3.22,3.13,3.17,1035900.0],["2011-02-15",3.2,3.21,3.09,3.11,796600.0],["2011-02-16",3.18,3.18,3.08,3.12,478800.0],["2011-02-17",3.08,3.1,3.03,3.07,1114300.0],["2011-02-18",3.04,3.06,2.96,2.96,860100.0],["2011-02-22",2.98,2.98,2.7,2.76,2781600.0],["2011-02-23",2.74,2.81,2.65,2.68,1574100.0],["2011-02-24",2.7,2.76,2.63,2.73,1339000.0],["2011-02-25",2.74,2.87,2.74,2.85,1268400.0],["2011-02-28",2.84,2.91,2.79,2.79,1033700.0],["2011-03-01",2.86,2.86,2.7,2.72,731800.0],["2011-03-02",2.76,2.76,2.63,2.67,832600.0],["2011-03-03",2.68,2.72,2.65,2.71,765800.0],["2011-03-04",2.67,2.71,2.53,2.53,1263800.0],["2011-03-07",2.56,2.59,2.37,2.56,2411200.0],["2011-03-08",2.57,2.68,2.47,2.6,1366700.0],["2011-03-09",2.63,2.65,2.37,2.37,1288000.0],["2011-03-10",2.38,2.53,2.2,2.44,4287600.0],["2011-03-11",2.4,2.51,2.35,2.51,1186300.0],["2011-03-14",2.06,2.19,1.75,1.82,8032400.0],["2011-03-15",1.32,1.73,1.25,1.59,7696800.0],["2011-03-16",1.62,1.68,1.39,1.45,6176900.0],["2011-03-17",1.42,1.5,1.36,1.44,4476700.0],["2011-03-18",1.54,1.76,1.49,1.7,5644500.0],["2011-03-21",1.95,2.04,1.8,2.02,7007500.0],["2011-03-22",2.07,2.08,1.92,1.94,4386600.0],["2011-03-23",2.0,2.01,1.89,1.91,2281000.0],["2011-03-24",1.86,1.91,1.66,1.82,3019200.0],["2011-03-25",1.84,1.84,1.76,1.79,907700.0],["2011-03-28",1.77,1.77,1.63,1.65,2083100.0],["2011-03-29",1.67,1.68,1.58,1.61,1392100.0],["2011-03-30",1.58,1.76,1.58,1.7,1648200.0],["2011-03-31",1.73,1.77,1.6,1.65,2074400.0],["2011-04-01",1.69,1.78,1.67,1.76,1796600.0],["2011-04-04",1.82,1.86,1.79,1.82,1456000.0],["2011-04-05",1.82,1.84,1.76,1.77,1017300.0],["2011-04-06",1.81,1.84,1.76,1.78,966500.0],["2011-04-07",1.76,1.83,1.71,1.76,1246900.0],["2011-04-08",1.77,1.79,1.73,1.74,839000.0],["2011-04-11",1.76,1.78,1.68,1.68,753600.0],["2011-04-12",1.65,1.7,1.55,1.6,1909900.0],["2011-04-13",1.64,1.64,1.57,1.59,696500.0],["2011-04-14",1.58,1.66,1.54,1.66,716200.0],["2011-04-15",1.68,1.72,1.63,1.65,507400.0],["2011-04-18",1.65,1.65,1.58,1.63,532500.0],["2011-04-19",1.63,1.64,1.58,1.58,422000.0],["2011-04-20",1.62,1.68,1.61,1.64,829800.0],["2011-04-21",1.72,1.72,1.66,1.66,526600.0],["2011-04-25",1.7,1.7,1.6,1.69,550300.0],["2011-04-26",1.69,1.7,1.63,1.65,427200.0],["2011-04-27",1.66,1.66,1.62,1.63,435400.0],["2011-04-28",1.64,1.64,1.58,1.6,629500.0],["2011-04-29",1.62,1.63,1.59,1.61,340000.0],["2011-05-02",1.61,1.65,1.59,1.64,377700.0],["2011-05-03",1.64,1.68,1.6,1.65,582300.0],["2011-05-04",1.65,1.65,1.57,1.61,505300.0],["2011-05-05",1.57,1.58,1.48,1.49,1100000.0],["2011-05-06",1.54,1.56,1.49,1.51,390200.0],["2011-05-09",1.52,1.59,1.5,1.58,646900.0],["2011-05-10",1.52,1.66,1.52,1.66,857300.0],["2011-05-11",1.66,1.66,1.58,1.61,767200.0],["2011-05-12",1.57,1.59,1.52,1.57,446000.0],["2011-05-13",1.59,1.59,1.55,1.57,308200.0],["2011-05-16",1.53,1.56,1.49,1.51,614900.0],["2011-05-17",1.5,1.52,1.47,1.51,689000.0],["2011-05-18",1.48,1.55,1.46,1.55,673100.0],["2011-05-19",1.52,1.56,1.51,1.52,287000.0],["2011-05-20",1.5,1.51,1.47,1.5,188300.0],["2011-05-23",1.5,1.52,1.47,1.52,351300.0],["2011-05-24",1.47,1.54,1.47,1.54,517900.0],["2011-05-25",1.52,1.56,1.51,1.56,567300.0],["2011-05-26",1.54,1.56,1.5,1.51,1108400.0],["2011-05-27",1.53,1.8,1.52,1.8,4039800.0],["2011-05-31",1.71,1.75,1.6,1.65,1493600.0],["2011-06-01",1.63,1.66,1.55,1.58,766100.0],["2011-06-02",1.58,1.61,1.54,1.55,738800.0],["2011-06-03",1.54,1.58,1.53,1.53,626900.0],["2011-06-06",1.52,1.55,1.48,1.51,601000.0],["2011-06-07",1.49,1.51,1.48,1.5,490200.0],["2011-06-08",1.5,1.5,1.34,1.42,1516300.0],["2011-06-09",1.44,1.49,1.38,1.49,790300.0],["2011-06-10",1.44,1.52,1.4,1.5,988200.0],["2011-06-13",1.53,1.55,1.4,1.43,966500.0],["2011-06-14",1.43,1.47,1.4,1.47,477500.0],["2011-06-15",1.44,1.48,1.41,1.47,428600.0],["2011-06-16",1.44,1.53,1.44,1.51,410400.0],["2011-06-17",1.51,1.54,1.44,1.53,493800.0],["2011-06-20",1.49,1.49,1.43,1.45,515000.0],["2011-06-21",1.46,1.58,1.44,1.54,672900.0],["2011-06-22",1.54,1.6,1.52,1.53,717800.0],["2011-06-23",1.5,1.58,1.44,1.56,675000.0],["2011-06-24",1.57,1.74,1.57,1.62,10865800.0],["2011-06-27",1.64,1.67,1.57,1.6,727900.0],["2011-06-28",1.65,1.65,1.55,1.61,573900.0],["2011-06-29",1.63,1.64,1.56,1.58,325300.0],["2011-06-30",1.59,1.62,1.55,1.6,775500.0],["2011-07-01",1.61,1.65,1.58,1.64,608100.0],["2011-07-05",1.68,1.68,1.61,1.64,558000.0],["2011-07-06",1.64,1.67,1.6,1.63,566300.0],["2011-07-07",1.65,1.66,1.63,1.66,352000.0],["2011-07-08",1.63,1.65,1.61,1.64,212100.0],["2011-07-11",1.65,1.66,1.51,1.54,745400.0],["2011-07-12",1.53,1.58,1.52,1.55,301000.0],["2011-07-13",1.57,1.62,1.57,1.6,372600.0],["2011-07-14",1.61,1.66,1.55,1.56,834700.0],["2011-07-15",1.57,1.58,1.55,1.57,346100.0],["2011-07-18",1.57,1.57,1.52,1.53,298800.0],["2011-07-19",1.53,1.58,1.53,1.58,362800.0],["2011-07-20",1.61,1.61,1.52,1.57,600500.0],["2011-07-21",1.57,1.6,1.57,1.6,494000.0],["2011-07-22",1.65,1.68,1.58,1.67,1311700.0],["2011-07-25",1.7,1.7,1.6,1.6,591100.0],["2011-07-26",1.61,1.64,1.57,1.58,439800.0],["2011-07-27",1.59,1.61,1.55,1.55,577800.0],["2011-07-28",1.55,1.56,1.53,1.55,410400.0],["2011-07-29",1.53,1.68,1.51,1.67,1362600.0],["2011-08-01",1.72,1.72,1.58,1.62,884100.0],["2011-08-02",1.61,1.68,1.59,1.66,1209100.0],["2011-08-03",1.68,1.68,1.61,1.65,814100.0],["2011-08-04",1.63,1.68,1.48,1.5,1220900.0],["2011-08-05",1.5,1.52,1.3,1.33,1291300.0],["2011-08-08",1.21,1.28,1.19,1.2,1175800.0],["2011-08-09",1.2,1.28,1.09,1.24,1491700.0],["2011-08-10",1.27,1.27,1.12,1.14,795200.0],["2011-08-11",1.16,1.26,1.15,1.24,733000.0],["2011-08-12",1.26,1.32,1.24,1.26,519700.0],["2011-08-15",1.3,1.34,1.28,1.29,555700.0],["2011-08-16",1.26,1.27,1.2,1.22,527200.0],["2011-08-17",1.25,1.28,1.22,1.22,238600.0],["2011-08-18",1.25,1.31,1.2,1.25,1199500.0],["2011-08-19",1.25,1.27,1.19,1.2,529900.0],["2011-08-22",1.25,1.25,1.18,1.18,234500.0],["2011-08-23",1.18,1.21,1.17,1.19,479300.0],["2011-08-24",1.2,1.22,1.17,1.19,212300.0],["2011-08-25",1.19,1.2,1.11,1.12,523800.0],["2011-08-26",1.14,1.21,1.13,1.21,626300.0],["2011-08-29",1.23,1.29,1.2,1.28,574100.0],["2011-08-30",1.28,1.28,1.22,1.27,736800.0],["2011-08-31",1.26,1.29,1.22,1.27,516000.0],["2011-09-01",1.25,1.3,1.25,1.27,332700.0],["2011-09-02",1.27,1.28,1.2,1.2,531100.0],["2011-09-06",1.13,1.17,1.11,1.16,544300.0],["2011-09-07",1.17,1.23,1.16,1.23,476200.0],["2011-09-08",1.22,1.25,1.16,1.18,376900.0],["2011-09-09",1.16,1.18,1.1,1.1,519900.0],["2011-09-12",1.08,1.09,1.05,1.07,913700.0],["2011-09-13",1.08,1.15,1.07,1.12,415900.0],["2011-09-14",1.13,1.15,1.09,1.14,471300.0],["2011-09-15",1.15,1.18,1.11,1.18,314200.0],["2011-09-16",1.16,1.26,1.16,1.23,686800.0],["2011-09-19",1.21,1.23,1.11,1.18,256200.0],["2011-09-20",1.18,1.2,1.11,1.11,294400.0],["2011-09-21",1.09,1.17,1.05,1.05,339200.0],["2011-09-22",1.0,1.01,0.94,0.95,1044400.0],["2011-09-23",0.93,0.97,0.92,0.95,475100.0],["2011-09-26",0.97,0.97,0.87,0.92,783300.0],["2011-09-27",0.94,1.0,0.94,0.99,450400.0],["2011-09-28",1.01,1.05,0.89,0.9,449100.0],["2011-09-29",0.9,0.95,0.89,0.91,246300.0],["2011-09-30",0.92,0.96,0.85,0.9,556000.0],["2011-10-03",0.89,0.89,0.76,0.76,602600.0],["2011-10-04",0.76,0.8,0.75,0.8,1297600.0],["2011-10-05",0.81,0.86,0.8,0.85,423500.0],["2011-10-06",0.85,0.91,0.85,0.9,313300.0],["2011-10-07",0.9,0.91,0.8,0.85,299200.0],["2011-10-10",0.96,0.98,0.87,0.98,332500.0],["2011-10-11",0.95,0.95,0.92,0.94,408400.0],["2011-10-12",0.95,1.04,0.94,1.03,589800.0],["2011-10-13",1.0,1.03,0.96,1.02,245100.0],["2011-10-14",1.03,1.07,1.02,1.07,351100.0],["2011-10-17",1.04,1.06,1.0,1.0,412000.0],["2011-10-18",0.99,1.05,0.97,1.04,521300.0],["2011-10-19",1.04,1.05,1.02,1.02,289200.0],["2011-10-20",1.04,1.23,1.03,1.21,1793300.0],["2011-10-21",1.2,1.25,1.13,1.16,805700.0],["2011-10-24",1.21,1.25,1.17,1.24,643800.0],["2011-10-25",1.27,1.28,1.2,1.22,377500.0],["2011-10-26",1.22,1.28,1.22,1.28,279100.0],["2011-10-27",1.34,1.37,1.29,1.37,1008400.0],["2011-10-28",1.44,1.44,1.3,1.32,449800.0],["2011-10-31",1.27,1.31,1.2,1.29,585400.0],["2011-11-01",1.24,1.24,1.08,1.14,656300.0],["2011-11-02",1.17,1.2,1.14,1.19,438000.0],["2011-11-03",1.2,1.2,1.16,1.19,263800.0],["2011-11-04",1.17,1.19,1.14,1.15,152000.0],["2011-11-07",1.15,1.16,1.08,1.11,308800.0],["2011-11-08",1.12,1.13,1.1,1.13,217800.0],["2011-11-09",1.08,1.11,1.01,1.02,366300.0],["2011-11-10",1.05,1.07,1.03,1.07,219600.0],["2011-11-11",1.09,1.1,1.05,1.1,321300.0],["2011-11-14",1.1,1.11,1.07,1.08,212300.0],["2011-11-15",1.06,1.1,1.04,1.1,250400.0],["2011-11-16",1.08,1.1,1.06,1.06,320300.0],["2011-11-17",1.07,1.08,1.0,1.0,378700.0],["2011-11-18",1.02,1.04,0.99,1.03,234200.0],["2011-11-21",0.99,1.0,0.93,0.95,465200.0],["2011-11-22",0.95,0.98,0.94,0.94,113900.0],["2011-11-23",0.91,0.94,0.87,0.88,344900.0],["2011-11-25",0.88,0.9,0.86,0.86,88000.0],["2011-11-28",0.93,0.93,0.85,0.87,570800.0],["2011-11-29",0.86,0.93,0.85,0.93,578600.0],["2011-11-30",0.96,1.09,0.96,1.09,703400.0],["2011-12-01",1.07,1.09,1.01,1.01,353700.0],["2011-12-02",1.04,1.06,0.99,1.0,271000.0],["2011-12-05",1.03,1.04,0.98,1.0,509400.0],["2011-12-06",1.0,1.0,0.96,0.99,178600.0],["2011-12-07",0.98,0.99,0.93,0.94,532300.0],["2011-12-08",0.93,0.94,0.86,0.88,735000.0],["2011-12-09",0.87,0.95,0.87,0.94,363400.0],["2011-12-12",0.9,0.94,0.89,0.92,301000.0],["2011-12-13",0.94,0.94,0.89,0.89,466800.0],["2011-12-14",0.89,0.89,0.86,0.86,253200.0],["2011-12-15",0.89,0.91,0.86,0.87,183200.0],["2011-12-16",0.88,0.89,0.85,0.85,732400.0],["2011-12-19",0.85,0.88,0.83,0.83,350700.0],["2011-12-20",0.86,0.92,0.84,0.92,319200.0],["2011-12-21",0.91,0.92,0.88,0.91,171300.0],["2011-12-22",0.89,0.92,0.87,0.9,351400.0],["2011-12-23",0.92,0.92,0.86,0.88,240600.0],["2011-12-27",0.86,0.88,0.86,0.88,168100.0],["2011-12-28",0.88,0.88,0.83,0.83,240200.0],["2011-12-29",0.84,0.87,0.83,0.85,325300.0],["2011-12-30",0.85,0.86,0.83,0.86,302500.0],["2012-01-03",0.89,0.9,0.85,0.89,292800.0],["2012-01-04",0.9,0.9,0.86,0.87,148900.0],["2012-01-05",0.87,0.89,0.86,0.89,99300.0],["2012-01-06",0.89,0.89,0.86,0.87,244700.0],["2012-01-09",0.95,0.95,0.87,0.9,174000.0],["2012-01-10",0.91,0.92,0.89,0.9,152400.0],["2012-01-11",0.9,0.9,0.87,0.9,256600.0],["2012-01-12",0.95,0.95,0.89,0.94,169800.0],["2012-01-13",0.92,0.94,0.92,0.93,182600.0],["2012-01-17",1.0,1.04,0.99,1.01,812900.0],["2012-01-18",1.01,1.06,1.0,1.04,495900.0],["2012-01-19",1.05,1.08,1.02,1.07,875300.0],["2012-01-20",1.09,1.09,1.04,1.06,239100.0],["2012-01-23",1.1,1.17,1.08,1.13,609200.0],["2012-01-24",1.11,1.11,1.04,1.08,482100.0],["2012-01-25",1.07,1.11,1.02,1.11,311400.0],["2012-01-26",1.12,1.13,1.08,1.09,281500.0],["2012-01-27",1.08,1.15,1.08,1.15,350200.0],["2012-01-30",1.14,1.17,1.1,1.15,555900.0],["2012-01-31",1.19,1.44,1.15,1.39,2375500.0],["2012-02-01",1.41,1.5,1.35,1.41,1580500.0],["2012-02-02",1.21,1.32,1.17,1.22,1478300.0],["2012-02-03",1.26,1.26,1.23,1.25,489800.0],["2012-02-06",1.24,1.25,1.2,1.21,243600.0],["2012-02-07",1.19,1.22,1.17,1.22,362400.0],["2012-02-08",1.25,1.25,1.17,1.22,416600.0],["2012-02-09",1.25,1.3,1.22,1.27,497100.0],["2012-02-10",1.22,1.24,1.16,1.16,860000.0],["2012-02-13",1.16,1.2,1.13,1.14,276000.0],["2012-02-14",1.13,1.19,1.1,1.18,396000.0],["2012-02-15",1.18,1.23,1.17,1.19,515200.0],["2012-02-16",1.2,1.35,1.17,1.3,1052400.0],["2012-02-17",1.32,1.34,1.29,1.31,796900.0],["2012-02-21",1.32,1.33,1.25,1.29,321800.0],["2012-02-22",1.28,1.3,1.25,1.25,373400.0],["2012-02-23",1.25,1.31,1.23,1.31,430900.0],["2012-02-24",1.31,1.31,1.22,1.24,565700.0],["2012-02-27",1.26,1.27,1.24,1.25,276400.0],["2012-02-28",1.24,1.27,1.21,1.22,226500.0],["2012-02-29",1.22,1.26,1.16,1.16,487200.0],["2012-03-01",1.19,1.23,1.19,1.19,241600.0],["2012-03-02",1.18,1.21,1.13,1.14,655700.0],["2012-03-05",1.15,1.16,1.13,1.13,183000.0],["2012-03-06",1.15,1.15,1.1,1.1,427400.0],["2012-03-07",1.11,1.15,1.1,1.14,355900.0],["2012-03-08",1.15,1.18,1.12,1.16,254600.0],["2012-03-09",1.15,1.2,1.14,1.19,310100.0],["2012-03-12",1.22,1.22,1.16,1.16,133100.0],["2012-03-13",1.18,1.22,1.17,1.22,515600.0],["2012-03-14",1.22,1.27,1.21,1.23,393300.0],["2012-03-15",1.23,1.31,1.22,1.24,713100.0],["2012-03-16",1.25,1.25,1.19,1.2,499000.0],["2012-03-19",1.19,1.23,1.15,1.23,323800.0],["2012-03-20",1.22,1.22,1.15,1.18,200300.0],["2012-03-21",1.19,1.25,1.19,1.23,200100.0],["2012-03-22",1.21,1.21,1.18,1.18,203900.0],["2012-03-23",1.19,1.23,1.18,1.23,125000.0],["2012-03-26",1.23,1.24,1.21,1.24,215000.0],["2012-03-27",1.24,1.26,1.2,1.25,383700.0],["2012-03-28",1.25,1.26,1.22,1.25,572200.0],["2012-03-29",1.23,1.24,1.21,1.23,135200.0],["2012-03-30",1.22,1.24,1.21,1.22,218000.0],["2012-04-02",1.2,1.24,1.2,1.21,297300.0],["2012-04-03",1.2,1.21,1.15,1.15,280100.0],["2012-04-04",1.14,1.19,1.14,1.14,311300.0],["2012-04-05",1.14,1.18,1.14,1.17,136200.0],["2012-04-09",1.14,1.16,1.12,1.12,248500.0],["2012-04-10",1.11,1.15,1.11,1.12,477800.0],["2012-04-11",1.13,1.14,1.12,1.13,154000.0],["2012-04-12",1.13,1.17,1.11,1.16,218100.0],["2012-04-13",1.15,1.15,1.1,1.1,157600.0],["2012-04-16",1.09,1.11,1.05,1.09,423000.0],["2012-04-17",1.11,1.15,1.1,1.14,193200.0],["2012-04-18",1.13,1.13,1.08,1.09,181200.0],["2012-04-19",1.09,1.1,1.03,1.03,309900.0],["2012-04-20",1.09,1.09,1.03,1.04,262500.0],["2012-04-23",1.02,1.06,1.0,1.01,396100.0],["2012-04-24",1.02,1.03,1.0,1.02,125800.0],["2012-04-25",1.03,1.03,0.96,1.03,306100.0],["2012-04-26",1.13,1.13,1.01,1.07,345200.0],["2012-04-27",1.08,1.08,1.06,1.08,136300.0],["2012-04-30",1.07,1.1,1.05,1.09,355100.0],["2012-05-01",1.08,1.17,1.07,1.1,485700.0],["2012-05-02",1.1,1.14,1.1,1.14,204800.0],["2012-05-03",1.13,1.14,1.07,1.08,272300.0],["2012-05-04",1.06,1.09,1.04,1.05,279300.0],["2012-05-07",1.05,1.08,1.04,1.06,492200.0],["2012-05-08",1.05,1.09,1.02,1.05,825600.0],["2012-05-09",1.04,1.08,1.03,1.06,410000.0],["2012-05-10",1.07,1.08,1.04,1.06,386000.0],["2012-05-11",1.04,1.06,1.03,1.05,296000.0],["2012-05-14",1.0,1.05,1.0,1.02,1061200.0],["2012-05-15",1.02,1.04,0.99,1.0,341200.0],["2012-05-16",1.0,1.0,0.9,0.9,639200.0],["2012-05-17",0.9,0.94,0.86,0.88,352000.0],["2012-05-18",0.87,0.92,0.87,0.89,441000.0],["2012-05-21",0.89,1.08,0.88,1.0,330200.0],["2012-05-22",0.93,0.96,0.9,0.92,419800.0],["2012-05-23",0.9,0.92,0.89,0.91,271200.0],["2012-05-24",0.92,0.93,0.89,0.91,163000.0],["2012-05-25",0.91,0.93,0.89,0.92,257500.0],["2012-05-29",0.96,0.96,0.89,0.93,220400.0],["2012-05-30",0.92,0.93,0.89,0.91,256200.0],["2012-05-31",0.91,0.91,0.88,0.89,248700.0],["2012-06-01",0.87,0.89,0.86,0.87,276600.0],["2012-06-04",0.88,0.92,0.87,0.89,215600.0],["2012-06-05",0.88,0.9,0.87,0.89,176300.0],["2012-06-06",0.9,0.91,0.88,0.9,198400.0],["2012-06-07",0.91,0.91,0.87,0.87,232000.0],["2012-06-08",0.87,0.88,0.83,0.86,279700.0],["2012-06-11",0.87,0.87,0.78,0.78,806600.0],["2012-06-12",0.79,0.83,0.79,0.83,292000.0],["2012-06-13",0.83,0.83,0.78,0.79,195000.0],["2012-06-14",0.79,0.82,0.77,0.81,304500.0],["2012-06-15",0.83,0.83,0.8,0.83,354700.0],["2012-06-18",0.82,0.85,0.81,0.83,330700.0],["2012-06-19",0.84,0.88,0.83,0.87,593500.0],["2012-06-20",0.87,0.87,0.81,0.86,305500.0],["2012-06-21",0.86,0.86,0.82,0.83,420000.0],["2012-06-22",0.84,0.85,0.76,0.76,11425400.0],["2012-06-25",0.77,0.79,0.74,0.75,463100.0],["2012-06-26",0.75,0.78,0.75,0.75,246500.0],["2012-06-27",0.75,0.76,0.72,0.72,335100.0],["2012-06-28",0.73,0.75,0.72,0.72,187700.0],["2012-06-29",0.73,0.76,0.73,0.73,159000.0],["2012-07-02",0.73,0.76,0.73,0.75,84900.0],["2012-07-03",0.75,0.8,0.75,0.78,145600.0],["2012-07-05",0.79,0.8,0.78,0.78,173200.0],["2012-07-06",0.78,0.79,0.75,0.75,140700.0],["2012-07-09",0.79,0.79,0.73,0.73,563600.0],["2012-07-10",0.74,0.75,0.71,0.71,450400.0],["2012-07-11",0.7,0.76,0.69,0.72,540500.0],["2012-07-12",0.71,0.74,0.69,0.72,108300.0],["2012-07-13",0.72,0.74,0.72,0.72,187800.0],["2012-07-16",0.73,0.73,0.7,0.7,130100.0],["2012-07-17",0.73,0.73,0.7,0.7,192000.0],["2012-07-18",0.7,0.72,0.66,0.67,423700.0],["2012-07-19",0.66,0.7,0.66,0.67,682700.0],["2012-07-20",0.68,0.68,0.64,0.68,558300.0],["2012-07-23",0.65,0.68,0.63,0.68,466900.0],["2012-07-24",0.68,0.68,0.66,0.68,170700.0],["2012-07-25",0.68,0.74,0.65,0.74,826600.0],["2012-07-26",0.72,0.8,0.7,0.8,1196000.0],["2012-07-27",0.79,0.79,0.77,0.79,275800.0],["2012-07-30",0.79,0.85,0.79,0.85,533400.0],["2012-07-31",0.87,0.95,0.84,0.95,855600.0],["2012-08-01",0.91,0.94,0.85,0.85,380700.0],["2012-08-02",0.83,0.86,0.83,0.86,152800.0],["2012-08-03",0.86,0.9,0.85,0.9,259800.0],["2012-08-06",0.9,0.92,0.89,0.91,77400.0],["2012-08-07",0.91,0.95,0.89,0.95,127400.0],["2012-08-08",0.93,0.95,0.92,0.93,179600.0],["2012-08-09",0.92,0.95,0.91,0.92,389100.0],["2012-08-10",0.94,0.94,0.9,0.94,89800.0],["2012-08-13",0.94,1.02,0.92,0.94,135100.0],["2012-08-14",0.92,0.94,0.89,0.94,84300.0],["2012-08-15",0.93,0.97,0.91,0.96,243300.0],["2012-08-16",0.97,1.03,0.94,1.02,758400.0],["2012-08-17",1.02,1.23,1.02,1.15,1049100.0],["2012-08-20",1.2,1.23,1.12,1.16,1324700.0],["2012-08-21",1.14,1.18,0.93,1.06,679200.0],["2012-08-22",1.05,1.09,1.03,1.09,318000.0],["2012-08-23",1.09,1.09,1.04,1.05,322100.0],["2012-08-24",1.05,1.07,1.04,1.07,263600.0],["2012-08-27",1.05,1.07,1.03,1.03,164800.0],["2012-08-28",1.02,1.05,1.02,1.04,149500.0],["2012-08-29",1.05,1.07,1.02,1.06,329900.0],["2012-08-30",1.04,1.04,0.98,1.0,272900.0],["2012-08-31",1.01,1.01,0.99,1.01,72500.0],["2012-09-04",0.97,1.02,0.97,1.01,184800.0],["2012-09-05",1.0,1.02,0.99,1.0,299400.0],["2012-09-06",0.99,0.99,0.97,0.99,177400.0],["2012-09-07",0.97,0.99,0.95,0.99,177100.0],["2012-09-10",1.0,1.01,0.96,0.99,101800.0],["2012-09-11",0.99,1.01,0.97,0.99,99900.0],["2012-09-12",0.98,1.0,0.98,1.0,61200.0],["2012-09-13",1.01,1.02,0.98,1.02,122800.0],["2012-09-14",1.0,1.03,0.98,1.0,523500.0],["2012-09-17",0.98,1.0,0.98,1.0,237700.0],["2012-09-18",0.99,1.05,0.98,1.04,537700.0],["2012-09-19",1.04,1.04,1.01,1.01,335400.0],["2012-09-20",1.01,1.02,0.95,0.95,386200.0],["2012-09-21",0.97,1.02,0.96,1.0,701700.0],["2012-09-24",0.99,1.04,0.99,1.0,808500.0],["2012-09-25",1.02,1.05,0.99,1.0,346600.0],["2012-09-26",1.02,1.02,0.97,0.98,213400.0],["2012-09-27",0.98,1.0,0.97,0.97,138800.0],["2012-09-28",0.96,0.99,0.96,0.99,40900.0],["2012-10-01",0.99,1.03,0.95,0.97,306800.0],["2012-10-02",0.96,0.98,0.95,0.95,86700.0],["2012-10-03",0.98,0.99,0.96,0.99,81700.0],["2012-10-04",0.98,0.98,0.95,0.95,87800.0],["2012-10-05",0.95,1.06,0.95,1.01,615500.0],["2012-10-08",1.02,1.08,1.02,1.05,364700.0],["2012-10-09",1.05,1.07,1.01,1.01,230900.0],["2012-10-10",1.01,1.02,1.0,1.01,135000.0],["2012-10-11",0.99,1.03,0.99,1.01,170400.0],["2012-10-12",1.01,1.03,1.0,1.0,123300.0],["2012-10-15",1.01,1.01,0.97,0.98,238400.0],["2012-10-16",0.98,1.0,0.98,0.98,356500.0],["2012-10-17",0.98,1.0,0.95,0.97,216200.0],["2012-10-18",0.97,0.98,0.95,0.95,127800.0],["2012-10-19",0.95,0.95,0.91,0.93,279700.0],["2012-10-22",0.92,0.92,0.84,0.9,407100.0],["2012-10-23",0.9,0.9,0.85,0.88,305600.0],["2012-10-24",0.88,0.89,0.86,0.87,136900.0],["2012-10-25",0.88,0.88,0.86,0.87,214700.0],["2012-10-26",0.87,0.9,0.86,0.9,55100.0],["2012-10-31",0.88,0.91,0.85,0.91,248200.0],["2012-11-01",0.92,0.92,0.86,0.9,112200.0],["2012-11-02",0.9,0.9,0.86,0.86,126300.0],["2012-11-05",0.85,0.89,0.85,0.86,359400.0],["2012-11-06",0.87,0.89,0.85,0.88,174600.0],["2012-11-07",0.87,0.87,0.83,0.85,303000.0],["2012-11-08",0.85,0.87,0.84,0.85,172100.0],["2012-11-09",0.86,0.87,0.85,0.86,133400.0],["2012-11-12",0.85,0.86,0.84,0.86,91600.0],["2012-11-13",0.85,0.87,0.84,0.86,171500.0],["2012-11-14",0.85,0.86,0.8,0.81,286700.0],["2012-11-15",0.8,0.81,0.72,0.76,309100.0],["2012-11-16",0.76,0.77,0.71,0.76,223600.0],["2012-11-19",0.75,0.79,0.75,0.79,539500.0],["2012-11-20",0.8,0.8,0.78,0.78,90200.0],["2012-11-21",0.78,0.79,0.75,0.75,231000.0],["2012-11-23",0.73,0.76,0.73,0.74,243200.0],["2012-11-26",0.75,0.75,0.74,0.75,47200.0],["2012-11-27",0.75,0.75,0.73,0.75,46900.0],["2012-11-28",0.75,0.77,0.73,0.76,149200.0],["2012-11-29",0.77,0.8,0.77,0.79,253300.0],["2012-11-30",0.8,0.81,0.78,0.79,242500.0],["2012-12-03",0.79,0.79,0.75,0.77,89000.0],["2012-12-04",0.77,0.78,0.75,0.77,66000.0],["2012-12-05",0.78,0.78,0.76,0.76,54000.0],["2012-12-06",0.76,0.79,0.76,0.78,143800.0],["2012-12-07",0.8,0.8,0.75,0.76,126800.0],["2012-12-10",0.77,0.78,0.74,0.74,57400.0],["2012-12-11",0.74,0.77,0.74,0.76,85400.0],["2012-12-12",0.77,0.77,0.75,0.77,145700.0],["2012-12-13",0.77,0.77,0.7,0.76,134600.0],["2012-12-14",0.75,0.78,0.75,0.78,90500.0],["2012-12-17",0.79,0.8,0.77,0.79,119600.0],["2012-12-18",0.8,0.9,0.79,0.84,399800.0],["2012-12-19",0.81,0.85,0.79,0.82,219800.0],["2012-12-20",0.82,0.87,0.81,0.84,293000.0],["2012-12-21",0.84,0.85,0.8,0.85,209000.0],["2012-12-24",0.71,0.85,0.71,0.85,73600.0],["2012-12-26",0.84,0.88,0.81,0.86,69300.0],["2012-12-27",0.84,0.87,0.82,0.84,157600.0],["2012-12-28",0.83,0.85,0.8,0.8,90500.0],["2012-12-31",0.79,0.85,0.78,0.85,250700.0],["2013-01-02",0.86,0.88,0.85,0.87,176500.0],["2013-01-03",0.87,0.87,0.82,0.86,108500.0],["2013-01-04",0.87,0.87,0.83,0.85,107300.0],["2013-01-07",0.86,0.86,0.82,0.84,97800.0],["2013-01-08",0.85,0.86,0.83,0.86,90400.0],["2013-01-09",0.86,0.9,0.86,0.9,179300.0],["2013-01-10",0.85,0.95,0.85,0.92,273600.0],["2013-01-11",0.92,0.92,0.88,0.91,141200.0],["2013-01-14",0.9,0.92,0.89,0.9,99000.0],["2013-01-15",0.91,0.92,0.89,0.92,96100.0],["2013-01-16",0.91,0.92,0.9,0.92,42400.0],["2013-01-17",0.91,0.96,0.91,0.96,279200.0],["2013-01-18",0.96,0.98,0.93,0.93,209400.0],["2013-01-22",0.93,0.95,0.93,0.95,116900.0],["2013-01-23",0.94,0.95,0.89,0.9,140600.0],["2013-01-24",0.89,0.92,0.87,0.92,175200.0],["2013-01-25",0.91,0.92,0.88,0.88,120800.0],["2013-01-28",0.88,0.91,0.86,0.87,176500.0],["2013-01-29",0.9,0.9,0.86,0.89,120600.0],["2013-01-30",0.88,0.9,0.88,0.89,91200.0],["2013-01-31",0.9,0.9,0.87,0.89,158000.0],["2013-02-01",0.87,0.9,0.86,0.9,79900.0],["2013-02-04",0.86,0.9,0.86,0.88,131800.0],["2013-02-05",0.88,0.9,0.87,0.9,89400.0],["2013-02-06",0.89,0.91,0.87,0.91,58400.0],["2013-02-07",0.9,0.91,0.87,0.9,136100.0],["2013-02-08",0.9,0.9,0.85,0.87,268400.0],["2013-02-11",0.86,0.87,0.84,0.85,112800.0],["2013-02-12",0.85,0.85,0.79,0.79,623500.0],["2013-02-13",0.8,0.82,0.78,0.8,208900.0],["2013-02-14",0.8,0.8,0.77,0.8,176300.0],["2013-02-15",0.79,0.8,0.77,0.77,327800.0],["2013-02-19",0.78,0.79,0.76,0.77,140300.0],["2013-02-20",0.76,0.76,0.73,0.74,470500.0],["2013-02-21",0.73,0.76,0.72,0.75,328400.0],["2013-02-22",0.76,0.77,0.75,0.75,108300.0],["2013-02-25",0.76,0.76,0.72,0.74,159300.0],["2013-02-26",0.75,0.77,0.74,0.76,131900.0],["2013-02-27",0.76,0.77,0.75,0.75,242300.0],["2013-02-28",0.75,0.76,0.73,0.76,212700.0],["2013-03-01",0.76,0.76,0.74,0.76,131800.0],["2013-03-04",0.77,0.79,0.76,0.78,316700.0],["2013-03-05",0.78,0.78,0.75,0.75,193400.0],["2013-03-06",0.78,0.78,0.73,0.75,256400.0],["2013-03-07",0.75,0.78,0.75,0.75,231600.0],["2013-03-08",0.76,0.83,0.76,0.82,273500.0],["2013-03-11",0.8,0.87,0.8,0.86,156900.0],["2013-03-12",0.87,0.91,0.87,0.91,326300.0],["2013-03-13",0.91,0.92,0.89,0.91,202600.0],["2013-03-14",0.9,0.92,0.9,0.9,198300.0],["2013-03-15",0.9,0.91,0.89,0.9,93100.0],["2013-03-18",0.87,0.91,0.87,0.9,96100.0],["2013-03-19",0.9,0.95,0.89,0.93,231700.0],["2013-03-20",0.92,0.93,0.91,0.92,48300.0],["2013-03-21",0.91,0.92,0.89,0.89,192500.0],["2013-03-22",0.9,0.91,0.87,0.88,177100.0],["2013-03-25",0.89,0.91,0.88,0.88,399400.0],["2013-03-26",0.88,0.91,0.88,0.91,233000.0],["2013-03-27",0.91,0.95,0.9,0.94,225700.0],["2013-03-28",0.94,0.97,0.93,0.97,192400.0],["2013-04-01",0.95,0.95,0.93,0.93,66200.0],["2013-04-02",0.94,0.97,0.9,0.91,172100.0],["2013-04-03",0.92,0.92,0.87,0.89,309900.0],["2013-04-04",0.86,0.9,0.86,0.9,125400.0],["2013-04-05",0.88,0.89,0.87,0.88,123600.0],["2013-04-08",0.9,0.91,0.88,0.9,103000.0],["2013-04-09",0.89,0.9,0.86,0.87,190000.0],["2013-04-10",0.89,0.9,0.86,0.9,99600.0],["2013-04-11",0.9,0.92,0.89,0.9,73400.0],["2013-04-12",0.9,0.92,0.89,0.92,189300.0],["2013-04-15",0.87,0.88,0.81,0.84,554600.0],["2013-04-16",0.85,0.87,0.82,0.83,212900.0],["2013-04-17",0.82,0.83,0.78,0.79,315900.0],["2013-04-18",0.79,0.8,0.75,0.78,309100.0],["2013-04-19",0.77,0.79,0.76,0.78,106700.0],["2013-04-22",0.79,0.79,0.77,0.78,163800.0],["2013-04-23",0.78,0.79,0.75,0.77,243600.0],["2013-04-24",0.79,0.79,0.74,0.76,297800.0],["2013-04-25",0.75,0.77,0.74,0.76,133300.0],["2013-04-26",0.76,0.81,0.75,0.81,229000.0],["2013-04-29",0.8,0.82,0.78,0.79,271800.0],["2013-04-30",0.78,0.87,0.78,0.82,310000.0],["2013-05-01",0.82,0.82,0.79,0.8,60700.0],["2013-05-02",0.81,0.83,0.79,0.8,207600.0],["2013-05-03",0.8,0.83,0.8,0.83,200200.0],["2013-05-06",0.84,0.88,0.82,0.84,281500.0],["2013-05-07",0.85,0.88,0.84,0.87,232100.0],["2013-05-08",0.85,0.92,0.85,0.91,422800.0],["2013-05-09",0.89,0.9,0.86,0.9,174500.0],["2013-05-10",0.9,0.93,0.9,0.93,225000.0],["2013-05-13",0.93,0.93,0.86,0.88,144700.0],["2013-05-14",0.88,0.9,0.87,0.89,207500.0],["2013-05-15",0.9,0.93,0.84,0.88,390200.0],["2013-05-16",0.9,0.93,0.88,0.93,174900.0],["2013-05-17",0.93,0.93,0.9,0.9,145400.0],["2013-05-20",0.88,0.93,0.88,0.9,111700.0],["2013-05-21",0.91,0.93,0.88,0.9,290900.0],["2013-05-22",0.9,0.92,0.89,0.89,125900.0],["2013-05-23",0.9,0.93,0.89,0.92,178000.0],["2013-05-24",0.92,0.95,0.9,0.93,614700.0],["2013-05-28",0.89,0.92,0.86,0.92,606000.0],["2013-05-29",0.92,0.95,0.92,0.95,239600.0],["2013-05-30",0.95,1.0,0.94,1.0,330000.0],["2013-05-31",1.01,1.08,1.0,1.08,570300.0],["2013-06-03",1.08,1.15,1.06,1.13,771400.0],["2013-06-04",1.16,1.19,1.11,1.18,619100.0],["2013-06-05",1.17,1.18,1.08,1.15,814100.0],["2013-06-06",1.11,1.14,1.03,1.09,442200.0],["2013-06-07",1.11,1.11,1.05,1.08,202400.0],["2013-06-10",1.1,1.1,1.04,1.06,392200.0],["2013-06-11",1.03,1.05,1.0,1.03,450900.0],["2013-06-12",1.03,1.1,1.0,1.1,358700.0],["2013-06-13",1.07,1.08,1.02,1.07,284100.0],["2013-06-14",1.06,1.08,1.05,1.07,245100.0],["2013-06-17",1.07,1.22,1.06,1.14,1752000.0],["2013-06-18",1.16,1.22,1.14,1.2,898600.0],["2013-06-19",1.16,1.2,1.16,1.19,539100.0],["2013-06-20",1.11,1.17,1.09,1.11,927200.0],["2013-06-21",1.11,1.15,1.1,1.15,279400.0],["2013-06-24",1.13,1.19,1.11,1.19,818000.0],["2013-06-25",1.2,1.3,1.17,1.28,981900.0],["2013-06-26",1.28,1.3,1.22,1.22,860800.0],["2013-06-27",1.25,1.29,1.25,1.29,1072400.0],["2013-06-28",1.28,1.34,1.25,1.34,10350500.0],["2013-07-01",1.27,1.35,1.25,1.33,1006500.0],["2013-07-02",1.3,1.3,1.24,1.28,836400.0],["2013-07-03",1.26,1.31,1.26,1.31,424200.0],["2013-07-05",1.27,1.3,1.24,1.27,603400.0],["2013-07-08",1.26,1.29,1.25,1.29,679300.0],["2013-07-09",1.28,1.29,1.26,1.28,392200.0],["2013-07-10",1.28,1.28,1.24,1.27,378600.0],["2013-07-11",1.28,1.28,1.23,1.25,545700.0],["2013-07-12",1.22,1.25,1.15,1.16,740900.0],["2013-07-15",1.13,1.17,1.08,1.17,482300.0],["2013-07-16",1.15,1.17,1.1,1.12,346500.0],["2013-07-17",1.13,1.15,1.09,1.11,237500.0],["2013-07-18",1.12,1.12,1.05,1.08,590300.0],["2013-07-19",1.08,1.17,1.08,1.17,569500.0],["2013-07-22",1.17,1.34,1.17,1.34,1381200.0],["2013-07-23",1.3,1.34,1.28,1.31,890700.0],["2013-07-24",1.32,1.32,1.25,1.27,347100.0],["2013-07-25",1.27,1.28,1.22,1.28,492000.0],["2013-07-26",1.25,1.35,1.22,1.3,741100.0],["2013-07-29",1.34,1.39,1.3,1.31,1196000.0],["2013-07-30",1.3,1.31,1.21,1.25,799600.0],["2013-07-31",1.25,1.28,1.17,1.17,1029100.0],["2013-08-01",1.17,1.21,1.15,1.19,555900.0],["2013-08-02",1.15,1.2,1.15,1.2,314000.0],["2013-08-05",1.22,1.26,1.15,1.17,774000.0],["2013-08-06",1.16,1.2,1.15,1.15,442200.0],["2013-08-07",1.13,1.15,1.13,1.13,314200.0],["2013-08-08",1.12,1.17,1.12,1.16,401800.0],["2013-08-09",1.16,1.2,1.15,1.19,239600.0],["2013-08-12",1.19,1.2,1.17,1.18,439900.0],["2013-08-13",1.19,1.22,1.17,1.21,272900.0],["2013-08-14",1.16,1.17,1.13,1.16,554500.0],["2013-08-15",1.15,1.15,0.92,1.06,2424900.0],["2013-08-16",1.06,1.08,1.03,1.08,547500.0],["2013-08-19",1.05,1.08,1.01,1.07,402400.0],["2013-08-20",1.07,1.14,1.05,1.13,276700.0],["2013-08-21",1.12,1.12,1.07,1.11,270100.0],["2013-08-22",1.11,1.14,1.09,1.14,94200.0],["2013-08-23",1.15,1.15,1.11,1.12,150700.0],["2013-08-26",1.12,1.13,1.08,1.09,74900.0],["2013-08-27",1.1,1.11,1.03,1.04,259900.0],["2013-08-28",1.03,1.08,1.03,1.04,289400.0],["2013-08-29",1.04,1.06,1.04,1.05,170400.0],["2013-08-30",1.03,1.05,1.02,1.03,218100.0],["2013-09-03",1.02,1.06,1.01,1.03,138000.0],["2013-09-04",1.04,1.06,1.02,1.05,111200.0],["2013-09-05",1.06,1.12,1.05,1.11,187300.0],["2013-09-06",1.12,1.14,1.1,1.11,295100.0],["2013-09-09",1.1,1.12,1.06,1.09,225800.0],["2013-09-10",1.08,1.08,1.03,1.07,236400.0],["2013-09-11",1.07,1.07,1.03,1.03,168800.0],["2013-09-12",1.02,1.05,1.02,1.04,122300.0],["2013-09-13",1.05,1.06,1.01,1.02,336200.0],["2013-09-16",1.01,1.04,0.96,1.01,437400.0],["2013-09-17",1.0,1.02,0.97,1.01,444900.0],["2013-09-18",0.99,1.05,0.99,1.04,270900.0],["2013-09-19",1.05,1.05,1.01,1.05,344800.0],["2013-09-20",1.07,1.07,1.02,1.05,321100.0],["2013-09-23",1.03,1.05,1.0,1.03,210800.0],["2013-09-24",1.03,1.04,0.98,0.99,322700.0],["2013-09-25",1.0,1.06,1.0,1.06,227500.0],["2013-09-26",1.07,1.09,1.05,1.08,257000.0],["2013-09-27",1.08,1.16,1.04,1.05,907600.0],["2013-09-30",1.08,1.16,1.03,1.16,508300.0],["2013-10-01",1.13,1.15,1.07,1.12,239700.0],["2013-10-02",1.13,1.13,1.09,1.11,212500.0],["2013-10-03",1.1,1.1,1.07,1.07,195200.0],["2013-10-04",1.08,1.08,1.06,1.07,118800.0],["2013-10-07",1.1,1.1,1.05,1.05,284800.0],["2013-10-08",1.06,1.06,1.02,1.02,263400.0],["2013-10-09",1.02,1.04,1.01,1.03,171200.0],["2013-10-10",1.05,1.05,1.02,1.05,173900.0],["2013-10-11",1.03,1.08,1.03,1.08,201700.0],["2013-10-14",1.0,1.08,1.0,1.08,301200.0],["2013-10-15",1.04,1.08,1.03,1.03,208000.0],["2013-10-16",1.01,1.03,1.0,1.02,299300.0],["2013-10-17",1.02,1.04,1.0,1.04,414500.0],["2013-10-18",1.05,1.05,1.02,1.04,244300.0],["2013-10-21",1.04,1.04,1.01,1.01,222300.0],["2013-10-22",1.01,1.08,1.01,1.07,339300.0],["2013-10-23",1.07,1.07,1.03,1.05,226100.0],["2013-10-24",1.08,1.16,1.08,1.15,728900.0],["2013-10-25",1.16,1.18,1.13,1.15,389300.0],["2013-10-28",1.2,1.2,1.14,1.18,335000.0],["2013-10-29",1.14,1.18,1.1,1.12,320400.0],["2013-10-30",1.13,1.15,1.04,1.05,485700.0],["2013-10-31",1.06,1.09,1.04,1.05,289600.0],["2013-11-01",1.05,1.14,1.03,1.14,828500.0],["2013-11-04",1.15,1.2,1.13,1.2,1136900.0],["2013-11-05",1.21,1.27,1.19,1.23,932500.0],["2013-11-06",1.22,1.23,1.15,1.15,559700.0],["2013-11-07",1.19,1.19,1.11,1.11,325000.0],["2013-11-08",1.12,1.17,1.11,1.16,206400.0],["2013-11-11",1.16,1.18,1.16,1.17,126700.0],["2013-11-12",1.18,1.19,1.16,1.18,155700.0],["2013-11-13",1.15,1.17,1.11,1.13,463800.0],["2013-11-14",1.11,1.13,1.1,1.1,278500.0],["2013-11-15",1.1,1.13,1.08,1.12,657800.0],["2013-11-18",1.15,1.16,1.11,1.11,438100.0],["2013-11-19",1.11,1.14,1.09,1.09,225300.0],["2013-11-20",1.09,1.12,1.07,1.08,356300.0],["2013-11-21",1.09,1.12,1.08,1.12,215000.0],["2013-11-22",1.15,1.16,1.1,1.16,388000.0],["2013-11-25",1.15,1.2,1.13,1.18,551700.0],["2013-11-26",1.18,1.2,1.11,1.14,576900.0],["2013-11-27",1.15,1.18,1.11,1.16,477400.0],["2013-11-29",1.18,1.18,1.14,1.17,107900.0],["2013-12-02",1.17,1.17,1.13,1.14,525400.0],["2013-12-03",1.13,1.15,1.1,1.11,558000.0],["2013-12-04",1.12,1.15,1.1,1.14,887200.0],["2013-12-05",1.15,1.15,1.13,1.15,821200.0],["2013-12-06",1.18,1.18,1.15,1.16,436600.0],["2013-12-09",1.17,1.17,1.13,1.15,645300.0],["2013-12-10",1.16,1.16,1.14,1.14,177600.0],["2013-12-11",1.17,1.17,1.14,1.14,432900.0],["2013-12-12",1.14,1.15,1.14,1.15,167400.0],["2013-12-13",1.16,1.16,1.13,1.13,558800.0],["2013-12-16",1.15,1.16,1.14,1.16,331500.0],["2013-12-17",1.16,1.18,1.15,1.16,299500.0],["2013-12-18",1.17,1.26,1.15,1.24,1420800.0],["2013-12-19",1.2,1.21,1.12,1.13,1553000.0],["2013-12-20",1.14,1.15,1.11,1.13,1071300.0],["2013-12-23",1.16,1.16,1.12,1.14,697400.0],["2013-12-24",1.14,1.16,1.12,1.14,258800.0],["2013-12-26",1.16,1.37,1.16,1.34,2564300.0],["2013-12-27",1.33,1.33,1.25,1.27,1608200.0],["2013-12-30",1.27,1.43,1.27,1.42,2561200.0],["2013-12-31",1.45,1.48,1.36,1.38,2625900.0],["2014-01-02",1.42,1.45,1.35,1.39,1228800.0],["2014-01-03",1.39,1.43,1.39,1.41,784900.0],["2014-01-06",1.47,1.47,1.39,1.4,1153100.0],["2014-01-07",1.41,1.44,1.37,1.38,842000.0],["2014-01-08",1.4,1.4,1.3,1.34,925800.0],["2014-01-09",1.34,1.35,1.29,1.3,843100.0],["2014-01-10",1.29,1.34,1.28,1.32,623900.0],["2014-01-13",1.32,1.37,1.28,1.3,959000.0],["2014-01-14",1.31,1.35,1.28,1.32,671200.0],["2014-01-15",1.33,1.37,1.28,1.37,1407000.0],["2014-01-16",1.37,1.42,1.36,1.38,842800.0],["2014-01-17",1.39,1.41,1.38,1.39,641900.0],["2014-01-21",1.45,1.47,1.39,1.44,1810500.0],["2014-01-22",1.46,1.49,1.44,1.47,1460800.0],["2014-01-23",1.47,1.49,1.43,1.45,950700.0],["2014-01-24",1.44,1.45,1.37,1.41,998800.0],["2014-01-27",1.39,1.4,1.33,1.33,1022700.0],["2014-01-28",1.34,1.38,1.32,1.37,569300.0],["2014-01-29",1.37,1.39,1.36,1.37,732100.0],["2014-01-30",1.37,1.41,1.35,1.4,828500.0],["2014-01-31",1.38,1.41,1.35,1.36,687500.0],["2014-02-03",1.31,1.35,1.22,1.27,1679300.0],["2014-02-04",1.27,1.34,1.27,1.33,626000.0],["2014-02-05",1.34,1.35,1.27,1.29,692400.0],["2014-02-06",1.31,1.33,1.26,1.33,535900.0],["2014-02-07",1.34,1.39,1.31,1.38,618100.0],["2014-02-10",1.39,1.4,1.34,1.39,777800.0],["2014-02-11",1.4,1.4,1.37,1.38,321300.0],["2014-02-12",1.39,1.41,1.37,1.4,651700.0],["2014-02-13",1.4,1.44,1.39,1.44,1175000.0],["2014-02-14",1.44,1.44,1.4,1.42,544700.0],["2014-02-18",1.42,1.44,1.39,1.44,1483100.0],["2014-02-19",1.44,1.44,1.37,1.37,754100.0],["2014-02-20",1.37,1.41,1.36,1.41,714600.0],["2014-02-21",1.39,1.43,1.37,1.41,947900.0],["2014-02-24",1.4,1.51,1.4,1.49,3294700.0],["2014-02-25",1.5,1.78,1.48,1.74,5079400.0],["2014-02-26",1.72,1.85,1.62,1.68,3305900.0],["2014-02-27",1.71,1.75,1.65,1.74,1114400.0],["2014-02-28",1.76,1.76,1.68,1.73,1528000.0],["2014-03-03",1.71,1.77,1.68,1.71,635100.0],["2014-03-04",1.72,1.9,1.72,1.84,2949200.0],["2014-03-05",1.94,1.99,1.87,1.94,2589300.0],["2014-03-06",1.96,1.98,1.81,1.82,1880800.0],["2014-03-07",1.87,1.88,1.76,1.8,1932400.0],["2014-03-10",1.81,1.81,1.71,1.75,1022200.0],["2014-03-11",1.74,1.74,1.65,1.66,1789300.0],["2014-03-12",1.67,1.79,1.56,1.75,1659400.0],["2014-03-13",1.8,1.8,1.71,1.77,1723600.0],["2014-03-14",1.76,1.77,1.65,1.7,680100.0],["2014-03-17",1.7,1.71,1.66,1.69,1242800.0],["2014-03-18",1.7,1.76,1.67,1.76,969200.0],["2014-03-19",1.77,1.77,1.69,1.69,883100.0],["2014-03-20",1.7,1.74,1.65,1.67,844600.0],["2014-03-21",1.68,1.72,1.67,1.68,1254500.0],["2014-03-24",1.7,1.7,1.6,1.6,1139200.0],["2014-03-25",1.62,1.64,1.6,1.61,596100.0],["2014-03-26",1.6,1.63,1.5,1.5,1404700.0],["2014-03-27",1.49,1.6,1.48,1.55,1258000.0],["2014-03-28",1.54,1.62,1.51,1.51,538500.0],["2014-03-31",1.53,1.57,1.52,1.55,792200.0],["2014-04-01",1.56,1.69,1.54,1.68,1151100.0],["2014-04-02",1.67,1.68,1.61,1.63,504900.0],["2014-04-03",1.66,1.66,1.56,1.6,471600.0],["2014-04-04",1.64,1.64,1.55,1.56,868300.0],["2014-04-07",1.56,1.58,1.41,1.47,1643600.0],["2014-04-08",1.46,1.5,1.44,1.48,619700.0],["2014-04-09",1.5,1.62,1.47,1.59,1040400.0],["2014-04-10",1.58,1.59,1.47,1.5,877800.0],["2014-04-11",1.48,1.5,1.37,1.39,1569600.0],["2014-04-14",1.42,1.44,1.39,1.41,542300.0],["2014-04-15",1.42,1.42,1.29,1.34,1241100.0],["2014-04-16",1.35,1.37,1.31,1.35,801200.0],["2014-04-17",1.35,1.38,1.31,1.36,541800.0],["2014-04-21",1.36,1.41,1.34,1.41,766400.0],["2014-04-22",1.39,1.42,1.36,1.37,503500.0],["2014-04-23",1.37,1.38,1.31,1.35,652200.0],["2014-04-24",1.37,1.39,1.32,1.33,528700.0],["2014-04-25",1.33,1.33,1.27,1.28,831500.0],["2014-04-28",1.29,1.29,1.2,1.23,1457900.0],["2014-04-29",1.23,1.25,1.18,1.18,810100.0],["2014-04-30",1.17,1.24,1.16,1.2,1302800.0],["2014-05-01",1.21,1.21,1.13,1.16,1069500.0],["2014-05-02",1.15,1.17,1.11,1.14,935800.0],["2014-05-05",1.13,1.14,1.11,1.12,805800.0],["2014-05-06",1.11,1.13,1.11,1.12,864800.0],["2014-05-07",1.13,1.13,1.03,1.04,1469300.0],["2014-05-08",1.03,1.06,1.0,1.01,1251700.0],["2014-05-09",1.0,1.03,1.0,1.0,807500.0],["2014-05-12",1.0,1.06,1.0,1.06,965100.0],["2014-05-13",1.06,1.07,1.02,1.04,1043100.0],["2014-05-14",1.05,1.06,1.01,1.01,619700.0],["2014-05-15",1.03,1.13,1.01,1.11,1775600.0],["2014-05-16",1.12,1.15,1.07,1.09,1331500.0],["2014-05-19",1.09,1.19,1.07,1.19,998200.0],["2014-05-20",1.13,1.19,1.06,1.07,1239700.0],["2014-05-21",1.06,1.08,1.03,1.07,1139000.0],["2014-05-22",1.06,1.07,1.04,1.04,650700.0],["2014-05-23",1.05,1.07,1.04,1.07,834000.0],["2014-05-27",1.1,1.19,1.1,1.17,1486000.0],["2014-05-28",1.18,1.18,1.09,1.12,1265700.0],["2014-05-29",1.15,1.26,1.14,1.24,2705700.0],["2014-05-30",1.25,1.29,1.18,1.24,2126300.0],["2014-06-02",1.22,1.25,1.2,1.21,990500.0],["2014-06-03",1.23,1.25,1.15,1.16,1666900.0],["2014-06-04",1.16,1.2,1.15,1.16,1153900.0],["2014-06-05",1.18,1.2,1.11,1.12,1379100.0],["2014-06-06",1.13,1.14,1.1,1.14,707300.0],["2014-06-09",1.11,1.16,1.11,1.16,800200.0],["2014-06-10",1.12,1.15,1.11,1.12,690900.0],["2014-06-11",1.12,1.14,1.12,1.13,509600.0],["2014-06-12",1.13,1.17,1.13,1.14,1037300.0],["2014-06-13",1.15,1.18,1.14,1.17,850100.0],["2014-06-16",1.17,1.18,1.13,1.14,895900.0],["2014-06-17",1.13,1.16,1.12,1.14,1102000.0],["2014-06-18",1.13,1.14,1.11,1.14,777500.0],["2014-06-19",1.15,1.15,1.1,1.11,1123400.0],["2014-06-20",1.14,1.14,1.12,1.12,995400.0],["2014-06-23",1.14,1.17,1.12,1.14,1285700.0],["2014-06-24",1.15,1.15,1.1,1.1,1157600.0],["2014-06-25",1.1,1.11,1.07,1.08,1187800.0],["2014-06-26",1.07,1.08,1.05,1.06,928600.0],["2014-06-27",1.06,1.08,1.01,1.08,10368100.0],["2014-06-30",1.11,1.15,1.07,1.14,1621500.0],["2014-07-01",1.14,1.2,1.14,1.2,2663200.0],["2014-07-02",1.19,1.37,1.18,1.27,6432900.0],["2014-07-03",1.29,1.32,1.25,1.27,1423200.0],["2014-07-07",1.29,1.29,1.2,1.2,1128600.0],["2014-07-08",1.2,1.24,1.16,1.18,1356000.0],["2014-07-09",1.18,1.2,1.12,1.14,1023700.0],["2014-07-10",1.12,1.14,1.1,1.14,1253500.0],["2014-07-11",1.14,1.15,1.13,1.13,573200.0],["2014-07-14",1.15,1.17,1.14,1.14,618000.0],["2014-07-15",1.15,1.16,1.13,1.13,619800.0],["2014-07-16",1.17,1.19,1.15,1.17,813700.0],["2014-07-17",1.18,1.19,1.14,1.15,966300.0],["2014-07-18",1.17,1.19,1.15,1.16,474900.0],["2014-07-21",1.18,1.18,1.12,1.14,709700.0],["2014-07-22",1.15,1.19,1.13,1.17,1021100.0],["2014-07-23",1.18,1.18,1.14,1.14,556400.0],["2014-07-24",1.14,1.15,1.11,1.13,1009200.0],["2014-07-25",1.13,1.18,1.11,1.18,605100.0],["2014-07-28",1.18,1.18,1.14,1.17,759000.0],["2014-07-29",1.17,1.19,1.15,1.15,735900.0],["2014-07-30",1.15,1.17,1.13,1.16,326600.0],["2014-07-31",1.14,1.15,1.1,1.1,584700.0],["2014-08-01",1.11,1.16,1.1,1.11,1047500.0],["2014-08-04",1.11,1.13,1.1,1.1,455500.0],["2014-08-05",1.1,1.12,1.08,1.1,479700.0],["2014-08-06",1.09,1.09,1.06,1.07,825900.0],["2014-08-07",1.08,1.09,1.06,1.07,410800.0],["2014-08-08",1.09,1.11,1.06,1.11,427700.0],["2014-08-11",1.11,1.13,1.1,1.13,349100.0],["2014-08-12",1.12,1.13,1.11,1.11,224900.0],["2014-08-13",1.12,1.14,1.1,1.14,435300.0],["2014-08-14",1.14,1.18,1.14,1.14,1182400.0],["2014-08-15",1.15,1.15,1.12,1.14,389700.0],["2014-08-18",1.14,1.16,1.13,1.13,652800.0],["2014-08-19",1.11,1.15,1.11,1.12,680200.0],["2014-08-20",1.12,1.13,1.11,1.11,559700.0],["2014-08-21",1.12,1.12,1.06,1.08,909600.0],["2014-08-22",1.09,1.09,1.07,1.07,580400.0],["2014-08-25",1.07,1.1,1.05,1.07,639300.0],["2014-08-26",1.07,1.1,1.07,1.07,411300.0],["2014-08-27",1.09,1.09,1.07,1.09,400000.0],["2014-08-28",1.07,1.09,1.06,1.06,551400.0],["2014-08-29",1.06,1.09,1.06,1.07,417100.0],["2014-09-02",1.07,1.1,1.07,1.07,457400.0],["2014-09-03",1.08,1.08,1.06,1.07,524600.0],["2014-09-04",1.08,1.11,1.07,1.09,786500.0],["2014-09-05",1.09,1.1,1.08,1.09,287900.0],["2014-09-08",1.09,1.11,1.08,1.1,421400.0],["2014-09-09",1.1,1.11,1.08,1.1,634000.0],["2014-09-10",1.09,1.15,1.09,1.13,976700.0],["2014-09-11",1.14,1.14,1.11,1.11,361800.0],["2014-09-12",1.11,1.14,1.11,1.14,362100.0],["2014-09-15",1.15,1.15,1.1,1.1,320600.0],["2014-09-16",1.11,1.11,1.06,1.07,432900.0],["2014-09-17",1.07,1.1,1.05,1.08,438900.0],["2014-09-18",1.09,1.14,1.08,1.12,839500.0],["2014-09-19",1.13,1.14,1.09,1.11,805000.0],["2014-09-22",1.11,1.11,1.06,1.06,860600.0],["2014-09-23",1.06,1.08,1.05,1.06,701600.0],["2014-09-24",1.07,1.07,1.05,1.06,441900.0],["2014-09-25",1.06,1.06,1.01,1.01,1328300.0],["2014-09-26",1.02,1.03,1.01,1.02,604100.0],["2014-09-29",1.04,1.07,1.0,1.06,945100.0],["2014-09-30",1.07,1.07,1.01,1.02,258100.0],["2014-10-01",1.03,1.03,0.93,0.94,1163900.0],["2014-10-02",0.95,0.96,0.82,0.9,1044900.0],["2014-10-03",0.91,0.93,0.89,0.89,370200.0],["2014-10-06",0.89,0.89,0.83,0.84,812500.0],["2014-10-07",0.84,0.86,0.8,0.83,1304100.0],["2014-10-08",0.84,0.88,0.83,0.88,680800.0],["2014-10-09",0.9,0.9,0.81,0.81,472600.0],["2014-10-10",0.81,0.82,0.79,0.79,611100.0],["2014-10-13",0.78,0.81,0.78,0.79,547000.0],["2014-10-14",0.79,0.81,0.78,0.78,439800.0],["2014-10-15",0.77,0.8,0.73,0.74,1156400.0],["2014-10-16",0.75,0.86,0.74,0.86,727400.0],["2014-10-17",0.86,0.9,0.86,0.87,492700.0],["2014-10-20",0.88,0.9,0.82,0.9,152200.0],["2014-10-21",0.9,0.9,0.82,0.85,307900.0],["2014-10-22",0.85,0.85,0.82,0.83,227000.0],["2014-10-23",0.83,0.85,0.82,0.83,284400.0],["2014-10-24",0.84,0.85,0.83,0.83,224200.0],["2014-10-27",0.8,0.83,0.78,0.79,449400.0],["2014-10-28",0.78,0.82,0.78,0.82,147100.0],["2014-10-29",0.82,0.83,0.8,0.82,87400.0],["2014-10-30",0.83,0.83,0.79,0.8,236700.0],["2014-10-31",0.8,0.8,0.77,0.8,348400.0],["2014-11-03",0.8,0.83,0.79,0.8,300400.0],["2014-11-04",0.82,0.83,0.78,0.81,253700.0],["2014-11-05",0.83,0.83,0.78,0.79,665500.0],["2014-11-06",0.8,0.82,0.75,0.8,577400.0],["2014-11-07",0.82,0.96,0.82,0.93,2393400.0],["2014-11-10",1.0,1.07,0.98,1.0,3164900.0],["2014-11-11",1.02,1.06,0.98,0.99,1066500.0],["2014-11-12",1.0,1.02,0.98,0.98,476200.0],["2014-11-13",0.97,1.0,0.9,0.9,777800.0],["2014-11-14",0.91,0.98,0.91,0.96,747700.0],["2014-11-17",0.97,0.99,0.94,0.96,560400.0],["2014-11-18",0.97,0.98,0.93,0.97,636300.0],["2014-11-19",0.97,1.01,0.92,0.94,561800.0],["2014-11-20",0.95,0.95,0.92,0.94,324200.0],["2014-11-21",0.94,0.97,0.93,0.96,305600.0],["2014-11-24",0.95,0.96,0.88,0.89,605700.0],["2014-11-25",0.9,0.93,0.89,0.92,235100.0],["2014-11-26",0.92,0.92,0.88,0.9,337300.0],["2014-11-28",0.87,0.88,0.83,0.85,500300.0],["2014-12-01",0.84,0.85,0.8,0.83,847100.0],["2014-12-02",0.84,0.92,0.82,0.88,424900.0],["2014-12-03",0.92,0.95,0.89,0.93,326400.0],["2014-12-04",0.94,0.94,0.88,0.91,328400.0],["2014-12-05",0.89,0.94,0.88,0.92,277200.0],["2014-12-08",0.89,0.89,0.86,0.87,454800.0],["2014-12-09",0.86,0.9,0.86,0.9,232000.0],["2014-12-10",0.88,0.91,0.86,0.88,177800.0],["2014-12-11",0.87,0.9,0.86,0.9,220200.0],["2014-12-12",0.91,0.91,0.87,0.89,242800.0],["2014-12-15",0.88,0.88,0.85,0.87,346200.0],["2014-12-16",0.9,0.9,0.83,0.83,279500.0],["2014-12-17",0.85,0.91,0.83,0.89,372900.0],["2014-12-18",0.89,0.9,0.85,0.89,212800.0],["2014-12-19",0.9,0.96,0.88,0.96,510800.0],["2014-12-22",0.95,0.95,0.89,0.92,421900.0],["2014-12-23",0.91,0.94,0.9,0.91,162700.0],["2014-12-24",0.91,0.93,0.87,0.93,219000.0],["2014-12-26",0.94,0.94,0.89,0.89,154300.0],["2014-12-29",0.88,0.92,0.86,0.89,508900.0],["2014-12-30",0.9,0.9,0.86,0.88,274800.0],["2014-12-31",0.88,0.91,0.85,0.87,436600.0],["2015-01-02",0.87,0.88,0.85,0.85,195600.0],["2015-01-05",0.87,0.9,0.85,0.85,285600.0],["2015-01-06",0.85,0.87,0.85,0.85,193600.0],["2015-01-07",0.85,0.87,0.84,0.86,368600.0],["2015-01-08",0.86,0.89,0.86,0.88,250600.0],["2015-01-09",0.86,0.9,0.85,0.86,125000.0],["2015-01-12",0.85,0.88,0.85,0.85,144500.0],["2015-01-13",0.85,0.87,0.83,0.84,240300.0],["2015-01-14",0.82,0.84,0.78,0.83,719600.0],["2015-01-15",0.83,0.84,0.78,0.8,163200.0],["2015-01-16",0.81,0.83,0.79,0.83,95400.0],["2015-01-20",0.81,0.83,0.79,0.83,158400.0],["2015-01-21",0.82,0.83,0.8,0.81,124800.0],["2015-01-22",0.81,0.81,0.8,0.8,195600.0],["2015-01-23",0.81,0.81,0.77,0.78,271300.0],["2015-01-26",0.77,0.81,0.77,0.8,172000.0],["2015-01-27",0.8,0.8,0.79,0.8,173100.0],["2015-01-28",0.8,0.81,0.78,0.79,295200.0],["2015-01-29",0.81,0.81,0.77,0.8,279600.0],["2015-01-30",0.78,0.78,0.75,0.76,328400.0],["2015-02-02",0.78,0.8,0.76,0.8,193200.0],["2015-02-03",0.8,0.83,0.78,0.82,286000.0],["2015-02-04",0.8,0.82,0.78,0.8,70400.0],["2015-02-05",0.81,0.85,0.81,0.85,213600.0],["2015-02-06",0.86,0.92,0.85,0.89,791700.0],["2015-02-09",0.86,0.92,0.86,0.92,202300.0],["2015-02-10",0.91,0.92,0.89,0.9,221200.0],["2015-02-11",0.9,0.9,0.85,0.86,180700.0],["2015-02-12",0.88,0.89,0.86,0.87,77600.0],["2015-02-13",0.87,0.89,0.87,0.89,81500.0],["2015-02-17",0.86,0.96,0.86,0.94,531700.0],["2015-02-18",0.94,0.96,0.92,0.94,106900.0],["2015-02-19",0.91,0.92,0.89,0.9,208000.0],["2015-02-20",0.89,0.93,0.89,0.93,105900.0],["2015-02-23",0.93,0.93,0.88,0.91,237100.0],["2015-02-24",0.89,0.93,0.89,0.91,106500.0],["2015-02-25",0.91,0.93,0.9,0.9,205400.0],["2015-02-26",0.89,0.91,0.88,0.88,128700.0],["2015-02-27",0.89,0.92,0.88,0.88,117400.0],["2015-03-02",0.88,0.91,0.88,0.88,154700.0],["2015-03-03",0.88,0.93,0.88,0.92,214600.0],["2015-03-04",0.92,0.97,0.9,0.94,380400.0],["2015-03-05",0.94,1.08,0.94,1.05,2546500.0],["2015-03-06",1.07,1.07,0.98,1.02,1583700.0],["2015-03-09",1.06,1.06,1.02,1.02,352200.0],["2015-03-10",1.02,1.03,0.95,0.96,703400.0],["2015-03-11",0.98,1.0,0.95,0.97,185600.0],["2015-03-12",0.98,0.99,0.95,0.96,147800.0],["2015-03-13",0.95,0.97,0.92,0.94,276200.0],["2015-03-16",0.95,0.98,0.91,0.98,186500.0],["2015-03-17",0.98,0.98,0.93,0.95,179900.0],["2015-03-18",0.94,0.96,0.94,0.96,88100.0],["2015-03-19",0.93,0.98,0.93,0.97,74400.0],["2015-03-20",0.98,0.99,0.95,0.98,199100.0],["2015-03-23",0.95,0.99,0.95,0.97,171800.0],["2015-03-24",0.98,1.02,0.97,1.01,305100.0],["2015-03-25",1.03,1.04,0.97,0.97,495000.0],["2015-03-26",1.0,1.03,0.98,1.0,247100.0],["2015-03-27",1.03,1.03,0.96,1.0,119800.0],["2015-03-30",1.0,1.0,0.94,0.99,221800.0],["2015-03-31",0.99,0.99,0.93,0.95,558200.0],["2015-04-01",0.95,0.95,0.91,0.93,214700.0],["2015-04-02",0.93,0.95,0.92,0.95,105900.0],["2015-04-06",0.93,0.97,0.92,0.92,157000.0],["2015-04-07",0.92,0.94,0.9,0.93,300900.0],["2015-04-08",0.84,0.93,0.84,0.9,350400.0],["2015-04-09",0.9,0.9,0.86,0.86,194000.0],["2015-04-10",0.86,0.88,0.84,0.85,350300.0],["2015-04-13",0.84,0.9,0.82,0.88,515800.0],["2015-04-14",0.89,0.91,0.87,0.9,210400.0],["2015-04-15",0.87,0.92,0.87,0.9,310300.0],["2015-04-16",0.88,0.9,0.86,0.9,103000.0],["2015-04-17",0.9,0.91,0.86,0.89,162000.0],["2015-04-20",0.91,0.94,0.9,0.93,385100.0],["2015-04-21",0.93,0.95,0.92,0.95,364400.0],["2015-04-22",0.95,1.04,0.92,1.02,1332300.0],["2015-04-23",1.04,1.05,1.0,1.03,1189200.0],["2015-04-24",1.02,1.07,1.01,1.04,714000.0],["2015-04-27",1.05,1.05,0.98,0.98,440100.0],["2015-04-28",1.0,1.05,0.98,1.0,676200.0],["2015-04-29",1.0,1.05,0.99,1.0,401000.0],["2015-04-30",1.01,1.01,0.95,0.96,547200.0],["2015-05-01",0.96,0.98,0.93,0.94,228700.0],["2015-05-04",0.93,1.0,0.93,1.0,313100.0],["2015-05-05",1.0,1.0,0.93,0.93,438400.0],["2015-05-06",0.93,0.97,0.93,0.94,291700.0],["2015-05-07",0.95,0.95,0.9,0.92,399000.0],["2015-05-08",0.93,0.93,0.9,0.93,151300.0],["2015-05-11",0.92,0.93,0.92,0.93,74700.0],["2015-05-12",0.93,0.97,0.92,0.97,261600.0],["2015-05-13",0.98,1.03,0.95,1.03,623000.0],["2015-05-14",1.05,1.07,1.01,1.04,765200.0],["2015-05-15",1.01,1.04,0.96,0.97,485800.0],["2015-05-18",0.97,0.99,0.96,0.96,171200.0],["2015-05-19",0.94,0.96,0.94,0.94,446500.0],["2015-05-20",0.95,0.95,0.92,0.95,298600.0],["2015-05-21",0.95,0.95,0.92,0.93,120800.0],["2015-05-22",0.93,0.95,0.92,0.93,245000.0],["2015-05-26",0.93,0.93,0.91,0.91,202400.0],["2015-05-27",0.94,0.94,0.92,0.92,88600.0],["2015-05-28",0.9,0.92,0.9,0.91,114700.0],["2015-05-29",0.91,0.92,0.9,0.91,127300.0],["2015-06-01",0.92,0.93,0.9,0.91,175800.0],["2015-06-02",0.93,0.93,0.9,0.91,137100.0],["2015-06-03",0.9,0.92,0.87,0.9,245200.0],["2015-06-04",0.89,0.93,0.88,0.93,548800.0],["2015-06-05",0.91,0.91,0.89,0.91,168800.0],["2015-06-08",0.9,0.91,0.88,0.9,277700.0],["2015-06-09",0.91,0.91,0.87,0.87,114300.0],["2015-06-10",0.88,0.91,0.88,0.9,174800.0],["2015-06-11",0.89,0.91,0.87,0.9,109700.0],["2015-06-12",0.88,0.88,0.86,0.86,339800.0],["2015-06-15",0.85,0.88,0.83,0.86,194100.0],["2015-06-16",0.85,0.86,0.82,0.83,360900.0],["2015-06-17",0.83,0.85,0.83,0.85,99700.0],["2015-06-18",0.84,0.86,0.83,0.85,183800.0],["2015-06-19",0.86,0.88,0.85,0.87,408600.0],["2015-06-22",0.87,0.87,0.82,0.84,674100.0],["2015-06-23",0.81,0.84,0.81,0.84,731100.0],["2015-06-24",0.82,0.84,0.8,0.82,391700.0],["2015-06-25",0.82,0.82,0.81,0.82,174900.0],["2015-06-26",0.81,0.82,0.79,0.79,753900.0],["2015-06-29",0.8,0.83,0.76,0.82,583700.0],["2015-06-30",0.8,0.82,0.78,0.79,294900.0],["2015-07-01",0.79,0.81,0.77,0.8,207100.0],["2015-07-02",0.78,0.79,0.75,0.79,505000.0],["2015-07-06",0.79,0.79,0.76,0.77,187200.0],["2015-07-07",0.8,0.82,0.72,0.75,596100.0],["2015-07-08",0.72,0.75,0.68,0.71,814100.0],["2015-07-09",0.7,0.74,0.69,0.71,358700.0],["2015-07-10",0.73,0.73,0.68,0.7,397600.0],["2015-07-13",0.72,0.72,0.66,0.67,503800.0],["2015-07-14",0.68,0.69,0.66,0.69,690900.0],["2015-07-15",0.68,0.69,0.67,0.68,190800.0],["2015-07-16",0.68,0.7,0.67,0.69,179300.0],["2015-07-17",0.67,0.68,0.65,0.67,459900.0],["2015-07-20",0.66,0.67,0.6,0.63,644700.0],["2015-07-21",0.61,0.67,0.61,0.65,268600.0],["2015-07-22",0.65,0.65,0.63,0.65,41500.0],["2015-07-23",0.64,0.65,0.63,0.64,183900.0],["2015-07-24",0.62,0.64,0.61,0.63,284600.0],["2015-07-27",0.63,0.63,0.6,0.6,295700.0],["2015-07-28",0.6,0.61,0.59,0.59,466700.0],["2015-07-29",0.59,0.64,0.58,0.62,241000.0],["2015-07-30",0.62,0.62,0.59,0.6,197500.0],["2015-07-31",0.61,0.64,0.59,0.62,275500.0],["2015-08-03",0.64,0.7,0.63,0.69,472100.0],["2015-08-04",0.68,0.69,0.64,0.67,259900.0],["2015-08-05",0.68,0.75,0.66,0.68,362200.0],["2015-08-06",0.71,0.74,0.68,0.74,350600.0],["2015-08-07",0.74,0.77,0.73,0.76,322300.0],["2015-08-10",0.77,0.77,0.73,0.77,268600.0],["2015-08-11",0.75,0.76,0.72,0.72,217500.0],["2015-08-12",0.73,0.73,0.69,0.73,336500.0],["2015-08-13",0.72,0.72,0.67,0.68,286900.0],["2015-08-14",0.68,0.68,0.65,0.66,254400.0],["2015-08-17",0.65,0.65,0.63,0.64,128600.0],["2015-08-18",0.65,0.65,0.6,0.61,251200.0],["2015-08-19",0.62,0.62,0.6,0.61,257300.0],["2015-08-20",0.62,0.65,0.6,0.62,181000.0],["2015-08-21",0.61,0.63,0.59,0.61,282300.0],["2015-08-24",0.59,0.6,0.56,0.58,359900.0],["2015-08-25",0.6,0.6,0.56,0.56,222500.0],["2015-08-26",0.57,0.6,0.56,0.57,203900.0],["2015-08-27",0.58,0.61,0.58,0.58,171000.0],["2015-08-28",0.6,0.64,0.58,0.62,187600.0],["2015-08-31",0.63,0.67,0.63,0.67,215400.0],["2015-09-01",0.68,0.68,0.64,0.66,82200.0],["2015-09-02",0.67,0.68,0.62,0.65,120700.0],["2015-09-03",0.65,0.65,0.63,0.64,77500.0],["2015-09-04",0.63,0.65,0.62,0.65,133600.0],["2015-09-08",0.63,0.67,0.62,0.65,264000.0],["2015-09-09",0.66,0.69,0.63,0.68,235500.0],["2015-09-10",0.69,0.69,0.65,0.65,41100.0],["2015-09-11",0.64,0.67,0.64,0.64,97700.0],["2015-09-14",0.62,0.64,0.62,0.63,56500.0],["2015-09-15",0.62,0.63,0.61,0.61,110600.0],["2015-09-16",0.61,0.62,0.6,0.6,203400.0],["2015-09-17",0.61,0.62,0.57,0.61,282200.0],["2015-09-18",0.59,0.63,0.58,0.6,192700.0],["2015-09-21",0.61,0.61,0.58,0.58,203900.0],["2015-09-22",0.6,0.6,0.57,0.6,202700.0],["2015-09-23",0.58,0.59,0.57,0.58,134200.0],["2015-09-24",0.59,0.6,0.57,0.58,160500.0],["2015-09-25",0.58,0.61,0.57,0.59,193600.0],["2015-09-28",0.61,0.61,0.57,0.57,150800.0],["2015-09-29",0.57,0.58,0.53,0.55,327200.0],["2015-09-30",0.56,0.57,0.54,0.57,239100.0],["2015-10-01",0.56,0.58,0.55,0.56,181300.0],["2015-10-02",0.55,0.59,0.55,0.58,165800.0],["2015-10-05",0.59,0.64,0.58,0.64,196100.0],["2015-10-06",0.64,0.64,0.61,0.62,175800.0],["2015-10-07",0.61,0.65,0.6,0.63,153900.0],["2015-10-08",0.61,0.68,0.61,0.63,163600.0],["2015-10-09",0.63,0.66,0.61,0.66,206200.0],["2015-10-12",0.66,0.66,0.63,0.64,50500.0],["2015-10-13",0.64,0.65,0.61,0.63,149500.0],["2015-10-14",0.63,0.63,0.61,0.61,102800.0],["2015-10-15",0.62,0.63,0.61,0.62,53300.0],["2015-10-16",0.61,0.62,0.59,0.62,185200.0],["2015-10-19",0.6,0.62,0.59,0.6,157200.0],["2015-10-20",0.59,0.61,0.58,0.6,47500.0],["2015-10-21",0.58,0.61,0.56,0.58,77600.0],["2015-10-22",0.57,0.58,0.56,0.56,204900.0],["2015-10-23",0.56,0.58,0.56,0.58,341900.0],["2015-10-26",0.56,0.58,0.56,0.57,120100.0],["2015-10-27",0.56,0.58,0.55,0.56,103700.0],["2015-10-28",0.56,0.58,0.56,0.56,140600.0],["2015-10-29",0.56,0.6,0.55,0.57,140400.0],["2015-10-30",0.56,0.57,0.54,0.56,257800.0],["2015-11-02",0.54,0.57,0.54,0.56,121900.0],["2015-11-03",0.57,0.57,0.55,0.56,244300.0],["2015-11-04",0.56,0.56,0.55,0.55,87600.0],["2015-11-05",0.55,0.56,0.53,0.56,233300.0],["2015-11-06",0.54,0.55,0.52,0.54,198000.0],["2015-11-09",0.53,0.54,0.53,0.53,106600.0],["2015-11-10",0.53,0.54,0.52,0.53,222800.0],["2015-11-11",0.53,0.54,0.51,0.52,162800.0],["2015-11-12",0.5,0.51,0.49,0.5,469400.0],["2015-11-13",0.49,0.49,0.47,0.48,380300.0],["2015-11-16",0.48,0.48,0.47,0.48,102800.0],["2015-11-17",0.47,0.49,0.46,0.47,245900.0],["2015-11-18",0.45,0.49,0.45,0.47,270700.0],["2015-11-19",0.47,0.49,0.47,0.48,118100.0],["2015-11-20",0.47,0.49,0.47,0.48,198900.0],["2015-11-23",0.49,0.49,0.47,0.47,102700.0],["2015-11-24",0.46,0.49,0.46,0.48,221000.0],["2015-11-25",0.49,0.5,0.48,0.48,146800.0],["2015-11-27",0.49,0.51,0.49,0.5,82500.0],["2015-11-30",0.51,0.52,0.5,0.52,226500.0],["2015-12-01",0.52,0.57,0.51,0.56,727200.0],["2015-12-02",0.57,0.62,0.53,0.55,613600.0],["2015-12-03",0.56,0.58,0.54,0.54,249000.0],["2015-12-04",0.53,0.56,0.51,0.54,303900.0],["2015-12-07",0.51,0.54,0.51,0.52,457800.0],["2015-12-08",0.49,0.57,0.49,0.57,899300.0],["2015-12-09",0.56,0.59,0.56,0.59,174700.0],["2015-12-10",0.59,0.59,0.54,0.59,257200.0],["2015-12-11",0.55,0.59,0.55,0.59,125500.0],["2015-12-14",0.56,0.62,0.55,0.61,475400.0],["2015-12-15",0.59,0.62,0.59,0.62,310100.0],["2015-12-16",0.62,0.65,0.6,0.63,385200.0],["2015-12-17",0.64,0.64,0.6,0.62,568500.0],["2015-12-18",0.62,0.63,0.55,0.6,2389100.0],["2015-12-21",0.56,0.64,0.56,0.62,215700.0],["2015-12-22",0.62,0.65,0.62,0.63,380700.0],["2015-12-23",0.6,0.61,0.58,0.59,300500.0],["2015-12-24",0.59,0.61,0.59,0.61,97100.0],["2015-12-28",0.61,0.67,0.61,0.63,265800.0],["2015-12-29",0.61,0.65,0.61,0.64,400400.0],["2015-12-30",0.64,0.65,0.63,0.65,210200.0],["2015-12-31",0.65,0.65,0.63,0.65,218100.0],["2016-01-04",0.63,0.67,0.63,0.67,164300.0],["2016-01-05",0.67,0.68,0.65,0.67,78500.0],["2016-01-06",0.67,0.69,0.66,0.67,441300.0],["2016-01-07",0.68,0.68,0.65,0.65,303300.0],["2016-01-08",0.65,0.69,0.65,0.68,526900.0],["2016-01-11",0.69,0.7,0.64,0.65,447600.0],["2016-01-12",0.66,0.67,0.63,0.64,227500.0],["2016-01-13",0.63,0.64,0.59,0.62,362700.0],["2016-01-14",0.62,0.62,0.58,0.58,141700.0],["2016-01-15",0.58,0.58,0.55,0.57,137800.0],["2016-01-19",0.54,0.55,0.51,0.55,311400.0],["2016-01-20",0.53,0.59,0.52,0.59,199200.0],["2016-01-21",0.59,0.62,0.57,0.6,95900.0],["2016-01-22",0.63,0.63,0.6,0.62,200300.0],["2016-01-25",0.6,0.62,0.59,0.59,116800.0],["2016-01-26",0.61,0.64,0.61,0.62,395400.0],["2016-01-27",0.56,0.56,0.52,0.54,1184400.0],["2016-01-28",0.53,0.55,0.53,0.54,514000.0],["2016-01-29",0.53,0.55,0.53,0.53,183600.0],["2016-02-01",0.55,0.55,0.53,0.55,235300.0],["2016-02-02",0.54,0.55,0.53,0.54,200000.0],["2016-02-03",0.54,0.57,0.54,0.56,231200.0],["2016-02-04",0.55,0.57,0.53,0.55,286300.0],["2016-02-05",0.54,0.55,0.53,0.54,119000.0],["2016-02-08",0.52,0.53,0.52,0.52,210800.0],["2016-02-09",0.51,0.52,0.49,0.49,401100.0],["2016-02-10",0.49,0.5,0.48,0.49,354800.0],["2016-02-11",0.48,0.48,0.46,0.47,274400.0],["2016-02-12",0.47,0.49,0.47,0.48,160500.0],["2016-02-16",0.49,0.5,0.48,0.5,421400.0],["2016-02-17",0.49,0.51,0.48,0.5,271800.0],["2016-02-18",0.48,0.51,0.48,0.49,181700.0],["2016-02-19",0.5,0.5,0.48,0.5,171800.0],["2016-02-22",0.5,0.51,0.49,0.5,251300.0],["2016-02-23",0.5,0.51,0.48,0.5,300900.0],["2016-02-24",0.48,0.49,0.46,0.48,661200.0],["2016-02-25",0.5,0.5,0.44,0.46,603500.0],["2016-02-26",0.46,0.48,0.45,0.46,583800.0],["2016-02-29",0.47,0.48,0.46,0.46,216900.0],["2016-03-01",0.48,0.5,0.47,0.49,271100.0],["2016-03-02",0.5,0.51,0.48,0.49,470000.0],["2016-03-03",0.51,0.52,0.5,0.51,358400.0],["2016-03-04",0.52,0.53,0.45,0.52,1120500.0],["2016-03-07",0.53,0.54,0.51,0.54,415800.0],["2016-03-08",0.54,0.55,0.51,0.51,314100.0],["2016-03-09",0.51,0.54,0.5,0.54,123400.0],["2016-03-10",0.53,0.54,0.48,0.51,414600.0],["2016-03-11",0.52,0.52,0.49,0.52,243100.0],["2016-03-14",0.5,0.52,0.49,0.52,152800.0],["2016-03-15",0.5,0.51,0.49,0.5,149700.0],["2016-03-16",0.51,0.51,0.49,0.51,221900.0],["2016-03-17",0.51,0.53,0.51,0.53,1067400.0],["2016-03-18",0.53,0.54,0.51,0.51,581300.0],["2016-03-21",0.51,0.55,0.51,0.54,159100.0],["2016-03-22",0.55,0.55,0.51,0.52,417000.0],["2016-03-23",0.51,0.52,0.5,0.51,115300.0],["2016-03-24",0.5,0.51,0.5,0.5,90000.0],["2016-03-28",0.5,0.51,0.5,0.5,22400.0],["2016-03-29",0.5,0.52,0.49,0.5,111600.0],["2016-03-30",0.52,0.52,0.5,0.51,68600.0],["2016-03-31",0.52,0.53,0.5,0.5,347100.0],["2016-04-01",0.5,0.52,0.5,0.51,185300.0],["2016-04-04",0.5,0.51,0.5,0.5,204900.0],["2016-04-05",0.49,0.5,0.49,0.49,177100.0],["2016-04-06",0.49,0.5,0.49,0.49,265300.0],["2016-04-07",0.49,0.5,0.48,0.49,282500.0],["2016-04-08",0.49,0.51,0.49,0.5,124000.0],["2016-04-11",0.5,0.51,0.5,0.51,174400.0],["2016-04-12",0.51,0.53,0.5,0.53,294500.0],["2016-04-13",0.53,0.55,0.52,0.55,293000.0],["2016-04-14",0.56,0.56,0.53,0.54,124600.0],["2016-04-15",0.53,0.55,0.51,0.51,263500.0],["2016-04-18",0.51,0.53,0.5,0.52,66900.0],["2016-04-19",0.52,0.55,0.52,0.54,233800.0],["2016-04-20",0.54,0.56,0.51,0.52,256500.0],["2016-04-21",0.53,0.53,0.51,0.52,61800.0],["2016-04-22",0.55,0.55,0.52,0.54,321700.0],["2016-04-25",0.53,0.54,0.51,0.52,87200.0],["2016-04-26",0.51,0.52,0.51,0.52,133200.0],["2016-04-27",0.52,0.54,0.52,0.53,171400.0],["2016-04-28",0.54,0.55,0.53,0.55,135900.0],["2016-04-29",0.55,0.55,0.52,0.53,91900.0],["2016-05-02",0.53,0.55,0.52,0.53,131100.0],["2016-05-03",0.52,0.54,0.52,0.52,47100.0],["2016-05-04",0.53,0.53,0.51,0.51,90400.0],["2016-05-05",0.51,0.52,0.51,0.51,46100.0],["2016-05-06",0.51,0.52,0.51,0.52,99800.0],["2016-05-09",0.52,0.52,0.5,0.5,143100.0],["2016-05-10",0.51,0.51,0.49,0.49,219200.0],["2016-05-11",0.49,0.5,0.48,0.5,76100.0],["2016-05-12",0.49,0.5,0.49,0.49,149300.0],["2016-05-13",0.5,0.5,0.49,0.49,72800.0],["2016-05-16",0.49,0.5,0.49,0.49,96500.0],["2016-05-17",0.49,0.5,0.47,0.47,362000.0],["2016-05-18",0.47,0.48,0.46,0.47,337800.0],["2016-05-19",0.47,0.48,0.46,0.46,106600.0],["2016-05-20",0.45,0.48,0.45,0.45,82700.0],["2016-05-23",0.46,0.48,0.45,0.47,280600.0],["2016-05-24",0.48,0.49,0.47,0.48,277900.0],["2016-05-25",0.48,0.49,0.46,0.48,74600.0],["2016-05-26",0.47,0.49,0.47,0.47,72300.0],["2016-05-27",0.48,0.49,0.46,0.46,41700.0],["2016-05-31",0.47,0.48,0.46,0.47,348100.0],["2016-06-01",0.46,0.47,0.46,0.47,29900.0],["2016-06-02",0.46,0.61,0.46,0.56,2235300.0],["2016-06-03",0.61,0.67,0.6,0.65,4601500.0],["2016-06-06",0.69,0.71,0.66,0.67,4729000.0],["2016-06-07",0.69,0.73,0.66,0.67,3006400.0],["2016-06-08",0.67,0.67,0.58,0.65,2691400.0],["2016-06-09",0.65,0.66,0.61,0.62,414600.0],["2016-06-10",0.61,0.62,0.58,0.6,310900.0],["2016-06-13",0.61,0.61,0.56,0.58,575300.0],["2016-06-14",0.58,0.58,0.54,0.55,374000.0],["2016-06-15",0.56,0.6,0.56,0.58,299400.0],["2016-06-16",0.59,0.59,0.55,0.56,127600.0],["2016-06-17",0.55,0.59,0.55,0.57,150400.0],["2016-06-20",0.57,0.59,0.57,0.59,168700.0],["2016-06-21",0.59,0.59,0.56,0.56,278000.0],["2016-06-22",0.56,0.58,0.55,0.55,105600.0],["2016-06-23",0.55,0.58,0.55,0.57,162000.0],["2016-06-24",0.56,0.56,0.54,0.56,209700.0],["2016-06-27",0.54,0.55,0.53,0.54,190400.0],["2016-06-28",0.54,0.58,0.54,0.58,177800.0],["2016-06-29",0.58,0.6,0.57,0.58,243400.0],["2016-06-30",0.59,0.6,0.59,0.59,186900.0],["2016-07-01",0.59,0.62,0.59,0.6,317600.0],["2016-07-05",0.61,0.61,0.56,0.57,286000.0],["2016-07-06",0.56,0.6,0.55,0.59,347700.0],["2016-07-07",0.58,0.59,0.57,0.58,131500.0],["2016-07-08",0.58,0.59,0.57,0.59,125700.0],["2016-07-11",0.59,0.59,0.57,0.59,103300.0],["2016-07-12",0.58,0.64,0.57,0.62,496200.0],["2016-07-13",0.62,0.62,0.57,0.61,636700.0],["2016-07-14",0.6,0.61,0.59,0.6,208400.0],["2016-07-15",0.6,0.6,0.59,0.6,108200.0],["2016-07-18",0.59,0.6,0.57,0.58,384800.0],["2016-07-19",0.58,0.59,0.57,0.59,101500.0],["2016-07-20",0.59,0.59,0.56,0.56,232000.0],["2016-07-21",0.55,0.57,0.55,0.56,144800.0],["2016-07-22",0.56,0.57,0.56,0.56,101200.0],["2016-07-25",0.57,0.57,0.56,0.56,135700.0],["2016-07-26",0.56,0.57,0.56,0.57,98100.0],["2016-07-27",0.56,0.57,0.56,0.56,158000.0],["2016-07-28",0.56,0.57,0.55,0.56,115200.0],["2016-07-29",0.55,0.57,0.55,0.56,199500.0],["2016-08-01",0.55,0.58,0.55,0.56,278800.0],["2016-08-02",0.57,0.57,0.54,0.55,145700.0],["2016-08-03",0.56,0.56,0.53,0.54,277900.0],["2016-08-04",0.53,0.54,0.52,0.53,264000.0],["2016-08-05",0.53,0.55,0.53,0.54,77000.0],["2016-08-08",0.55,0.56,0.54,0.54,398200.0],["2016-08-09",0.54,0.56,0.53,0.55,228200.0],["2016-08-10",0.55,0.55,0.53,0.53,220000.0],["2016-08-11",0.55,0.56,0.53,0.56,432600.0],["2016-08-12",0.56,0.59,0.53,0.55,619500.0],["2016-08-15",0.56,0.56,0.54,0.55,220900.0],["2016-08-16",0.56,0.6,0.55,0.58,544700.0],["2016-08-17",0.59,0.59,0.57,0.59,238600.0],["2016-08-18",0.57,0.59,0.57,0.57,109200.0],["2016-08-19",0.57,0.59,0.57,0.57,103400.0],["2016-08-22",0.59,0.59,0.56,0.56,189700.0],["2016-08-23",0.56,0.58,0.56,0.58,155400.0],["2016-08-24",0.59,0.59,0.56,0.58,161600.0],["2016-08-25",0.58,0.58,0.55,0.55,133100.0],["2016-08-26",0.55,0.58,0.53,0.54,257300.0],["2016-08-29",0.53,0.56,0.53,0.55,284600.0],["2016-08-30",0.55,0.55,0.53,0.54,161300.0],["2016-08-31",0.55,0.55,0.51,0.51,758200.0],["2016-09-01",0.51,0.58,0.51,0.53,393900.0],["2016-09-02",0.54,0.56,0.51,0.52,437700.0],["2016-09-06",0.52,0.55,0.52,0.52,162100.0],["2016-09-07",0.53,0.55,0.53,0.55,134100.0],["2016-09-08",0.55,0.55,0.52,0.52,160400.0],["2016-09-09",0.52,0.54,0.51,0.52,179900.0],["2016-09-12",0.53,0.53,0.52,0.52,200800.0],["2016-09-13",0.52,0.52,0.51,0.52,334600.0],["2016-09-14",0.51,0.52,0.51,0.51,136600.0],["2016-09-15",0.51,0.51,0.5,0.51,188800.0],["2016-09-16",0.5,0.53,0.5,0.53,247700.0],["2016-09-19",0.52,0.53,0.51,0.51,104800.0],["2016-09-20",0.51,0.54,0.5,0.53,191800.0],["2016-09-21",0.52,0.53,0.5,0.52,230100.0],["2016-09-22",0.52,0.53,0.51,0.52,262600.0],["2016-09-23",0.52,0.52,0.5,0.5,432100.0],["2016-09-26",0.5,0.52,0.5,0.51,89600.0],["2016-09-27",0.5,0.51,0.5,0.5,262400.0],["2016-09-28",0.5,0.5,0.48,0.5,281900.0],["2016-09-29",0.5,0.51,0.49,0.5,176300.0],["2016-09-30",0.47,0.5,0.47,0.49,262400.0],["2016-10-03",0.48,0.49,0.47,0.48,272300.0],["2016-10-04",0.48,0.48,0.46,0.46,271700.0],["2016-10-05",0.47,0.47,0.46,0.47,272400.0],["2016-10-06",0.46,0.47,0.46,0.46,138400.0],["2016-10-07",0.45,0.5,0.45,0.49,523200.0],["2016-10-10",0.47,0.51,0.47,0.49,85300.0],["2016-10-11",0.49,0.5,0.47,0.47,110200.0],["2016-10-12",0.47,0.49,0.47,0.48,271600.0],["2016-10-13",0.48,0.49,0.47,0.47,207700.0],["2016-10-14",0.47,0.49,0.46,0.49,219400.0],["2016-10-17",0.48,0.49,0.48,0.48,83800.0],["2016-10-18",0.48,0.49,0.48,0.48,125900.0],["2016-10-19",0.48,0.49,0.47,0.48,150200.0],["2016-10-20",0.47,0.49,0.46,0.49,196500.0],["2016-10-21",0.49,0.49,0.46,0.48,136600.0],["2016-10-24",0.48,0.49,0.46,0.48,191300.0],["2016-10-25",0.47,0.49,0.46,0.49,261100.0],["2016-10-26",0.47,0.51,0.47,0.5,389000.0],["2016-10-27",0.48,0.52,0.48,0.52,974000.0],["2016-10-28",0.52,0.52,0.49,0.52,308700.0],["2016-10-31",0.51,0.51,0.49,0.51,149200.0],["2016-11-01",0.5,0.51,0.48,0.5,283600.0],["2016-11-02",0.5,0.5,0.47,0.48,290100.0],["2016-11-03",0.47,0.48,0.43,0.45,471200.0],["2016-11-04",0.45,0.46,0.43,0.43,328800.0],["2016-11-07",0.43,0.46,0.43,0.46,172700.0],["2016-11-08",0.45,0.46,0.43,0.46,108000.0],["2016-11-09",0.44,0.47,0.44,0.47,218200.0],["2016-11-10",0.45,0.49,0.43,0.48,441100.0],["2016-11-11",0.49,0.49,0.45,0.48,166700.0],["2016-11-14",0.46,0.48,0.43,0.45,382500.0],["2016-11-15",0.46,0.46,0.44,0.46,209200.0],["2016-11-16",0.44,0.45,0.42,0.43,855700.0],["2016-11-17",0.44,0.45,0.42,0.44,639700.0],["2016-11-18",0.45,0.45,0.42,0.44,178400.0],["2016-11-21",0.44,0.44,0.42,0.43,392200.0],["2016-11-22",0.43,0.43,0.41,0.43,419900.0],["2016-11-23",0.43,0.43,0.41,0.42,46900.0],["2016-11-25",0.42,0.42,0.42,0.42,50300.0],["2016-11-28",0.43,0.44,0.42,0.44,161400.0],["2016-11-29",0.43,0.44,0.43,0.43,156000.0],["2016-11-30",0.44,0.45,0.43,0.45,487500.0],["2016-12-01",0.45,0.48,0.45,0.48,438500.0],["2016-12-02",0.47,0.47,0.45,0.46,230600.0],["2016-12-05",0.44,0.46,0.44,0.44,329000.0],["2016-12-06",0.45,0.46,0.43,0.44,575400.0],["2016-12-07",0.44,0.47,0.44,0.46,478400.0],["2016-12-08",0.46,0.48,0.46,0.48,550900.0],["2016-12-09",0.5,0.57,0.49,0.55,1727800.0],["2016-12-12",0.54,0.55,0.5,0.52,563200.0],["2016-12-13",0.5,0.55,0.5,0.54,305300.0],["2016-12-14",0.54,0.54,0.5,0.51,158300.0],["2016-12-15",0.52,0.54,0.49,0.54,408100.0],["2016-12-16",0.55,0.59,0.53,0.59,1062700.0],["2016-12-19",0.58,0.58,0.55,0.55,352400.0],["2016-12-20",0.54,0.55,0.53,0.54,298900.0],["2016-12-21",0.53,0.54,0.52,0.52,234600.0],["2016-12-22",0.52,0.55,0.51,0.52,1226800.0],["2016-12-23",0.53,0.56,0.52,0.53,815100.0],["2016-12-27",0.53,0.56,0.52,0.52,424400.0],["2016-12-28",0.51,0.54,0.5,0.5,613700.0],["2016-12-29",0.51,0.53,0.5,0.5,343600.0],["2016-12-30",0.5,0.53,0.5,0.53,334800.0],["2017-01-03",0.53,0.54,0.52,0.54,342000.0],["2017-01-04",0.55,0.58,0.53,0.57,1339400.0],["2017-01-05",0.59,0.64,0.57,0.61,1320000.0],["2017-01-06",0.63,0.63,0.59,0.62,567000.0],["2017-01-09",0.62,0.63,0.59,0.62,705800.0],["2017-01-10",0.61,0.68,0.6,0.68,1895400.0],["2017-01-11",0.67,0.79,0.67,0.77,4929300.0],["2017-01-12",0.79,0.84,0.7,0.73,2570400.0],["2017-01-13",0.71,0.79,0.7,0.77,762300.0],["2017-01-17",0.78,0.83,0.77,0.8,1311100.0],["2017-01-18",0.76,0.78,0.72,0.73,1036200.0],["2017-01-19",0.75,0.79,0.7,0.77,664400.0],["2017-01-20",0.79,0.81,0.76,0.77,553500.0],["2017-01-23",0.8,0.8,0.77,0.8,1646400.0],["2017-01-24",0.8,0.87,0.78,0.86,3039600.0],["2017-01-25",0.88,0.9,0.82,0.84,1739300.0],["2017-01-26",0.83,0.85,0.78,0.81,890400.0],["2017-01-27",0.81,0.82,0.77,0.79,673900.0],["2017-01-30",0.8,0.8,0.73,0.76,929400.0],["2017-01-31",0.78,0.79,0.74,0.77,531500.0],["2017-02-01",0.78,0.78,0.71,0.74,585200.0],["2017-02-02",0.72,0.76,0.69,0.74,774000.0],["2017-02-03",0.72,0.76,0.72,0.76,287700.0],["2017-02-06",0.73,0.78,0.73,0.75,442800.0],["2017-02-07",0.75,0.76,0.73,0.76,359000.0],["2017-02-08",0.75,0.79,0.75,0.77,699600.0],["2017-02-09",0.78,0.8,0.77,0.79,835700.0],["2017-02-10",0.77,0.84,0.77,0.83,1002300.0],["2017-02-13",0.81,0.88,0.8,0.87,1230900.0],["2017-02-14",0.88,0.91,0.88,0.9,1795800.0],["2017-02-15",0.88,0.89,0.8,0.82,1034400.0],["2017-02-16",0.83,0.83,0.8,0.81,584800.0],["2017-02-17",0.81,0.83,0.8,0.81,457900.0],["2017-02-21",0.81,0.81,0.76,0.8,773800.0],["2017-02-22",0.76,0.8,0.76,0.76,360900.0],["2017-02-23",0.77,0.77,0.75,0.76,379300.0],["2017-02-24",0.75,0.78,0.74,0.76,497200.0],["2017-02-27",0.78,0.8,0.75,0.8,600500.0],["2017-02-28",0.81,0.82,0.76,0.77,656100.0],["2017-03-01",0.78,0.79,0.76,0.79,423900.0],["2017-03-02",0.79,0.79,0.76,0.77,344500.0],["2017-03-03",0.75,0.77,0.65,0.72,874200.0],["2017-03-06",0.7,0.72,0.63,0.66,1150200.0],["2017-03-07",0.66,0.68,0.65,0.67,515100.0],["2017-03-08",0.67,0.72,0.67,0.71,601000.0],["2017-03-09",0.71,0.71,0.65,0.69,392400.0],["2017-03-10",0.71,0.71,0.67,0.69,171900.0],["2017-03-13",0.71,0.72,0.69,0.71,177100.0],["2017-03-14",0.71,0.72,0.69,0.71,276100.0],["2017-03-15",0.7,0.73,0.7,0.73,521500.0],["2017-03-16",0.75,0.78,0.74,0.78,887800.0],["2017-03-17",0.78,0.8,0.76,0.78,488600.0],["2017-03-20",0.78,0.78,0.71,0.74,364200.0],["2017-03-21",0.73,0.74,0.67,0.69,488500.0],["2017-03-22",0.67,0.69,0.67,0.69,126900.0],["2017-03-23",0.69,0.71,0.67,0.69,173100.0],["2017-03-24",0.67,0.7,0.66,0.69,84600.0],["2017-03-27",0.68,0.68,0.66,0.66,213200.0],["2017-03-28",0.65,0.7,0.65,0.7,198900.0],["2017-03-29",0.71,0.71,0.67,0.68,184900.0],["2017-03-30",0.7,0.7,0.66,0.67,379400.0],["2017-03-31",0.66,0.7,0.66,0.66,87000.0],["2017-04-03",0.67,0.67,0.63,0.65,271300.0],["2017-04-04",0.63,0.67,0.63,0.66,151500.0],["2017-04-05",0.66,0.67,0.65,0.66,248200.0],["2017-04-06",0.67,0.67,0.65,0.66,59500.0],["2017-04-07",0.66,0.68,0.66,0.67,183000.0],["2017-04-10",0.68,0.72,0.66,0.7,469200.0],["2017-04-11",0.71,0.72,0.68,0.72,261800.0],["2017-04-12",0.72,0.72,0.67,0.69,352200.0],["2017-04-13",0.67,0.69,0.66,0.66,165700.0],["2017-04-17",0.65,0.68,0.64,0.65,422400.0],["2017-04-18",0.65,0.67,0.64,0.64,367100.0],["2017-04-19",0.64,0.66,0.61,0.61,363100.0],["2017-04-20",0.62,0.63,0.6,0.61,617800.0],["2017-04-21",0.63,0.63,0.6,0.63,497600.0],["2017-04-24",0.61,0.63,0.6,0.63,179600.0],["2017-04-25",0.64,0.64,0.6,0.62,236400.0],["2017-04-26",0.61,0.62,0.6,0.6,221900.0],["2017-04-27",0.59,0.59,0.56,0.57,586900.0],["2017-04-28",0.56,0.59,0.54,0.55,634900.0],["2017-05-01",0.55,0.6,0.55,0.6,231700.0],["2017-05-02",0.58,0.6,0.56,0.56,170700.0],["2017-05-03",0.55,0.58,0.55,0.57,127700.0],["2017-05-04",0.56,0.58,0.51,0.51,902100.0],["2017-05-05",0.51,0.53,0.5,0.5,709500.0],["2017-05-08",0.5,0.54,0.5,0.52,289500.0],["2017-05-09",0.53,0.55,0.51,0.53,276900.0],["2017-05-10",0.55,0.55,0.52,0.55,271600.0],["2017-05-11",0.58,0.58,0.54,0.55,224500.0],["2017-05-12",0.54,0.55,0.53,0.55,72600.0],["2017-05-15",0.55,0.6,0.54,0.59,182000.0],["2017-05-16",0.62,0.62,0.56,0.59,207500.0],["2017-05-17",0.57,0.58,0.53,0.55,275500.0],["2017-05-18",0.54,0.55,0.52,0.52,231600.0],["2017-05-19",0.53,0.59,0.53,0.57,329300.0],["2017-05-22",0.57,0.59,0.55,0.57,145600.0],["2017-05-23",0.55,0.59,0.55,0.57,182500.0],["2017-05-24",0.57,0.57,0.54,0.55,137800.0],["2017-05-25",0.53,0.56,0.52,0.56,298500.0],["2017-05-26",0.56,0.56,0.52,0.54,215000.0],["2017-05-30",0.55,0.55,0.52,0.54,141800.0],["2017-05-31",0.54,0.54,0.51,0.52,278600.0],["2017-06-01",0.51,0.55,0.5,0.5,313600.0],["2017-06-02",0.51,0.55,0.5,0.55,343900.0],["2017-06-05",0.55,0.56,0.51,0.54,183700.0],["2017-06-06",0.52,0.54,0.52,0.53,170400.0],["2017-06-07",0.51,0.53,0.51,0.52,104500.0],["2017-06-08",0.52,0.57,0.52,0.56,295800.0],["2017-06-09",0.56,0.63,0.56,0.62,1562800.0],["2017-06-12",0.64,0.64,0.57,0.6,575600.0],["2017-06-13",0.63,0.63,0.58,0.61,337300.0],["2017-06-14",0.61,0.61,0.58,0.59,272700.0],["2017-06-15",0.58,0.62,0.58,0.59,125000.0],["2017-06-16",0.6,0.6,0.56,0.56,158400.0],["2017-06-19",0.62,0.62,0.56,0.58,211700.0],["2017-06-20",0.58,0.6,0.55,0.56,200800.0],["2017-06-21",0.58,0.58,0.55,0.57,165900.0],["2017-06-22",0.57,0.58,0.55,0.56,112200.0],["2017-06-23",0.59,0.6,0.55,0.6,217600.0],["2017-06-26",0.59,0.61,0.57,0.61,333200.0],["2017-06-27",0.59,0.61,0.59,0.59,150300.0],["2017-06-28",0.58,0.62,0.58,0.61,154700.0],["2017-06-29",0.62,0.63,0.6,0.63,385100.0],["2017-06-30",0.63,0.64,0.6,0.63,112600.0],["2017-07-03",0.67,0.67,0.63,0.64,300400.0],["2017-07-05",0.64,0.65,0.62,0.64,138300.0],["2017-07-06",0.6,0.65,0.6,0.63,284600.0],["2017-07-07",0.65,0.65,0.59,0.61,107500.0],["2017-07-10",0.64,0.64,0.59,0.62,167200.0],["2017-07-11",0.62,0.62,0.59,0.61,123100.0],["2017-07-12",0.6,0.63,0.59,0.59,91700.0],["2017-07-13",0.59,0.62,0.59,0.61,144400.0],["2017-07-14",0.61,0.63,0.59,0.62,213300.0],["2017-07-17",0.6,0.67,0.6,0.67,620700.0],["2017-07-18",0.67,0.67,0.63,0.66,454300.0],["2017-07-19",0.66,0.72,0.66,0.72,670000.0],["2017-07-20",0.72,0.72,0.66,0.69,340900.0],["2017-07-21",0.7,0.7,0.67,0.68,129600.0],["2017-07-24",0.66,0.69,0.66,0.67,173100.0],["2017-07-25",0.67,0.68,0.66,0.67,129400.0],["2017-07-26",0.66,0.69,0.66,0.67,138900.0],["2017-07-27",0.67,0.67,0.63,0.65,147700.0],["2017-07-28",0.65,0.66,0.64,0.66,276200.0],["2017-07-31",0.66,0.67,0.62,0.64,455500.0],["2017-08-01",0.66,0.66,0.62,0.62,156200.0],["2017-08-02",0.62,0.65,0.62,0.64,190000.0],["2017-08-03",0.64,0.64,0.59,0.61,269000.0],["2017-08-04",0.63,0.63,0.59,0.61,143400.0],["2017-08-07",0.58,0.64,0.57,0.61,173900.0],["2017-08-08",0.59,0.62,0.58,0.58,338700.0],["2017-08-09",0.58,0.6,0.58,0.6,143000.0],["2017-08-10",0.58,0.59,0.58,0.58,269200.0],["2017-08-11",0.57,0.59,0.57,0.59,186000.0],["2017-08-14",0.57,0.6,0.57,0.6,156300.0],["2017-08-15",0.59,0.6,0.58,0.6,112800.0],["2017-08-16",0.61,0.61,0.57,0.59,81800.0],["2017-08-17",0.59,0.59,0.53,0.57,988400.0],["2017-08-18",0.55,0.57,0.55,0.57,177300.0],["2017-08-21",0.55,0.57,0.55,0.55,189100.0],["2017-08-22",0.55,0.57,0.55,0.57,139400.0],["2017-08-23",0.55,0.57,0.55,0.57,63900.0],["2017-08-24",0.55,0.57,0.55,0.57,99300.0],["2017-08-25",0.56,0.57,0.56,0.56,61500.0],["2017-08-28",0.56,0.57,0.55,0.55,128500.0],["2017-08-29",0.55,0.57,0.55,0.56,119300.0],["2017-08-30",0.56,0.62,0.56,0.62,297200.0],["2017-08-31",0.62,0.62,0.59,0.61,292600.0],["2017-09-01",0.61,0.61,0.59,0.6,155700.0],["2017-09-05",0.57,0.61,0.57,0.6,132600.0],["2017-09-06",0.59,0.61,0.59,0.61,118400.0],["2017-09-07",0.6,0.63,0.59,0.6,91800.0],["2017-09-08",0.6,0.6,0.57,0.6,186700.0],["2017-09-11",0.58,0.6,0.55,0.57,386800.0],["2017-09-12",0.58,0.58,0.56,0.57,100700.0],["2017-09-13",0.58,0.59,0.56,0.57,128200.0],["2017-09-14",0.57,0.58,0.55,0.57,232500.0],["2017-09-15",0.57,0.59,0.56,0.59,143000.0],["2017-09-18",0.59,0.6,0.56,0.59,234400.0],["2017-09-19",0.6,0.6,0.55,0.57,315300.0],["2017-09-20",0.58,0.58,0.55,0.57,216100.0],["2017-09-21",0.57,0.58,0.56,0.58,128200.0],["2017-09-22",0.58,0.59,0.57,0.58,146400.0],["2017-09-25",0.53,0.58,0.53,0.58,318400.0],["2017-09-26",0.58,0.59,0.57,0.57,129700.0],["2017-09-27",0.57,0.59,0.57,0.58,187800.0],["2017-09-28",0.58,0.58,0.56,0.57,133600.0],["2017-09-29",0.58,0.58,0.56,0.57,93500.0],["2017-10-02",0.54,0.57,0.54,0.57,122500.0],["2017-10-03",0.56,0.57,0.56,0.56,189800.0],["2017-10-04",0.56,0.57,0.56,0.57,63600.0],["2017-10-05",0.57,0.57,0.55,0.55,150700.0],["2017-10-06",0.55,0.57,0.55,0.57,249500.0],["2017-10-09",0.54,0.57,0.52,0.56,183000.0],["2017-10-10",0.56,0.56,0.53,0.56,189400.0],["2017-10-11",0.56,0.56,0.53,0.53,237100.0],["2017-10-12",0.52,0.55,0.52,0.55,120800.0],["2017-10-13",0.56,0.56,0.53,0.56,150700.0],["2017-10-16",0.54,0.55,0.51,0.53,293100.0],["2017-10-17",0.52,0.53,0.51,0.51,464300.0],["2017-10-18",0.52,0.52,0.5,0.5,239300.0],["2017-10-19",0.5,0.53,0.5,0.52,356500.0],["2017-10-20",0.53,0.53,0.5,0.5,101200.0],["2017-10-23",0.52,0.55,0.51,0.53,413600.0],["2017-10-24",0.53,0.54,0.52,0.53,134400.0],["2017-10-25",0.54,0.54,0.52,0.53,90200.0],["2017-10-26",0.52,0.54,0.52,0.53,77400.0],["2017-10-27",0.52,0.53,0.51,0.53,242400.0],["2017-10-30",0.52,0.53,0.51,0.53,156400.0],["2017-10-31",0.52,0.53,0.52,0.53,87300.0],["2017-11-01",0.52,0.54,0.52,0.53,102100.0],["2017-11-02",0.53,0.55,0.52,0.55,99600.0],["2017-11-03",0.55,0.55,0.53,0.54,173600.0],["2017-11-06",0.55,0.55,0.53,0.55,86500.0],["2017-11-07",0.54,0.55,0.53,0.54,106600.0],["2017-11-08",0.54,0.55,0.53,0.53,214800.0],["2017-11-09",0.56,0.62,0.56,0.61,1762300.0],["2017-11-10",0.59,0.66,0.59,0.65,1225300.0],["2017-11-13",0.63,0.66,0.61,0.61,419700.0],["2017-11-14",0.6,0.63,0.58,0.59,261400.0],["2017-11-15",0.58,0.6,0.56,0.57,298500.0],["2017-11-16",0.57,0.62,0.55,0.62,330900.0],["2017-11-17",0.63,0.65,0.6,0.64,441800.0],["2017-11-20",0.64,0.65,0.62,0.63,256100.0],["2017-11-21",0.62,0.65,0.62,0.65,366500.0],["2017-11-22",0.66,0.72,0.66,0.72,1450200.0],["2017-11-24",0.71,0.71,0.66,0.67,296500.0],["2017-11-27",0.65,0.65,0.62,0.62,464800.0],["2017-11-28",0.62,0.65,0.61,0.64,307200.0],["2017-11-29",0.65,0.66,0.62,0.65,602500.0],["2017-11-30",0.65,0.66,0.61,0.64,150400.0],["2017-12-01",0.63,0.65,0.61,0.63,162000.0],["2017-12-04",0.62,0.71,0.62,0.69,1530300.0],["2017-12-05",0.69,0.71,0.65,0.69,545500.0],["2017-12-06",0.65,0.67,0.62,0.65,617600.0],["2017-12-07",0.65,0.67,0.63,0.67,232200.0],["2017-12-08",0.65,0.7,0.64,0.68,773800.0],["2017-12-11",0.68,0.73,0.65,0.71,1542300.0],["2017-12-12",0.72,0.73,0.67,0.68,261400.0],["2017-12-13",0.69,0.7,0.67,0.68,378500.0],["2017-12-14",0.68,0.73,0.67,0.72,673000.0],["2017-12-15",0.7,0.73,0.69,0.72,425100.0],["2017-12-18",0.72,0.72,0.69,0.71,264500.0],["2017-12-19",0.69,0.73,0.69,0.73,544500.0],["2017-12-20",0.73,0.73,0.71,0.72,344800.0],["2017-12-21",0.7,0.72,0.69,0.71,334600.0],["2017-12-22",0.7,0.71,0.67,0.67,584900.0],["2017-12-26",0.67,0.69,0.67,0.67,266900.0],["2017-12-27",0.67,0.71,0.66,0.7,741900.0],["2017-12-28",0.68,0.72,0.68,0.68,503800.0],["2017-12-29",0.66,0.7,0.66,0.68,202700.0],["2018-01-02",0.69,0.73,0.69,0.73,718600.0],["2018-01-03",0.73,0.74,0.69,0.72,469000.0],["2018-01-04",0.69,0.75,0.69,0.74,441000.0],["2018-01-05",0.75,0.77,0.72,0.77,744500.0],["2018-01-08",0.77,0.79,0.76,0.77,446900.0],["2018-01-09",0.78,0.78,0.69,0.71,710100.0],["2018-01-10",0.71,0.74,0.7,0.72,178500.0],["2018-01-11",0.73,0.77,0.72,0.75,912300.0],["2018-01-12",0.76,0.76,0.74,0.75,348800.0],["2018-01-16",0.76,0.77,0.7,0.71,1024700.0],["2018-01-17",0.72,0.76,0.72,0.75,347900.0],["2018-01-18",0.76,0.76,0.72,0.75,523600.0],["2018-01-19",0.74,0.76,0.72,0.75,214300.0],["2018-01-22",0.75,0.75,0.72,0.73,213000.0],["2018-01-23",0.73,0.75,0.72,0.75,388100.0],["2018-01-24",0.75,0.75,0.7,0.72,370200.0],["2018-01-25",0.7,0.71,0.69,0.7,364500.0],["2018-01-26",0.71,0.72,0.69,0.71,354100.0],["2018-01-29",0.7,0.7,0.67,0.68,488000.0],["2018-01-30",0.68,0.7,0.66,0.68,300300.0],["2018-01-31",0.7,0.7,0.67,0.67,170300.0],["2018-02-01",0.67,0.68,0.66,0.68,75000.0],["2018-02-02",0.67,0.7,0.66,0.67,447400.0],["2018-02-05",0.68,0.69,0.65,0.69,592400.0],["2018-02-06",0.65,0.7,0.64,0.67,310900.0],["2018-02-07",0.65,0.68,0.65,0.67,232900.0],["2018-02-08",0.69,0.69,0.65,0.68,287400.0],["2018-02-09",0.68,0.68,0.64,0.66,314500.0],["2018-02-12",0.67,0.69,0.66,0.69,233500.0],["2018-02-13",0.69,0.7,0.68,0.7,225800.0],["2018-02-14",0.7,0.72,0.69,0.72,611300.0],["2018-02-15",0.7,0.72,0.7,0.71,362400.0],["2018-02-16",0.71,0.72,0.68,0.68,191300.0],["2018-02-20",0.66,0.7,0.65,0.67,211300.0],["2018-02-21",0.68,0.69,0.66,0.66,222200.0],["2018-02-22",0.67,0.67,0.65,0.65,308700.0],["2018-02-23",0.65,0.67,0.65,0.67,120400.0],["2018-02-26",0.67,0.68,0.66,0.68,153000.0],["2018-02-27",0.68,0.68,0.65,0.65,221000.0],["2018-02-28",0.65,0.67,0.64,0.67,350300.0],["2018-03-01",0.67,0.67,0.64,0.65,236800.0],["2018-03-02",0.64,0.67,0.63,0.66,359200.0],["2018-03-05",0.66,0.67,0.63,0.66,336000.0],["2018-03-06",0.66,0.68,0.63,0.66,265600.0],["2018-03-07",0.66,0.69,0.66,0.67,239500.0],["2018-03-08",0.66,0.68,0.64,0.65,267100.0],["2018-03-09",0.65,0.67,0.65,0.65,201900.0],["2018-03-12",0.64,0.66,0.63,0.64,162400.0],["2018-03-13",0.64,0.65,0.63,0.64,121400.0],["2018-03-14",0.63,0.65,0.62,0.64,259100.0],["2018-03-15",0.63,0.64,0.62,0.63,180000.0],["2018-03-16",0.63,0.64,0.62,0.63,134500.0],["2018-03-19",0.63,0.64,0.62,0.63,251400.0],["2018-03-20",0.63,0.63,0.62,0.63,195900.0],["2018-03-21",0.62,0.66,0.62,0.64,503200.0],["2018-03-22",0.64,0.65,0.63,0.64,182600.0],["2018-03-23",0.64,0.66,0.59,0.6,765500.0],["2018-03-26",0.61,0.62,0.59,0.59,251800.0],["2018-03-27",0.59,0.62,0.58,0.59,305500.0],["2018-03-28",0.57,0.6,0.57,0.58,135400.0],["2018-03-29",0.58,0.62,0.58,0.6,132500.0],["2018-04-02",0.6,0.62,0.59,0.6,186300.0],["2018-04-03",0.6,0.64,0.6,0.64,264200.0],["2018-04-04",0.66,0.67,0.62,0.64,285000.0],["2018-04-05",0.65,0.67,0.62,0.66,280000.0],["2018-04-06",0.66,0.68,0.62,0.67,330500.0],["2018-04-09",0.67,0.71,0.67,0.71,876200.0],["2018-04-10",0.71,0.72,0.7,0.7,221200.0],["2018-04-11",0.71,0.71,0.68,0.7,149200.0],["2018-04-12",0.68,0.72,0.68,0.7,295300.0],["2018-04-13",0.68,0.71,0.67,0.7,455800.0],["2018-04-16",0.69,0.74,0.68,0.72,956900.0],["2018-04-17",0.74,0.75,0.7,0.74,668900.0],["2018-04-18",0.75,0.75,0.73,0.75,485100.0],["2018-04-19",0.75,0.76,0.73,0.75,560500.0],["2018-04-20",0.74,0.75,0.7,0.74,514600.0],["2018-04-23",0.73,0.74,0.71,0.74,173800.0],["2018-04-24",0.73,0.74,0.72,0.73,236400.0],["2018-04-25",0.73,0.74,0.7,0.71,319500.0],["2018-04-26",0.7,0.73,0.7,0.73,434000.0],["2018-04-27",0.71,0.74,0.71,0.73,331200.0],["2018-04-30",0.74,0.74,0.72,0.73,221000.0],["2018-05-01",0.72,0.74,0.7,0.73,315900.0],["2018-05-02",0.73,0.77,0.73,0.74,1085500.0],["2018-05-03",0.77,0.77,0.72,0.73,593300.0],["2018-05-04",0.73,0.74,0.71,0.72,441700.0],["2018-05-07",0.72,0.75,0.72,0.73,469800.0],["2018-05-08",0.74,0.74,0.73,0.74,166100.0],["2018-05-09",0.74,0.75,0.73,0.74,215300.0],["2018-05-10",0.76,0.76,0.73,0.74,117600.0],["2018-05-11",0.74,0.75,0.73,0.74,96200.0],["2018-05-14",0.74,0.75,0.74,0.74,168100.0],["2018-05-15",0.74,0.75,0.73,0.74,149700.0],["2018-05-16",0.74,0.75,0.74,0.74,152200.0],["2018-05-17",0.74,0.75,0.74,0.74,546300.0],["2018-05-18",0.75,0.75,0.73,0.74,236800.0],["2018-05-21",0.73,0.75,0.72,0.74,103500.0],["2018-05-22",0.72,0.74,0.72,0.72,255200.0],["2018-05-23",0.75,0.75,0.71,0.73,133400.0],["2018-05-24",0.72,0.73,0.71,0.71,196400.0],["2018-05-25",0.71,0.72,0.69,0.7,261300.0],["2018-05-29",0.7,0.71,0.69,0.7,210800.0],["2018-05-30",0.7,0.71,0.7,0.7,128100.0],["2018-05-31",0.71,0.71,0.68,0.69,240200.0],["2018-06-01",0.69,0.7,0.66,0.7,435300.0],["2018-06-04",0.71,0.74,0.69,0.71,454000.0],["2018-06-05",0.72,0.75,0.71,0.75,774200.0],["2018-06-06",0.75,0.76,0.74,0.74,400400.0],["2018-06-07",0.74,0.74,0.73,0.74,98900.0],["2018-06-08",0.74,0.75,0.73,0.73,200500.0],["2018-06-11",0.73,0.76,0.73,0.74,417600.0],["2018-06-12",0.74,0.76,0.72,0.73,286400.0],["2018-06-13",0.74,0.74,0.72,0.72,271400.0],["2018-06-14",0.65,0.76,0.65,0.71,335900.0],["2018-06-15",0.71,0.75,0.69,0.69,157800.0],["2018-06-18",0.74,0.74,0.7,0.71,127700.0],["2018-06-19",0.68,0.71,0.68,0.69,125600.0],["2018-06-20",0.69,0.7,0.68,0.69,366900.0],["2018-06-21",0.7,0.71,0.69,0.7,104800.0],["2018-06-22",0.7,0.71,0.7,0.7,134800.0],["2018-06-25",0.7,0.71,0.68,0.68,163200.0],["2018-06-26",0.7,0.7,0.68,0.68,99800.0],["2018-06-27",0.69,0.71,0.68,0.68,185100.0],["2018-06-28",0.69,0.69,0.67,0.68,129600.0],["2018-06-29",0.68,0.69,0.67,0.67,356800.0],["2018-07-02",0.69,0.7,0.68,0.69,337400.0],["2018-07-03",0.7,0.72,0.7,0.71,273300.0],["2018-07-05",0.7,0.74,0.7,0.73,275100.0],["2018-07-06",0.73,0.73,0.7,0.7,349200.0],["2018-07-09",0.7,0.73,0.7,0.7,269100.0],["2018-07-10",0.7,0.71,0.68,0.69,124100.0],["2018-07-11",0.68,0.69,0.68,0.68,195200.0],["2018-07-12",0.68,0.69,0.67,0.69,44900.0],["2018-07-13",0.68,0.68,0.67,0.68,118300.0],["2018-07-16",0.68,0.68,0.66,0.67,254600.0],["2018-07-17",0.68,0.68,0.66,0.66,489100.0],["2018-07-18",0.73,0.74,0.68,0.7,2396800.0],["2018-07-19",0.72,0.74,0.69,0.69,571100.0],["2018-07-20",0.71,0.74,0.7,0.73,920600.0],["2018-07-23",0.74,0.74,0.71,0.73,843300.0],["2018-07-24",0.75,0.75,0.69,0.71,858600.0],["2018-07-25",0.71,0.73,0.69,0.72,422600.0],["2018-07-26",0.73,0.76,0.72,0.75,1419400.0],["2018-07-27",0.77,0.77,0.73,0.75,741200.0],["2018-07-30",0.76,0.79,0.74,0.78,1014000.0],["2018-07-31",0.79,0.82,0.75,0.75,1294300.0],["2018-08-01",0.76,0.79,0.76,0.78,855100.0],["2018-08-02",0.79,0.81,0.76,0.79,682900.0],["2018-08-03",0.8,0.84,0.79,0.84,1513700.0],["2018-08-06",0.85,0.91,0.82,0.84,1945300.0],["2018-08-07",0.85,0.87,0.73,0.73,10926700.0],["2018-08-08",0.75,0.76,0.73,0.75,6509200.0],["2018-08-09",0.79,0.79,0.71,0.71,1719400.0],["2018-08-10",0.72,0.74,0.7,0.71,1279300.0],["2018-08-13",0.73,0.74,0.68,0.69,927400.0],["2018-08-14",0.7,0.74,0.7,0.72,1727400.0],["2018-08-15",0.75,0.75,0.67,0.71,1995400.0],["2018-08-16",0.72,0.73,0.71,0.71,495500.0],["2018-08-17",0.73,0.75,0.7,0.72,751100.0],["2018-08-20",0.72,0.74,0.71,0.72,525300.0],["2018-08-21",0.74,0.74,0.71,0.72,386600.0],["2018-08-22",0.72,0.74,0.7,0.7,858400.0],["2018-08-23",0.7,0.73,0.69,0.71,6539400.0],["2018-08-24",0.74,0.78,0.73,0.76,2231500.0],["2018-08-27",0.76,0.79,0.76,0.78,956900.0],["2018-08-28",0.78,0.8,0.73,0.78,1352600.0],["2018-08-29",0.8,0.82,0.79,0.81,1603600.0],["2018-08-30",0.85,0.85,0.82,0.82,647900.0],["2018-08-31",0.83,0.84,0.83,0.84,890900.0],["2018-09-04",0.85,0.85,0.77,0.8,1023400.0],["2018-09-05",0.82,0.82,0.76,0.78,648700.0],["2018-09-06",0.78,0.8,0.76,0.77,437600.0],["2018-09-07",0.79,0.8,0.76,0.76,957700.0],["2018-09-10",0.8,0.8,0.77,0.78,225300.0],["2018-09-11",0.78,0.78,0.76,0.78,404700.0],["2018-09-12",0.78,0.83,0.78,0.82,1240100.0],["2018-09-13",0.83,0.87,0.81,0.87,3430600.0],["2018-09-14",0.87,0.88,0.84,0.85,721900.0],["2018-09-17",0.88,0.89,0.85,0.86,863600.0],["2018-09-18",0.88,0.88,0.86,0.87,659700.0],["2018-09-19",0.87,0.89,0.86,0.89,596500.0],["2018-09-20",0.89,0.93,0.88,0.93,1159900.0],["2018-09-21",0.81,0.82,0.78,0.79,4697900.0],["2018-09-24",0.85,0.85,0.78,0.8,1847700.0],["2018-09-25",0.81,0.82,0.8,0.81,447300.0],["2018-09-26",0.81,0.81,0.8,0.8,658200.0],["2018-09-27",0.8,0.82,0.8,0.81,982400.0],["2018-09-28",0.82,0.82,0.8,0.8,693700.0],["2018-10-01",0.81,0.81,0.8,0.81,631000.0],["2018-10-02",0.8,0.83,0.8,0.82,633100.0],["2018-10-03",0.82,0.83,0.81,0.83,648300.0],["2018-10-04",0.83,0.85,0.82,0.83,1289900.0],["2018-10-05",0.84,0.84,0.75,0.8,1354300.0],["2018-10-08",0.8,0.8,0.76,0.79,460500.0],["2018-10-09",0.8,0.8,0.77,0.77,601600.0],["2018-10-10",0.78,0.8,0.74,0.75,1053600.0],["2018-10-11",0.75,0.75,0.72,0.74,856200.0],["2018-10-12",0.76,0.78,0.73,0.73,1395100.0],["2018-10-15",0.74,0.75,0.72,0.73,922900.0],["2018-10-16",0.76,0.76,0.72,0.73,865700.0],["2018-10-17",0.74,0.74,0.71,0.72,804000.0],["2018-10-18",0.72,0.74,0.68,0.69,1274900.0],["2018-10-19",0.7,0.71,0.69,0.69,263100.0],["2018-10-22",0.7,0.71,0.68,0.69,586400.0],["2018-10-23",0.69,0.69,0.67,0.68,516100.0],["2018-10-24",0.68,0.69,0.66,0.66,403700.0],["2018-10-25",0.66,0.7,0.65,0.66,581500.0],["2018-10-26",0.65,0.67,0.61,0.63,1844600.0],["2018-10-29",0.63,0.65,0.6,0.61,949800.0],["2018-10-30",0.61,0.62,0.59,0.61,1016500.0],["2018-10-31",0.61,0.68,0.61,0.67,884200.0],["2018-11-01",0.67,0.68,0.65,0.67,433600.0],["2018-11-02",0.66,0.7,0.66,0.7,417700.0],["2018-11-05",0.73,0.78,0.71,0.76,1027800.0],["2018-11-06",0.78,0.79,0.73,0.74,776300.0],["2018-11-07",0.78,0.78,0.76,0.78,631400.0],["2018-11-08",0.78,0.8,0.75,0.78,583100.0],["2018-11-09",0.78,0.78,0.74,0.75,447300.0],["2018-11-12",0.76,0.76,0.72,0.72,636000.0],["2018-11-13",0.7,0.74,0.7,0.72,219800.0],["2018-11-14",0.74,0.74,0.71,0.71,318900.0],["2018-11-15",0.7,0.73,0.7,0.73,112800.0],["2018-11-16",0.73,0.75,0.71,0.71,374800.0],["2018-11-19",0.72,0.74,0.71,0.71,131700.0],["2018-11-20",0.71,0.72,0.69,0.69,144100.0],["2018-11-21",0.7,0.72,0.68,0.72,262900.0],["2018-11-23",0.71,0.71,0.69,0.7,51800.0],["2018-11-26",0.7,0.71,0.68,0.69,223200.0],["2018-11-27",0.7,0.7,0.68,0.69,210900.0],["2018-11-28",0.72,0.72,0.69,0.7,199500.0],["2018-11-29",0.73,0.73,0.7,0.71,185900.0],["2018-11-30",0.72,0.76,0.71,0.76,659900.0],["2018-12-03",0.77,0.79,0.72,0.73,273000.0],["2018-12-04",0.73,0.74,0.71,0.71,134100.0],["2018-12-06",0.72,0.72,0.69,0.7,243100.0],["2018-12-07",0.69,0.72,0.69,0.7,137400.0],["2018-12-10",0.7,0.72,0.7,0.7,140000.0],["2018-12-11",0.7,0.72,0.69,0.69,153900.0],["2018-12-12",0.69,0.73,0.69,0.71,47300.0],["2018-12-13",0.7,0.71,0.68,0.68,341400.0],["2018-12-14",0.68,0.71,0.68,0.69,128700.0],["2018-12-17",0.68,0.69,0.65,0.65,440700.0],["2018-12-18",0.65,0.68,0.62,0.63,446900.0],["2018-12-19",0.66,0.68,0.63,0.63,203700.0],["2018-12-20",0.63,0.65,0.61,0.64,563100.0],["2018-12-21",0.64,0.65,0.61,0.62,292400.0],["2018-12-24",0.61,0.62,0.54,0.58,804900.0],["2018-12-26",0.58,0.64,0.55,0.59,373500.0],["2018-12-27",0.6,0.6,0.58,0.58,311500.0],["2018-12-28",0.57,0.61,0.57,0.59,459600.0],["2018-12-31",0.61,0.67,0.56,0.65,588300.0],["2019-01-02",0.65,0.66,0.59,0.65,189400.0],["2019-01-03",0.63,0.65,0.62,0.63,129000.0],["2019-01-04",0.61,0.68,0.61,0.66,350900.0],["2019-01-07",0.69,0.69,0.65,0.67,300400.0],["2019-01-08",0.69,0.69,0.65,0.68,189200.0],["2019-01-09",0.68,0.69,0.65,0.68,463200.0],["2019-01-10",0.69,0.69,0.66,0.67,149800.0],["2019-01-11",0.66,0.68,0.66,0.67,491500.0],["2019-01-14",0.67,0.68,0.65,0.66,423000.0],["2019-01-15",0.66,0.68,0.65,0.66,445200.0],["2019-01-16",0.65,0.69,0.65,0.68,287000.0],["2019-01-17",0.68,0.69,0.66,0.69,221400.0],["2019-01-18",0.69,0.7,0.67,0.68,402100.0],["2019-01-22",0.67,0.68,0.65,0.66,241600.0],["2019-01-23",0.67,0.67,0.65,0.67,150300.0],["2019-01-24",0.65,0.67,0.65,0.67,128300.0],["2019-01-25",0.66,0.7,0.66,0.7,340400.0],["2019-01-28",0.67,0.69,0.66,0.69,227800.0],["2019-01-29",0.68,0.7,0.68,0.69,114600.0],["2019-01-30",0.69,0.73,0.69,0.73,238400.0],["2019-01-31",0.73,0.74,0.71,0.71,180100.0],["2019-02-01",0.69,0.74,0.69,0.74,300700.0],["2019-02-04",0.73,0.75,0.71,0.73,233300.0],["2019-02-05",0.73,0.8,0.73,0.77,1299300.0],["2019-02-06",0.77,0.79,0.73,0.74,417200.0],["2019-02-07",0.73,0.75,0.71,0.73,236300.0],["2019-02-08",0.73,0.75,0.71,0.72,204800.0],["2019-02-11",0.73,0.75,0.72,0.72,227800.0],["2019-02-12",0.75,0.75,0.72,0.74,216400.0],["2019-02-13",0.74,0.77,0.74,0.75,616000.0],["2019-02-14",0.75,0.76,0.74,0.74,100100.0],["2019-02-15",0.74,0.76,0.74,0.74,247000.0],["2019-02-19",0.75,0.77,0.74,0.74,516700.0],["2019-02-20",0.74,0.75,0.73,0.74,363700.0],["2019-02-21",0.74,0.74,0.73,0.74,322300.0],["2019-02-22",0.75,0.75,0.73,0.74,144900.0],["2019-02-25",0.74,0.75,0.74,0.74,234900.0],["2019-02-26",0.74,0.77,0.74,0.76,285500.0],["2019-02-27",0.76,0.76,0.73,0.75,251700.0],["2019-02-28",0.75,0.75,0.74,0.75,283600.0],["2019-03-01",0.77,0.77,0.72,0.74,468700.0],["2019-03-04",0.78,0.78,0.7,0.74,542700.0],["2019-03-05",0.74,0.74,0.7,0.71,2408900.0],["2019-03-06",0.7,0.72,0.7,0.71,232100.0],["2019-03-07",0.7,0.73,0.7,0.72,135900.0],["2019-03-08",0.73,0.79,0.7,0.71,379000.0],["2019-03-11",0.7,0.71,0.7,0.71,350300.0],["2019-03-12",0.71,0.73,0.7,0.72,280200.0],["2019-03-13",0.72,0.74,0.72,0.73,256000.0],["2019-03-14",0.74,0.77,0.73,0.77,483100.0],["2019-03-15",0.79,0.8,0.77,0.79,1313000.0],["2019-03-18",0.81,0.81,0.77,0.77,260500.0],["2019-03-19",0.77,0.78,0.76,0.77,535300.0],["2019-03-20",0.8,0.8,0.77,0.8,609200.0],["2019-03-21",0.8,0.8,0.78,0.8,389700.0],["2019-03-22",0.8,0.8,0.76,0.77,296600.0],["2019-03-25",0.78,0.8,0.77,0.8,623100.0],["2019-03-26",0.8,0.85,0.78,0.83,1745600.0],["2019-03-27",0.83,0.85,0.81,0.84,1286300.0],["2019-03-28",0.85,0.85,0.81,0.83,351500.0],["2019-03-29",0.84,0.84,0.82,0.82,253700.0],["2019-04-01",0.82,0.89,0.82,0.89,2121900.0],["2019-04-02",0.89,0.92,0.87,0.9,1272200.0],["2019-04-03",0.91,0.92,0.9,0.92,1353600.0],["2019-04-04",0.91,0.93,0.86,0.88,898900.0],["2019-04-05",0.88,0.9,0.86,0.9,222000.0],["2019-04-08",0.9,0.94,0.9,0.94,498000.0],["2019-04-09",0.95,0.96,0.9,0.96,1350800.0],["2019-04-10",0.97,0.97,0.93,0.95,524600.0],["2019-04-11",0.99,0.99,0.9,0.91,926800.0],["2019-04-12",0.93,0.94,0.8,0.87,1633300.0],["2019-04-15",0.89,0.9,0.86,0.87,324100.0],["2019-04-16",0.87,0.87,0.82,0.83,890100.0],["2019-04-17",0.82,0.86,0.81,0.84,529400.0],["2019-04-18",0.84,0.85,0.83,0.83,531300.0],["2019-04-22",0.81,0.83,0.8,0.82,364400.0],["2019-04-23",0.83,0.85,0.81,0.85,631700.0],["2019-04-24",0.87,0.87,0.82,0.84,475900.0],["2019-04-25",0.83,0.84,0.82,0.84,226600.0],["2019-04-26",0.86,0.86,0.83,0.85,146200.0],["2019-04-29",0.85,0.85,0.84,0.85,56300.0],["2019-04-30",0.87,0.87,0.82,0.82,241100.0],["2019-05-01",0.82,0.87,0.82,0.87,489300.0],["2019-05-02",0.87,0.88,0.83,0.85,469900.0],["2019-05-03",0.87,0.9,0.84,0.89,722700.0],["2019-05-06",0.89,0.89,0.85,0.88,333900.0],["2019-05-07",0.88,0.88,0.84,0.87,493600.0],["2019-05-08",0.87,0.87,0.83,0.85,251000.0],["2019-05-09",0.85,0.86,0.83,0.84,326000.0],["2019-05-10",0.85,0.85,0.83,0.84,120800.0],["2019-05-13",0.85,0.85,0.81,0.83,308600.0],["2019-05-14",0.83,0.83,0.81,0.82,163700.0],["2019-05-15",0.84,0.84,0.8,0.83,478100.0],["2019-05-16",0.82,0.84,0.81,0.83,238700.0],["2019-05-17",0.81,0.83,0.8,0.83,412600.0],["2019-05-20",0.83,0.85,0.8,0.82,183800.0],["2019-05-21",0.82,0.84,0.82,0.84,208400.0],["2019-05-22",0.83,0.85,0.83,0.84,184500.0],["2019-05-23",0.83,0.83,0.82,0.83,135100.0],["2019-05-24",0.83,0.83,0.81,0.82,86600.0],["2019-05-28",0.83,0.83,0.8,0.81,224400.0],["2019-05-29",0.8,0.82,0.8,0.81,125200.0],["2019-05-30",0.81,0.82,0.8,0.81,217200.0],["2019-05-31",0.82,0.88,0.81,0.87,318200.0],["2019-06-03",0.88,0.89,0.86,0.87,253100.0],["2019-06-04",0.87,0.88,0.84,0.86,205200.0],["2019-06-05",0.87,0.87,0.84,0.87,169200.0],["2019-06-06",0.87,0.87,0.85,0.87,176200.0],["2019-06-07",0.85,0.89,0.85,0.89,231000.0],["2019-06-10",0.9,0.9,0.86,0.89,249500.0],["2019-06-11",0.89,0.9,0.88,0.88,236100.0],["2019-06-12",0.89,0.9,0.87,0.9,200700.0],["2019-06-13",0.89,0.92,0.88,0.9,461000.0],["2019-06-14",0.9,0.92,0.89,0.9,230200.0],["2019-06-17",0.91,0.92,0.9,0.92,213100.0],["2019-06-18",0.91,0.94,0.91,0.93,607100.0],["2019-06-19",0.92,0.94,0.91,0.92,352100.0],["2019-06-20",0.92,0.95,0.88,0.92,883000.0],["2019-06-21",0.95,0.95,0.92,0.93,390100.0],["2019-06-24",0.95,0.96,0.91,0.91,372300.0],["2019-06-25",0.92,0.95,0.9,0.92,533000.0],["2019-06-26",0.91,0.94,0.9,0.9,376000.0],["2019-06-27",0.89,0.92,0.89,0.91,166700.0],["2019-06-28",0.92,0.95,0.91,0.94,346500.0],["2019-07-01",0.95,0.95,0.93,0.93,158700.0],["2019-07-02",0.94,0.95,0.9,0.92,206000.0],["2019-07-03",0.92,0.93,0.91,0.91,147800.0],["2019-07-05",0.95,0.95,0.81,0.94,606100.0],["2019-07-08",0.95,0.95,0.93,0.95,295300.0],["2019-07-09",0.95,0.99,0.93,0.97,1114700.0],["2019-07-10",0.99,0.99,0.93,0.94,844000.0],["2019-07-11",0.96,0.96,0.92,0.93,861800.0],["2019-07-12",0.97,0.97,0.58,0.62,13327400.0],["2019-07-15",0.7,0.7,0.62,0.63,4249400.0],["2019-07-16",0.64,0.69,0.63,0.66,2183900.0],["2019-07-17",0.7,0.7,0.64,0.65,1548700.0],["2019-07-18",0.65,0.65,0.61,0.62,1111800.0],["2019-07-19",0.62,0.64,0.6,0.63,1127400.0],["2019-07-22",0.63,0.64,0.6,0.61,1350500.0],["2019-07-23",0.61,0.61,0.55,0.58,1717700.0],["2019-07-24",0.6,0.61,0.57,0.57,674000.0],["2019-07-25",0.61,0.61,0.55,0.56,926500.0],["2019-07-26",0.53,0.63,0.53,0.6,2065800.0],["2019-07-29",0.6,0.62,0.58,0.59,742000.0],["2019-07-30",0.61,0.61,0.56,0.56,899300.0],["2019-07-31",0.57,0.6,0.56,0.59,1361300.0],["2019-08-01",0.59,0.61,0.56,0.58,750100.0],["2019-08-02",0.57,0.6,0.57,0.59,466500.0],["2019-08-05",0.59,0.64,0.5,0.6,2015700.0],["2019-08-06",0.6,0.6,0.55,0.56,676400.0],["2019-08-07",0.54,0.56,0.54,0.56,409800.0],["2019-08-08",0.56,0.57,0.55,0.56,355100.0],["2019-08-09",0.57,0.58,0.55,0.55,501300.0],["2019-08-12",0.56,0.57,0.54,0.55,262600.0],["2019-08-13",0.55,0.56,0.53,0.56,471900.0],["2019-08-14",0.56,0.56,0.53,0.56,700500.0],["2019-08-15",0.55,0.55,0.53,0.54,431100.0],["2019-08-16",0.55,0.56,0.53,0.54,221500.0],["2019-08-19",0.53,0.56,0.53,0.56,500100.0],["2019-08-20",0.55,0.59,0.55,0.59,514500.0],["2019-08-21",0.58,0.6,0.57,0.58,214800.0],["2019-08-22",0.6,0.6,0.56,0.56,167500.0],["2019-08-23",0.55,0.57,0.54,0.55,385600.0],["2019-08-26",0.55,0.58,0.55,0.56,179100.0],["2019-08-27",0.54,0.56,0.54,0.54,306400.0],["2019-08-28",0.55,0.55,0.53,0.55,350900.0],["2019-08-29",0.55,0.57,0.55,0.55,246200.0],["2019-08-30",0.55,0.6,0.55,0.59,424100.0],["2019-09-03",0.61,0.64,0.6,0.62,1256600.0],["2019-09-04",0.63,0.63,0.59,0.6,335500.0],["2019-09-05",0.61,0.62,0.58,0.59,282200.0],["2019-09-06",0.58,0.65,0.58,0.63,783200.0],["2019-09-09",0.63,0.64,0.59,0.59,450800.0],["2019-09-10",0.59,0.62,0.59,0.61,209400.0],["2019-09-11",0.61,0.62,0.59,0.61,254000.0],["2019-09-12",0.62,0.63,0.59,0.61,258400.0],["2019-09-13",0.6,0.63,0.6,0.61,163100.0],["2019-09-16",0.61,0.63,0.61,0.62,481400.0],["2019-09-17",0.62,0.63,0.6,0.61,345500.0],["2019-09-18",0.61,0.61,0.58,0.58,224600.0],["2019-09-19",0.58,0.6,0.57,0.6,414600.0],["2019-09-20",0.6,0.6,0.57,0.6,322400.0],["2019-09-23",0.6,0.62,0.59,0.6,591300.0],["2019-09-24",0.61,0.61,0.6,0.6,253300.0],["2019-09-25",0.6,0.61,0.58,0.59,223700.0],["2019-09-26",0.57,0.61,0.57,0.59,368200.0],["2019-09-27",0.6,0.61,0.59,0.6,113700.0],["2019-09-30",0.59,0.61,0.58,0.61,257900.0],["2019-10-01",0.61,0.61,0.59,0.59,99500.0],["2019-10-02",0.59,0.61,0.58,0.58,264000.0],["2019-10-03",0.59,0.6,0.58,0.59,235700.0],["2019-10-04",0.59,0.61,0.58,0.59,401300.0],["2019-10-07",0.6,0.62,0.58,0.61,705500.0],["2019-10-08",0.61,0.63,0.6,0.61,823200.0],["2019-10-09",0.62,0.62,0.59,0.59,302700.0],["2019-10-10",0.61,0.65,0.6,0.61,594100.0],["2019-10-11",0.62,0.63,0.62,0.63,390400.0],["2019-10-14",0.63,0.63,0.6,0.61,131500.0],["2019-10-15",0.61,0.62,0.59,0.6,281400.0],["2019-10-16",0.59,0.6,0.59,0.6,187400.0],["2019-10-17",0.58,0.6,0.58,0.59,232000.0],["2019-10-18",0.59,0.6,0.58,0.58,100100.0],["2019-10-21",0.58,0.6,0.58,0.59,165100.0],["2019-10-22",0.6,0.6,0.58,0.59,41000.0],["2019-10-23",0.58,0.59,0.57,0.59,128800.0],["2019-10-24",0.58,0.59,0.58,0.58,152000.0],["2019-10-25",0.59,0.61,0.58,0.61,148700.0],["2019-10-28",0.6,0.61,0.58,0.59,118600.0],["2019-10-29",0.59,0.59,0.58,0.59,134600.0],["2019-10-30",0.59,0.59,0.55,0.59,193500.0],["2019-10-31",0.56,0.59,0.56,0.56,218900.0],["2019-11-01",0.56,0.59,0.56,0.58,200800.0],["2019-11-04",0.58,0.61,0.57,0.61,236100.0],["2019-11-05",0.6,0.63,0.59,0.61,304600.0],["2019-11-06",0.62,0.63,0.61,0.63,363000.0],["2019-11-07",0.61,0.65,0.61,0.61,292800.0],["2019-11-08",0.61,0.64,0.6,0.61,406300.0],["2019-11-11",0.64,0.64,0.6,0.61,300700.0],["2019-11-12",0.6,0.62,0.59,0.59,154200.0],["2019-11-13",0.6,0.62,0.59,0.59,93200.0],["2019-11-14",0.6,0.62,0.59,0.61,136900.0],["2019-11-15",0.6,0.62,0.6,0.6,107300.0],["2019-11-18",0.59,0.6,0.58,0.59,101300.0],["2019-11-19",0.6,0.61,0.56,0.6,264400.0],["2019-11-20",0.6,0.61,0.58,0.59,150500.0],["2019-11-21",0.6,0.6,0.59,0.59,79600.0],["2019-11-22",0.6,0.6,0.59,0.59,103800.0],["2019-11-25",0.59,0.6,0.58,0.58,277600.0],["2019-11-26",0.58,0.59,0.56,0.59,272000.0],["2019-11-27",0.58,0.58,0.57,0.57,185200.0],["2019-11-29",0.57,0.58,0.56,0.57,139200.0],["2019-12-02",0.58,0.58,0.52,0.55,582500.0],["2019-12-03",0.56,0.56,0.53,0.54,295700.0],["2019-12-04",0.54,0.56,0.54,0.54,281100.0],["2019-12-05",0.55,0.63,0.55,0.61,1447200.0],["2019-12-06",0.6,0.62,0.59,0.62,405200.0],["2019-12-09",0.61,0.62,0.58,0.6,355400.0],["2019-12-10",0.58,0.61,0.57,0.59,159600.0],["2019-12-11",0.59,0.61,0.59,0.61,98100.0],["2019-12-12",0.61,0.61,0.59,0.59,91300.0],["2019-12-13",0.59,0.6,0.58,0.58,271600.0],["2019-12-16",0.6,0.6,0.55,0.56,288000.0],["2019-12-17",0.56,0.57,0.55,0.56,259300.0],["2019-12-18",0.57,0.59,0.57,0.58,143800.0],["2019-12-19",0.57,0.61,0.56,0.6,266800.0],["2019-12-20",0.6,0.6,0.56,0.57,305100.0],["2019-12-23",0.56,0.59,0.56,0.57,663100.0],["2019-12-24",0.57,0.58,0.55,0.56,400000.0],["2019-12-26",0.58,0.59,0.57,0.57,270600.0],["2019-12-27",0.59,0.59,0.56,0.56,341800.0],["2019-12-30",0.56,0.58,0.56,0.58,465800.0],["2019-12-31",0.58,0.59,0.57,0.59,224300.0],["2020-01-02",0.59,0.59,0.56,0.57,321800.0],["2020-01-03",0.57,0.59,0.57,0.57,231800.0],["2020-01-06",0.56,0.59,0.56,0.58,368400.0],["2020-01-07",0.6,0.6,0.56,0.58,184200.0],["2020-01-08",0.58,0.58,0.56,0.56,374600.0],["2020-01-09",0.56,0.57,0.55,0.55,330200.0],["2020-01-10",0.57,0.57,0.56,0.57,71900.0],["2020-01-13",0.58,0.58,0.55,0.56,205200.0],["2020-01-14",0.55,0.57,0.54,0.56,379600.0],["2020-01-15",0.56,0.57,0.56,0.57,119900.0],["2020-01-16",0.57,0.57,0.55,0.56,289900.0],["2020-01-17",0.55,0.57,0.55,0.57,173600.0],["2020-01-21",0.56,0.57,0.54,0.55,579200.0],["2020-01-22",0.55,0.56,0.54,0.55,162000.0],["2020-01-23",0.54,0.56,0.54,0.55,183200.0],["2020-01-24",0.55,0.56,0.54,0.56,228500.0],["2020-01-27",0.54,0.55,0.5,0.51,1015300.0],["2020-01-28",0.51,0.52,0.48,0.49,634700.0],["2020-01-29",0.49,0.5,0.46,0.48,706400.0],["2020-01-30",0.47,0.49,0.46,0.48,502700.0],["2020-01-31",0.48,0.51,0.47,0.49,1367600.0],["2020-02-03",0.52,0.56,0.52,0.54,606000.0],["2020-02-04",0.54,0.58,0.54,0.58,675400.0],["2020-02-05",0.59,0.59,0.54,0.55,722400.0],["2020-02-06",0.58,0.58,0.53,0.54,170300.0],["2020-02-07",0.53,0.58,0.52,0.53,349000.0],["2020-02-10",0.53,0.58,0.52,0.52,597000.0],["2020-02-11",0.55,0.56,0.53,0.54,339500.0],["2020-02-12",0.55,0.58,0.54,0.54,714800.0],["2020-02-13",0.54,0.57,0.53,0.54,158800.0],["2020-02-14",0.54,0.55,0.53,0.54,264700.0],["2020-02-18",0.54,0.55,0.51,0.51,362800.0],["2020-02-19",0.51,0.53,0.51,0.52,213500.0],["2020-02-20",0.52,0.53,0.52,0.52,60300.0],["2020-02-21",0.5,0.53,0.5,0.51,190300.0],["2020-02-24",0.5,0.5,0.48,0.49,309700.0],["2020-02-25",0.48,0.5,0.47,0.47,588300.0],["2020-02-26",0.5,0.5,0.47,0.47,306600.0],["2020-02-27",0.45,0.47,0.41,0.45,967700.0],["2020-02-28",0.45,0.45,0.42,0.44,841200.0],["2020-03-02",0.45,0.48,0.44,0.46,254200.0],["2020-03-03",0.47,0.54,0.46,0.51,801300.0],["2020-03-04",0.51,0.53,0.51,0.53,323700.0],["2020-03-05",0.52,0.53,0.5,0.52,190600.0],["2020-03-06",0.51,0.53,0.48,0.5,205000.0],["2020-03-09",0.47,0.47,0.4,0.44,502100.0],["2020-03-10",0.48,0.48,0.4,0.45,551900.0],["2020-03-11",0.46,0.46,0.4,0.4,387800.0],["2020-03-12",0.39,0.4,0.35,0.37,809100.0],["2020-03-13",0.38,0.41,0.34,0.39,477100.0],["2020-03-16",0.33,0.37,0.3,0.33,761300.0],["2020-03-17",0.32,0.36,0.32,0.34,507000.0],["2020-03-18",0.32,0.33,0.29,0.3,640200.0],["2020-03-19",0.3,0.35,0.28,0.33,455700.0],["2020-03-20",0.33,0.34,0.28,0.29,646100.0],["2020-03-23",0.3,0.31,0.27,0.29,688700.0],["2020-03-24",0.3,0.34,0.3,0.32,677200.0],["2020-03-25",0.34,0.35,0.31,0.34,483900.0],["2020-03-26",0.33,0.36,0.33,0.35,424300.0],["2020-03-27",0.32,0.35,0.32,0.35,329700.0],["2020-03-30",0.35,0.38,0.34,0.37,475700.0],["2020-03-31",0.39,0.4,0.37,0.39,385000.0],["2020-04-01",0.39,0.39,0.37,0.38,446200.0],["2020-04-02",0.37,0.42,0.36,0.37,386100.0],["2020-04-03",0.38,0.39,0.37,0.38,251800.0],["2020-04-06",0.4,0.42,0.39,0.39,308000.0],["2020-04-07",0.41,0.47,0.41,0.46,1418200.0],["2020-04-08",0.48,0.51,0.47,0.48,692100.0],["2020-04-09",0.49,0.5,0.45,0.46,482400.0],["2020-04-13",0.45,0.49,0.45,0.48,394600.0],["2020-04-14",0.52,0.53,0.5,0.52,689700.0],["2020-04-15",0.52,0.53,0.46,0.53,666000.0],["2020-04-16",0.54,0.55,0.52,0.53,835300.0],["2020-04-17",0.55,0.55,0.51,0.52,484600.0],["2020-04-20",0.52,0.55,0.5,0.54,832500.0],["2020-04-21",0.55,0.55,0.51,0.53,519500.0],["2020-04-22",0.54,0.64,0.53,0.63,2016600.0],["2020-04-23",0.69,0.72,0.51,0.6,5006400.0],["2020-04-24",0.64,0.64,0.6,0.62,1558200.0],["2020-04-27",0.63,0.63,0.55,0.61,771200.0],["2020-04-28",0.61,0.62,0.59,0.59,457600.0],["2020-04-29",0.6,0.63,0.58,0.62,864900.0],["2020-04-30",0.62,0.62,0.6,0.61,439600.0],["2020-05-01",0.62,0.62,0.6,0.6,337700.0],["2020-05-04",0.61,0.61,0.56,0.57,803800.0],["2020-05-05",0.58,0.6,0.57,0.59,414600.0],["2020-05-06",0.59,0.6,0.55,0.55,592600.0],["2020-05-07",0.55,0.58,0.54,0.54,472500.0],["2020-05-08",0.55,0.57,0.55,0.57,374000.0],["2020-05-11",0.57,0.57,0.55,0.56,517200.0],["2020-05-12",0.57,0.57,0.54,0.55,336500.0],["2020-05-13",0.55,0.55,0.52,0.54,637800.0],["2020-05-14",0.52,0.53,0.49,0.5,502700.0],["2020-05-15",0.5,0.53,0.5,0.53,253700.0],["2020-05-18",0.53,0.55,0.52,0.55,352600.0],["2020-05-19",0.56,0.56,0.53,0.55,222200.0],["2020-05-20",0.54,0.55,0.53,0.54,272000.0],["2020-05-21",0.54,0.57,0.53,0.57,454400.0],["2020-05-22",0.57,0.57,0.53,0.54,216400.0],["2020-05-26",0.54,0.57,0.54,0.55,364000.0],["2020-05-27",0.56,0.59,0.52,0.58,317200.0],["2020-05-28",0.58,0.6,0.58,0.59,443200.0],["2020-05-29",0.6,0.6,0.56,0.58,220100.0],["2020-06-01",0.58,0.59,0.57,0.59,152500.0],["2020-06-02",0.59,0.61,0.57,0.58,480400.0],["2020-06-03",0.59,0.6,0.56,0.57,339600.0],["2020-06-04",0.56,0.58,0.56,0.57,217700.0],["2020-06-05",0.57,0.58,0.56,0.56,279000.0],["2020-06-08",0.56,0.58,0.55,0.57,645700.0],["2020-06-09",0.57,0.57,0.54,0.55,364600.0],["2020-06-10",0.56,0.57,0.53,0.54,203700.0],["2020-06-11",0.53,0.54,0.5,0.51,763200.0],["2020-06-12",0.51,0.54,0.5,0.5,281500.0],["2020-06-15",0.5,0.52,0.5,0.51,128900.0],["2020-06-16",0.54,0.54,0.5,0.51,243800.0],["2020-06-17",0.51,0.54,0.51,0.52,169200.0],["2020-06-18",0.52,0.52,0.49,0.5,478500.0],["2020-06-19",0.51,0.54,0.48,0.5,311800.0],["2020-06-22",0.5,0.51,0.48,0.5,233400.0],["2020-06-23",0.5,0.51,0.49,0.49,420800.0],["2020-06-24",0.5,0.5,0.47,0.49,341500.0],["2020-06-25",0.49,0.51,0.48,0.49,58400.0],["2020-06-26",0.49,0.49,0.47,0.48,134300.0],["2020-06-29",0.48,0.51,0.48,0.5,374300.0],["2020-06-30",0.5,0.51,0.48,0.51,262400.0],["2020-07-01",0.51,0.51,0.5,0.51,154400.0],["2020-07-02",0.5,0.54,0.5,0.52,79400.0],["2020-07-06",0.54,0.54,0.52,0.53,294900.0],["2020-07-07",0.54,0.54,0.52,0.53,175100.0],["2020-07-08",0.53,0.54,0.52,0.52,327100.0],["2020-07-09",0.53,0.53,0.5,0.5,376100.0],["2020-07-10",0.48,0.51,0.48,0.5,256600.0],["2020-07-13",0.52,0.52,0.44,0.48,646600.0],["2020-07-14",0.45,0.49,0.45,0.48,202300.0],["2020-07-15",0.52,0.52,0.48,0.5,190100.0],["2020-07-16",0.52,0.52,0.49,0.5,326300.0],["2020-07-17",0.5,0.52,0.48,0.49,1036300.0],["2020-07-20",0.52,0.55,0.51,0.54,1057400.0],["2020-07-21",0.54,0.6,0.53,0.58,2525900.0],["2020-07-22",0.6,0.6,0.55,0.58,1198300.0],["2020-07-23",0.6,0.63,0.58,0.61,1109300.0],["2020-07-24",0.63,0.63,0.59,0.6,512200.0],["2020-07-27",0.6,0.64,0.6,0.63,680100.0],["2020-07-28",0.64,0.64,0.61,0.62,872600.0],["2020-07-29",0.62,0.63,0.55,0.58,1130500.0],["2020-07-30",0.58,0.58,0.55,0.56,375600.0],["2020-07-31",0.56,0.57,0.53,0.54,1365700.0],["2020-08-03",0.55,0.56,0.53,0.56,828200.0],["2020-08-04",0.58,0.59,0.56,0.59,472000.0],["2020-08-05",0.61,0.61,0.55,0.57,681100.0],["2020-08-06",0.58,0.58,0.55,0.55,393800.0],["2020-08-07",0.55,0.55,0.54,0.54,331900.0],["2020-08-10",0.55,0.57,0.54,0.56,352800.0],["2020-08-11",0.54,0.56,0.54,0.54,512200.0],["2020-08-12",0.53,0.56,0.53,0.54,374400.0],["2020-08-13",0.55,0.55,0.54,0.55,232000.0],["2020-08-14",0.54,0.55,0.54,0.55,154200.0],["2020-08-17",0.53,0.55,0.53,0.55,301400.0],["2020-08-18",0.55,0.55,0.53,0.54,191700.0],["2020-08-19",0.53,0.55,0.52,0.53,1055800.0],["2020-08-20",0.52,0.55,0.52,0.55,190000.0],["2020-08-21",0.54,0.55,0.54,0.55,240100.0],["2020-08-24",0.54,0.55,0.54,0.54,377100.0],["2020-08-25",0.54,0.55,0.54,0.55,532200.0],["2020-08-26",0.55,0.57,0.55,0.56,1052700.0],["2020-08-27",0.56,0.6,0.56,0.58,1063200.0],["2020-08-28",0.59,0.6,0.57,0.59,640800.0],["2020-08-31",0.6,0.6,0.58,0.58,466500.0],["2020-09-01",0.6,0.6,0.58,0.59,967700.0],["2020-09-02",0.6,0.62,0.59,0.6,1130300.0],["2020-09-03",0.58,0.6,0.56,0.57,605000.0],["2020-09-04",0.56,0.57,0.54,0.56,462400.0],["2020-09-08",0.55,0.55,0.53,0.53,573300.0],["2020-09-09",0.58,0.58,0.53,0.56,329100.0],["2020-09-10",0.54,0.56,0.54,0.54,157200.0],["2020-09-11",0.54,0.55,0.51,0.53,397500.0],["2020-09-14",0.56,0.58,0.54,0.56,641500.0],["2020-09-15",0.56,0.57,0.55,0.56,409200.0],["2020-09-16",0.56,0.57,0.54,0.54,333700.0],["2020-09-17",0.55,0.56,0.55,0.55,236400.0],["2020-09-18",0.55,0.57,0.54,0.55,245400.0],["2020-09-21",0.52,0.55,0.51,0.51,553400.0],["2020-09-22",0.52,0.54,0.51,0.52,218900.0],["2020-09-23",0.52,0.52,0.49,0.49,458100.0],["2020-09-24",0.48,0.51,0.48,0.51,360600.0],["2020-09-25",0.51,0.51,0.49,0.5,190400.0],["2020-09-28",0.49,0.52,0.49,0.51,192300.0],["2020-09-29",0.51,0.51,0.48,0.5,337200.0],["2020-09-30",0.5,0.51,0.48,0.48,223600.0],["2020-10-01",0.48,0.51,0.48,0.49,149100.0],["2020-10-02",0.48,0.49,0.45,0.46,1133100.0],["2020-10-05",0.47,0.47,0.45,0.46,725400.0],["2020-10-06",0.46,0.49,0.46,0.47,417000.0],["2020-10-07",0.47,0.5,0.47,0.5,316100.0],["2020-10-08",0.5,0.5,0.47,0.48,448300.0],["2020-10-09",0.49,0.51,0.47,0.48,253500.0],["2020-10-12",0.48,0.49,0.46,0.48,332200.0],["2020-10-13",0.48,0.48,0.46,0.47,215600.0],["2020-10-14",0.47,0.48,0.46,0.46,804400.0],["2020-10-15",0.47,0.48,0.45,0.46,771300.0],["2020-10-16",0.47,0.47,0.46,0.46,279100.0],["2020-10-19",0.46,0.47,0.46,0.46,221700.0],["2020-10-20",0.47,0.47,0.46,0.47,445200.0],["2020-10-21",0.47,0.48,0.46,0.47,672100.0],["2020-10-22",0.46,0.47,0.45,0.46,236900.0],["2020-10-23",0.45,0.47,0.45,0.47,211900.0],["2020-10-26",0.46,0.47,0.46,0.46,116700.0],["2020-10-27",0.46,0.46,0.45,0.46,215200.0],["2020-10-28",0.45,0.45,0.42,0.43,576200.0],["2020-10-29",0.42,0.44,0.42,0.43,800700.0],["2020-10-30",0.42,0.46,0.42,0.46,244800.0],["2020-11-02",0.46,0.46,0.43,0.44,334000.0],["2020-11-03",0.44,0.44,0.43,0.44,175700.0],["2020-11-04",0.45,0.45,0.42,0.42,216500.0],["2020-11-05",0.43,0.44,0.42,0.44,250700.0],["2020-11-06",0.43,0.44,0.43,0.44,204100.0],["2020-11-09",0.45,0.47,0.44,0.45,172800.0],["2020-11-10",0.44,0.47,0.44,0.45,512900.0],["2020-11-11",0.47,0.49,0.44,0.49,1218900.0],["2020-11-12",0.49,0.51,0.47,0.47,568800.0],["2020-11-13",0.48,0.49,0.47,0.48,184700.0],["2020-11-16",0.49,0.5,0.47,0.48,275200.0],["2020-11-17",0.48,0.48,0.42,0.46,739600.0],["2020-11-18",0.46,0.47,0.46,0.47,349700.0],["2020-11-19",0.47,0.48,0.45,0.46,209900.0],["2020-11-20",0.47,0.47,0.45,0.46,246800.0],["2020-11-23",0.46,0.53,0.46,0.53,1643400.0],["2020-11-24",0.55,0.55,0.5,0.51,1088700.0],["2020-11-25",0.51,0.54,0.5,0.54,1068300.0],["2020-11-27",0.57,0.57,0.51,0.52,1058100.0],["2020-11-30",0.52,0.54,0.52,0.54,733800.0],["2020-12-01",0.56,0.56,0.52,0.53,351500.0],["2020-12-02",0.53,0.55,0.52,0.54,728000.0],["2020-12-03",0.55,0.55,0.53,0.54,731200.0],["2020-12-04",0.54,0.61,0.51,0.6,2540500.0],["2020-12-07",0.67,0.68,0.63,0.66,3545700.0],["2020-12-08",0.69,0.69,0.61,0.63,2235900.0],["2020-12-09",0.65,0.66,0.56,0.59,2080100.0],["2020-12-10",0.61,0.64,0.6,0.63,1326500.0],["2020-12-11",0.63,0.65,0.6,0.65,1456400.0],["2020-12-14",0.68,0.74,0.67,0.69,2675000.0],["2020-12-15",0.74,0.74,0.67,0.69,1647900.0],["2020-12-16",0.67,0.72,0.64,0.7,1294700.0],["2020-12-17",0.73,0.73,0.69,0.72,857400.0],["2020-12-18",0.73,0.73,0.68,0.69,1212800.0],["2020-12-21",0.69,0.7,0.65,0.68,1079700.0],["2020-12-22",0.69,0.73,0.68,0.7,1397900.0],["2020-12-23",0.73,0.79,0.7,0.78,2805700.0],["2020-12-24",0.79,0.82,0.77,0.82,1194100.0],["2020-12-28",0.9,0.93,0.85,0.9,3142200.0],["2020-12-29",0.92,0.92,0.77,0.83,2201900.0],["2020-12-30",0.83,0.86,0.82,0.85,1222100.0],["2020-12-31",0.86,0.86,0.79,0.8,1127900.0],["2021-01-04",0.81,0.82,0.74,0.76,2179800.0],["2021-01-05",0.77,0.85,0.76,0.83,1546900.0],["2021-01-06",0.84,0.89,0.82,0.85,1876500.0],["2021-01-07",0.89,0.89,0.81,0.85,970900.0],["2021-01-08",0.86,0.86,0.8,0.83,1251000.0],["2021-01-11",0.85,0.87,0.78,0.84,1346100.0],["2021-01-12",0.87,0.89,0.81,0.87,1914600.0],["2021-01-13",0.88,1.16,0.86,1.11,26674600.0],["2021-01-14",1.33,1.34,1.06,1.19,26976500.0],["2021-01-15",1.08,1.1,0.96,1.07,8863300.0],["2021-01-19",1.01,1.03,0.93,1.01,7232700.0],["2021-01-20",0.98,1.0,0.93,0.96,3393000.0],["2021-01-21",0.98,0.98,0.91,0.96,2939400.0],["2021-01-22",0.95,0.95,0.92,0.93,2642200.0],["2021-01-25",0.96,0.97,0.9,0.93,4243300.0],["2021-01-26",0.97,1.03,0.94,1.02,6902000.0],["2021-01-27",0.94,0.98,0.9,0.92,4933900.0],["2021-01-28",0.92,0.92,0.86,0.89,3337300.0],["2021-01-29",0.89,0.92,0.8,0.8,4192400.0],["2021-02-01",0.84,1.01,0.83,0.98,7241000.0],["2021-02-02",0.9,0.92,0.84,0.9,6793800.0],["2021-02-03",0.9,0.93,0.87,0.92,4184200.0],["2021-02-04",0.93,0.95,0.88,0.9,4376600.0],["2021-02-05",0.92,0.96,0.89,0.93,3706200.0],["2021-02-08",0.98,1.0,0.95,0.99,6548800.0],["2021-02-09",1.05,1.1,1.02,1.07,7823300.0],["2021-02-10",1.17,1.19,1.03,1.13,9276800.0],["2021-02-11",1.18,1.18,1.06,1.13,6601200.0],["2021-02-12",1.14,1.18,1.1,1.15,3755400.0],["2021-02-16",1.24,1.4,1.18,1.37,15361500.0],["2021-02-17",1.43,1.57,1.35,1.4,12881400.0],["2021-02-18",1.37,1.4,1.2,1.22,5812000.0],["2021-02-19",1.34,1.4,1.25,1.31,4135300.0],["2021-02-22",1.27,1.31,1.17,1.2,5742800.0],["2021-02-23",1.12,1.18,1.0,1.11,4787700.0],["2021-02-24",1.14,1.24,1.12,1.2,2890400.0],["2021-02-25",1.17,1.25,1.1,1.14,4085800.0],["2021-02-26",1.14,1.2,1.05,1.13,3244500.0],["2021-03-01",1.17,1.18,1.11,1.11,2465400.0],["2021-03-02",1.11,1.2,1.1,1.2,4904600.0],["2021-03-03",1.24,1.29,1.1,1.13,3861300.0],["2021-03-04",1.09,1.15,0.99,1.03,4794900.0],["2021-03-05",1.02,1.05,0.89,1.0,5696100.0],["2021-03-08",1.02,1.1,1.01,1.04,3328300.0],["2021-03-09",1.07,1.09,1.04,1.08,2257200.0],["2021-03-10",1.1,1.12,1.02,1.05,2439000.0],["2021-03-11",1.04,1.14,1.04,1.14,2404800.0],["2021-03-12",1.08,1.17,1.08,1.17,1741100.0],["2021-03-15",1.19,1.34,1.13,1.3,17426500.0],["2021-03-16",1.38,1.45,1.21,1.28,10977600.0],["2021-03-17",1.25,1.38,1.23,1.3,4731700.0],["2021-03-18",1.31,1.35,1.18,1.22,3938200.0],["2021-03-19",1.21,1.3,1.19,1.24,2695300.0],["2021-03-22",1.31,1.31,1.21,1.24,2074000.0],["2021-03-23",1.23,1.23,1.11,1.15,3677200.0],["2021-03-24",1.15,1.25,1.13,1.14,2823800.0],["2021-03-25",1.1,1.15,1.04,1.14,2888000.0],["2021-03-26",1.17,1.24,1.13,1.23,2628400.0],["2021-03-29",1.23,1.24,1.11,1.18,2598200.0],["2021-03-30",1.2,1.2,1.12,1.18,1583600.0],["2021-03-31",1.2,1.25,1.1,1.1,3754900.0],["2021-04-01",1.14,1.2,1.13,1.19,1794300.0],["2021-04-05",1.23,1.29,1.19,1.26,3642300.0],["2021-04-06",1.24,1.25,1.19,1.25,1960400.0],["2021-04-07",1.25,1.26,1.18,1.21,2068500.0],["2021-04-08",1.24,1.27,1.2,1.27,2553300.0],["2021-04-09",1.28,1.29,1.2,1.21,1774100.0],["2021-04-12",1.19,1.23,1.12,1.15,2924700.0],["2021-04-13",1.16,1.17,1.09,1.1,2161800.0],["2021-04-14",1.08,1.15,1.08,1.12,1609700.0],["2021-04-15",1.1,1.12,1.05,1.07,2068400.0],["2021-04-16",1.06,1.07,1.02,1.07,1466500.0],["2021-04-19",1.07,1.08,1.01,1.03,1867800.0],["2021-04-20",1.03,1.05,0.97,1.02,2789500.0],["2021-04-21",1.02,1.09,1.01,1.08,1933000.0],["2021-04-22",1.07,1.1,1.01,1.03,2027200.0],["2021-04-23",1.03,1.07,1.02,1.06,1355200.0],["2021-04-26",1.07,1.09,1.03,1.08,1771500.0],["2021-04-27",1.08,1.08,1.04,1.08,1127600.0],["2021-04-28",1.06,1.14,1.06,1.14,2027800.0],["2021-04-29",1.15,1.15,1.08,1.12,1720200.0],["2021-04-30",1.12,1.15,1.11,1.15,997800.0],["2021-05-03",1.18,1.25,1.13,1.24,4009400.0],["2021-05-04",1.23,1.23,1.15,1.2,2245900.0],["2021-05-05",1.19,1.31,1.19,1.3,2260900.0],["2021-05-06",1.31,1.34,1.21,1.31,3378600.0],["2021-05-07",1.28,1.44,1.26,1.4,5706800.0],["2021-05-10",1.41,1.5,1.32,1.45,5374700.0],["2021-05-11",1.35,1.47,1.28,1.36,4633300.0],["2021-05-12",1.35,1.44,1.3,1.32,2528700.0],["2021-05-13",1.32,1.41,1.26,1.29,3181800.0],["2021-05-14",1.32,1.43,1.31,1.4,1642800.0],["2021-05-17",1.4,1.5,1.36,1.5,2386100.0],["2021-05-18",1.5,1.51,1.41,1.49,2351700.0],["2021-05-19",1.45,1.5,1.37,1.49,2021400.0],["2021-05-20",1.47,1.56,1.42,1.56,2887900.0],["2021-05-21",1.54,1.56,1.47,1.53,1770900.0],["2021-05-24",1.52,1.54,1.43,1.46,1827100.0],["2021-05-25",1.44,1.47,1.38,1.39,1543500.0],["2021-05-26",1.4,1.45,1.39,1.41,2081300.0],["2021-05-27",1.41,1.52,1.39,1.48,2917800.0],["2021-05-28",1.51,1.55,1.39,1.46,3032200.0],["2021-06-01",1.48,1.57,1.47,1.57,2464700.0],["2021-06-02",1.57,1.58,1.5,1.55,1613200.0],["2021-06-03",1.55,1.55,1.43,1.44,2698900.0],["2021-06-04",1.49,1.55,1.43,1.53,2005800.0],["2021-06-07",1.56,1.69,1.52,1.64,7622000.0],["2021-06-08",1.67,1.68,1.59,1.65,3065000.0],["2021-06-09",1.6,1.64,1.57,1.59,2693400.0],["2021-06-10",1.62,1.64,1.57,1.59,2153000.0],["2021-06-11",1.58,1.69,1.58,1.66,2498100.0],["2021-06-14",1.64,1.66,1.5,1.6,4031500.0],["2021-06-15",1.6,1.67,1.57,1.67,2372800.0],["2021-06-16",1.67,1.73,1.64,1.73,2736700.0],["2021-06-17",1.68,1.74,1.57,1.66,3170400.0],["2021-06-18",1.61,1.68,1.56,1.6,2879800.0],["2021-06-21",1.59,1.59,1.53,1.58,2362300.0],["2021-06-22",1.58,1.63,1.54,1.6,2602500.0],["2021-06-23",1.59,1.6,1.51,1.53,2973500.0],["2021-06-24",1.54,1.59,1.51,1.56,2689600.0],["2021-06-25",1.54,1.56,1.38,1.45,26467900.0],["2021-06-28",1.41,1.44,1.4,1.41,1792700.0],["2021-06-29",1.4,1.41,1.31,1.33,2581600.0],["2021-06-30",1.33,1.43,1.31,1.4,2153800.0],["2021-07-01",1.33,1.45,1.33,1.42,2281800.0],["2021-07-02",1.43,1.44,1.36,1.37,1081500.0],["2021-07-06",1.38,1.39,1.29,1.3,1712400.0],["2021-07-07",1.3,1.32,1.22,1.27,2307800.0],["2021-07-08",1.21,1.27,1.21,1.23,2074800.0],["2021-07-09",1.23,1.31,1.23,1.28,1232000.0],["2021-07-12",1.27,1.28,1.21,1.25,1831000.0],["2021-07-13",1.26,1.27,1.21,1.22,1443600.0],["2021-07-14",1.22,1.24,1.14,1.16,1876600.0],["2021-07-15",1.15,1.21,1.12,1.13,1603200.0],["2021-07-16",1.13,1.17,1.05,1.05,1810800.0],["2021-07-19",1.03,1.11,1.01,1.1,4367900.0],["2021-07-20",1.16,1.17,1.09,1.1,1443100.0],["2021-07-21",1.15,1.24,1.13,1.19,2739100.0],["2021-07-22",1.24,1.24,1.12,1.17,1838500.0],["2021-07-23",1.18,1.18,1.12,1.15,1257900.0],["2021-07-26",1.18,1.23,1.15,1.17,1317000.0],["2021-07-27",1.2,1.2,1.1,1.14,1737100.0],["2021-07-28",1.13,1.28,1.13,1.28,2372000.0],["2021-07-29",1.28,1.3,1.22,1.23,2762800.0],["2021-07-30",1.23,1.25,1.13,1.13,3206500.0],["2021-08-02",1.19,1.19,1.12,1.13,1938300.0],["2021-08-03",1.12,1.18,1.12,1.13,1177200.0],["2021-08-04",1.14,1.14,1.08,1.09,1454900.0],["2021-08-05",1.09,1.16,1.09,1.14,1300500.0],["2021-08-06",1.13,1.19,1.1,1.19,1267600.0],["2021-08-09",1.18,1.19,1.13,1.14,1222000.0],["2021-08-10",1.13,1.2,1.13,1.19,1053900.0],["2021-08-11",1.2,1.21,1.14,1.21,1984400.0],["2021-08-12",1.18,1.2,1.13,1.15,1149900.0],["2021-08-13",1.15,1.17,1.13,1.16,1140200.0],["2021-08-16",1.15,1.15,1.07,1.09,1790500.0],["2021-08-17",1.07,1.1,1.02,1.04,1501200.0],["2021-08-18",1.03,1.19,1.03,1.14,1988500.0],["2021-08-19",1.11,1.12,1.03,1.05,2546800.0],["2021-08-20",1.06,1.08,1.01,1.08,2682000.0],["2021-08-23",1.07,1.15,1.06,1.12,2348400.0],["2021-08-24",1.12,1.15,1.09,1.12,2241200.0],["2021-08-25",1.11,1.19,1.1,1.16,1928600.0],["2021-08-26",1.14,1.19,1.11,1.12,2304700.0],["2021-08-27",1.12,1.22,1.12,1.21,3088300.0],["2021-08-30",1.21,1.24,1.17,1.21,1788300.0],["2021-08-31",1.2,1.31,1.18,1.3,4236400.0],["2021-09-01",1.33,1.35,1.25,1.31,4466100.0],["2021-09-02",1.34,1.47,1.34,1.44,4155000.0],["2021-09-03",1.48,1.57,1.4,1.48,5261400.0],["2021-09-07",1.55,1.59,1.49,1.52,3817300.0],["2021-09-08",1.54,1.56,1.39,1.51,3878700.0],["2021-09-09",1.49,1.52,1.45,1.46,1394800.0],["2021-09-10",1.5,1.72,1.48,1.66,8746300.0],["2021-09-13",1.73,2.0,1.72,1.78,14449100.0],["2021-09-14",1.87,1.99,1.73,1.84,10161700.0],["2021-09-15",1.87,2.09,1.85,2.05,12542700.0],["2021-09-16",2.1,2.1,1.91,1.96,6929100.0],["2021-09-17",1.93,1.95,1.75,1.89,8210800.0],["2021-09-20",1.68,1.76,1.63,1.69,5344300.0],["2021-09-21",1.76,1.85,1.73,1.74,3431200.0],["2021-09-22",1.78,1.84,1.7,1.71,4735200.0],["2021-09-23",1.72,1.79,1.64,1.78,2874000.0],["2021-09-24",1.75,1.75,1.62,1.64,3119500.0],["2021-09-27",1.68,1.8,1.66,1.71,4418900.0],["2021-09-28",1.72,1.75,1.66,1.69,3454000.0],["2021-09-29",1.65,1.69,1.58,1.66,3403100.0],["2021-09-30",1.68,1.78,1.63,1.72,5859800.0],["2021-10-01",1.72,1.75,1.61,1.69,2213100.0],["2021-10-04",1.7,1.86,1.65,1.7,6019000.0],["2021-10-05",1.72,1.78,1.66,1.74,2624200.0],["2021-10-06",1.71,1.71,1.56,1.6,3742500.0],["2021-10-07",1.62,1.7,1.59,1.64,1744500.0],["2021-10-08",1.63,1.66,1.52,1.55,3179000.0],["2021-10-11",1.56,1.62,1.54,1.59,1345100.0],["2021-10-12",1.57,1.77,1.56,1.75,4842200.0],["2021-10-13",1.81,1.92,1.72,1.84,5088800.0],["2021-10-14",1.91,1.92,1.78,1.82,3799300.0],["2021-10-15",1.88,1.9,1.75,1.84,2785900.0],["2021-10-18",1.9,2.01,1.86,1.91,4324500.0],["2021-10-19",1.96,1.97,1.83,1.88,2841600.0],["2021-10-20",1.86,2.05,1.81,2.01,6474200.0],["2021-10-21",1.97,1.99,1.85,1.93,4852800.0],["2021-10-22",1.9,1.93,1.76,1.86,3623600.0],["2021-10-25",1.86,2.03,1.85,1.96,5875800.0],["2021-10-26",2.01,2.02,1.86,1.91,3228200.0],["2021-10-27",1.91,1.97,1.8,1.83,2345300.0],["2021-10-28",1.83,1.93,1.8,1.85,1737200.0],["2021-10-29",1.83,1.85,1.66,1.74,4305300.0],["2021-11-01",1.79,1.85,1.75,1.8,1671600.0],["2021-11-02",1.78,1.81,1.7,1.78,2119200.0],["2021-11-03",1.78,1.94,1.78,1.87,6834300.0],["2021-11-04",1.97,1.97,1.83,1.88,3666800.0],["2021-11-05",1.92,1.92,1.82,1.9,3069800.0],["2021-11-08",1.94,2.12,1.91,2.1,7035100.0],["2021-11-09",2.12,2.12,1.89,2.0,5498600.0],["2021-11-10",2.0,2.04,1.9,1.93,5170800.0],["2021-11-11",1.94,2.13,1.91,2.05,6443200.0],["2021-11-12",2.07,2.15,1.96,1.99,3653500.0],["2021-11-15",2.04,2.05,1.89,1.92,3837400.0],["2021-11-16",1.91,1.91,1.81,1.84,4385300.0],["2021-11-17",1.83,1.92,1.83,1.87,2974500.0],["2021-11-18",1.84,1.89,1.81,1.85,2315500.0],["2021-11-19",1.83,1.84,1.67,1.69,3875100.0],["2021-11-22",1.67,1.7,1.55,1.56,5167900.0],["2021-11-23",1.6,1.72,1.57,1.63,3754400.0],["2021-11-24",1.65,1.66,1.58,1.64,2789900.0],["2021-11-26",1.59,1.6,1.5,1.57,2959100.0],["2021-11-29",1.6,1.63,1.51,1.55,2319900.0],["2021-11-30",1.54,1.58,1.39,1.49,3036500.0],["2021-12-01",1.52,1.55,1.37,1.38,2684700.0],["2021-12-02",1.35,1.46,1.35,1.42,2628600.0],["2021-12-03",1.4,1.44,1.28,1.3,4170000.0],["2021-12-06",1.3,1.4,1.22,1.38,3708900.0],["2021-12-07",1.45,1.51,1.42,1.46,2372500.0],["2021-12-08",1.5,1.55,1.44,1.47,2098800.0],["2021-12-09",1.46,1.47,1.39,1.43,2209400.0],["2021-12-10",1.43,1.43,1.37,1.39,1496800.0],["2021-12-13",1.38,1.42,1.27,1.32,2779800.0],["2021-12-14",1.27,1.31,1.25,1.27,3421500.0],["2021-12-15",1.29,1.41,1.23,1.41,3667000.0],["2021-12-16",1.42,1.45,1.29,1.33,3127400.0],["2021-12-17",1.31,1.35,1.26,1.29,2584000.0],["2021-12-20",1.25,1.25,1.16,1.21,7967400.0],["2021-12-21",1.21,1.33,1.21,1.33,2043200.0],["2021-12-22",1.31,1.35,1.29,1.33,1335000.0],["2021-12-23",1.33,1.36,1.29,1.33,838200.0],["2021-12-27",1.32,1.4,1.29,1.38,1748000.0],["2021-12-28",1.41,1.42,1.27,1.28,2132800.0],["2021-12-29",1.28,1.31,1.21,1.22,1752700.0],["2021-12-30",1.21,1.27,1.2,1.22,2649900.0],["2021-12-31",1.23,1.27,1.21,1.22,1200800.0],["2022-01-03",1.26,1.38,1.26,1.38,2085100.0],["2022-01-04",1.39,1.41,1.33,1.38,1530700.0],["2022-01-05",1.45,1.52,1.35,1.42,6324700.0],["2022-01-06",1.46,1.48,1.27,1.35,3372800.0],["2022-01-07",1.35,1.47,1.31,1.45,2695800.0],["2022-01-10",1.44,1.46,1.32,1.36,2577900.0],["2022-01-11",1.37,1.41,1.32,1.39,1833900.0],["2022-01-12",1.42,1.45,1.36,1.36,1798400.0],["2022-01-13",1.39,1.4,1.28,1.3,1928500.0],["2022-01-14",1.28,1.32,1.23,1.3,1463500.0],["2022-01-18",1.27,1.29,1.23,1.23,1923300.0],["2022-01-19",1.25,1.31,1.21,1.24,1901400.0],["2022-01-20",1.24,1.28,1.18,1.19,1974800.0],["2022-01-21",1.15,1.22,1.14,1.14,3585700.0],["2022-01-24",1.09,1.22,1.05,1.21,5737000.0],["2022-01-25",1.14,1.21,1.11,1.18,2550700.0],["2022-01-26",1.21,1.23,1.11,1.12,4311800.0],["2022-01-27",1.15,1.16,1.06,1.07,1774800.0],["2022-01-28",1.07,1.14,1.03,1.11,3162000.0],["2022-01-31",1.12,1.2,1.09,1.18,2987000.0],["2022-02-01",1.2,1.25,1.15,1.2,2491300.0],["2022-02-02",1.22,1.23,1.13,1.19,1892000.0],["2022-02-03",1.14,1.16,1.11,1.14,1552000.0],["2022-02-04",1.15,1.23,1.14,1.21,5850000.0],["2022-02-07",1.23,1.24,1.17,1.19,1538800.0],["2022-02-08",1.2,1.26,1.17,1.25,1194500.0],["2022-02-09",1.27,1.34,1.26,1.32,2120600.0],["2022-02-10",1.29,1.35,1.25,1.26,1520900.0],["2022-02-11",1.27,1.3,1.22,1.25,1441300.0],["2022-02-14",1.23,1.26,1.21,1.22,1055600.0],["2022-02-15",1.23,1.27,1.22,1.27,1054200.0],["2022-02-16",1.27,1.28,1.23,1.24,884600.0],["2022-02-17",1.23,1.24,1.2,1.2,1184200.0],["2022-02-18",1.19,1.22,1.15,1.16,1225400.0],["2022-02-22",1.14,1.18,1.13,1.17,1261400.0],["2022-02-23",1.18,1.25,1.18,1.19,1117900.0],["2022-02-24",1.16,1.31,1.15,1.31,2474900.0],["2022-02-25",1.32,1.38,1.27,1.38,1691300.0],["2022-02-28",1.42,1.5,1.41,1.48,4547900.0],["2022-03-01",1.53,1.58,1.47,1.56,3582000.0],["2022-03-02",1.6,1.7,1.58,1.65,6185100.0],["2022-03-03",1.63,1.67,1.56,1.65,3794000.0],["2022-03-04",1.51,1.6,1.44,1.59,4024800.0],["2022-03-07",1.59,1.75,1.59,1.66,3832500.0],["2022-03-08",1.71,1.79,1.65,1.76,4240900.0],["2022-03-09",1.74,1.91,1.65,1.85,5880200.0],["2022-03-10",1.91,1.95,1.79,1.83,4420000.0],["2022-03-11",1.8,1.83,1.71,1.74,2319100.0],["2022-03-14",1.7,1.72,1.52,1.59,3313400.0],["2022-03-15",1.56,1.65,1.51,1.65,1836100.0],["2022-03-16",1.68,1.7,1.48,1.57,3730700.0],["2022-03-17",1.58,1.74,1.57,1.74,2584500.0],["2022-03-18",1.74,1.77,1.66,1.73,3877400.0],["2022-03-21",1.74,1.87,1.72,1.76,4151900.0],["2022-03-22",1.78,1.82,1.73,1.81,3236400.0],["2022-03-23",1.81,1.85,1.75,1.76,2048400.0],["2022-03-24",1.75,1.79,1.68,1.77,2665500.0],["2022-03-25",1.75,1.76,1.66,1.67,2189200.0],["2022-03-28",1.65,1.66,1.56,1.59,2011100.0],["2022-03-29",1.59,1.63,1.51,1.62,2387200.0],["2022-03-30",1.63,1.73,1.59,1.59,2439400.0],["2022-03-31",1.6,1.66,1.58,1.6,3593000.0],["2022-04-01",1.61,1.67,1.58,1.6,1191600.0],["2022-04-04",1.63,1.65,1.57,1.6,1399900.0],["2022-04-05",1.6,1.72,1.57,1.57,3217100.0],["2022-04-06",1.57,1.66,1.54,1.66,2815700.0],["2022-04-07",1.65,1.76,1.65,1.75,6038400.0],["2022-04-08",1.75,1.8,1.69,1.78,3060900.0],["2022-04-11",1.75,1.8,1.71,1.77,2531100.0],["2022-04-12",1.77,1.85,1.75,1.77,2692600.0],["2022-04-13",1.81,1.9,1.78,1.88,4538800.0],["2022-04-14",1.89,1.9,1.82,1.84,2377200.0],["2022-04-18",1.85,1.85,1.68,1.68,2475800.0],["2022-04-19",1.7,1.7,1.59,1.6,2218400.0],["2022-04-20",1.61,1.74,1.58,1.72,2213700.0],["2022-04-21",1.7,1.73,1.54,1.57,2363900.0],["2022-04-22",1.57,1.57,1.44,1.45,3056400.0],["2022-04-25",1.38,1.45,1.33,1.4,3684200.0],["2022-04-26",1.42,1.45,1.36,1.38,1831000.0],["2022-04-27",1.41,1.43,1.38,1.39,1790000.0],["2022-04-28",1.41,1.44,1.35,1.42,1933100.0],["2022-04-29",1.46,1.48,1.36,1.38,1827500.0],["2022-05-02",1.35,1.37,1.3,1.34,2380000.0],["2022-05-03",1.36,1.41,1.35,1.39,1390200.0],["2022-05-04",1.39,1.43,1.31,1.42,1799000.0],["2022-05-05",1.41,1.46,1.28,1.3,2229500.0],["2022-05-06",1.28,1.31,1.22,1.29,2901800.0],["2022-05-09",1.25,1.25,1.15,1.16,2371700.0],["2022-05-10",1.2,1.23,1.14,1.19,1854600.0],["2022-05-11",1.2,1.22,1.08,1.08,3849700.0],["2022-05-12",1.06,1.12,1.01,1.04,3371300.0],["2022-05-13",1.07,1.19,1.07,1.13,2141800.0],["2022-05-16",1.2,1.2,1.11,1.15,1979500.0],["2022-05-17",1.18,1.24,1.16,1.23,1756300.0],["2022-05-18",1.18,1.21,1.11,1.16,2177600.0],["2022-05-19",1.11,1.18,1.11,1.15,1576000.0],["2022-05-20",1.16,1.19,1.11,1.13,2308000.0],["2022-05-23",1.15,1.2,1.1,1.2,1388900.0],["2022-05-24",1.19,1.19,1.12,1.18,1332500.0],["2022-05-25",1.17,1.19,1.15,1.17,1462100.0],["2022-05-26",1.2,1.25,1.18,1.24,1778200.0],["2022-05-27",1.24,1.29,1.24,1.25,1412600.0],["2022-05-31",1.26,1.29,1.21,1.22,1689800.0],["2022-06-01",1.23,1.25,1.15,1.17,1685800.0],["2022-06-02",1.17,1.35,1.17,1.33,1888700.0],["2022-06-03",1.3,1.33,1.27,1.31,1413500.0],["2022-06-06",1.35,1.35,1.3,1.31,1175200.0],["2022-06-07",1.29,1.49,1.28,1.45,3349400.0],["2022-06-08",1.46,1.5,1.39,1.44,2965800.0],["2022-06-09",1.42,1.42,1.29,1.3,1197200.0],["2022-06-10",1.25,1.28,1.25,1.26,1510100.0],["2022-06-13",1.21,1.22,1.13,1.17,2042400.0],["2022-06-14",1.15,1.19,1.1,1.11,1393700.0],["2022-06-15",1.13,1.18,1.1,1.14,1573100.0],["2022-06-16",1.14,1.16,1.07,1.09,1984700.0],["2022-06-17",1.1,1.12,1.05,1.09,1988100.0],["2022-06-21",1.12,1.19,1.11,1.13,1136100.0],["2022-06-22",1.1,1.13,1.08,1.08,1049200.0],["2022-06-23",1.1,1.1,1.04,1.07,1829100.0],["2022-06-24",1.06,1.22,1.06,1.2,4399000.0],["2022-06-27",1.21,1.25,1.18,1.22,1538500.0],["2022-06-28",1.26,1.27,1.15,1.15,1126000.0],["2022-06-29",1.13,1.15,1.06,1.08,1972500.0],["2022-06-30",1.06,1.1,1.02,1.06,2431200.0],["2022-07-01",1.06,1.09,1.03,1.07,1555500.0],["2022-07-05",1.05,1.05,1.01,1.03,1190800.0],["2022-07-06",1.03,1.08,1.0,1.03,1048900.0],["2022-07-07",1.05,1.1,1.05,1.09,1542700.0],["2022-07-08",1.08,1.1,1.04,1.09,1356100.0],["2022-07-11",1.05,1.08,1.03,1.03,1030800.0],["2022-07-12",1.03,1.05,1.0,1.0,1628200.0],["2022-07-13",1.0,1.03,0.99,1.01,1393900.0],["2022-07-14",0.99,1.04,0.95,1.03,1477800.0],["2022-07-15",1.04,1.05,1.0,1.04,923400.0],["2022-07-18",1.05,1.11,1.05,1.07,873700.0],["2022-07-19",1.09,1.15,1.06,1.13,1405400.0],["2022-07-20",1.15,1.17,1.12,1.17,942900.0],["2022-07-21",1.14,1.15,1.09,1.1,1222600.0],["2022-07-22",1.1,1.11,1.04,1.04,1415300.0],["2022-07-25",1.04,1.12,1.02,1.12,1174700.0],["2022-07-26",1.12,1.16,1.09,1.16,1707200.0],["2022-07-27",1.17,1.24,1.16,1.24,2361200.0],["2022-07-28",1.25,1.25,1.16,1.2,2700200.0],["2022-07-29",1.18,1.25,1.14,1.19,3318900.0],["2022-08-01",1.17,1.18,1.13,1.16,595700.0],["2022-08-02",1.14,1.22,1.14,1.19,1057500.0],["2022-08-03",1.2,1.22,1.15,1.19,1283900.0],["2022-08-04",1.19,1.2,1.16,1.18,2063500.0],["2022-08-05",1.17,1.22,1.13,1.2,5835600.0],["2022-08-08",1.23,1.28,1.14,1.18,5030300.0],["2022-08-09",1.2,1.22,1.06,1.15,5523000.0],["2022-08-10",1.15,1.18,1.12,1.16,2375600.0],["2022-08-11",1.17,1.24,1.16,1.22,2895100.0],["2022-08-12",1.24,1.24,1.18,1.19,2950000.0],["2022-08-15",1.16,1.17,1.12,1.17,2125600.0],["2022-08-16",1.16,1.17,1.13,1.17,1320500.0],["2022-08-17",1.15,1.16,1.07,1.07,1933500.0],["2022-08-18",1.09,1.13,1.07,1.13,1246900.0],["2022-08-19",1.1,1.11,1.05,1.08,2098300.0],["2022-08-22",1.07,1.08,1.05,1.05,1953800.0],["2022-08-23",1.07,1.13,1.07,1.09,1162200.0],["2022-08-24",1.14,1.31,1.13,1.29,5490700.0],["2022-08-25",1.29,1.34,1.21,1.3,2601300.0],["2022-08-26",1.32,1.32,1.2,1.21,1388300.0],["2022-08-29",1.21,1.4,1.2,1.36,4608600.0],["2022-08-30",1.39,1.4,1.26,1.37,3329800.0],["2022-08-31",1.34,1.45,1.29,1.38,3199200.0],["2022-09-01",1.36,1.37,1.24,1.29,4054400.0],["2022-09-02",1.32,1.34,1.27,1.33,1274100.0],["2022-09-06",1.37,1.45,1.36,1.37,3693700.0],["2022-09-07",1.4,1.4,1.32,1.4,1385000.0],["2022-09-08",1.38,1.48,1.37,1.47,2647600.0],["2022-09-09",1.49,1.5,1.43,1.45,2443300.0],["2022-09-12",1.45,1.46,1.39,1.42,1634900.0],["2022-09-13",1.35,1.4,1.32,1.34,1761700.0],["2022-09-14",1.34,1.41,1.34,1.37,1176100.0],["2022-09-15",1.38,1.39,1.27,1.27,1551600.0],["2022-09-16",1.26,1.31,1.2,1.28,2800300.0],["2022-09-19",1.25,1.32,1.23,1.31,1343900.0],["2022-09-20",1.28,1.31,1.24,1.25,1143000.0],["2022-09-21",1.27,1.27,1.2,1.23,1279100.0],["2022-09-22",1.22,1.23,1.13,1.15,1917900.0],["2022-09-23",1.13,1.14,1.08,1.1,2003600.0],["2022-09-26",1.06,1.12,1.03,1.07,1583100.0],["2022-09-27",1.08,1.17,1.08,1.15,1474500.0],["2022-09-28",1.15,1.22,1.14,1.21,1262600.0],["2022-09-29",1.2,1.2,1.12,1.13,1049600.0],["2022-09-30",1.12,1.16,1.09,1.09,1284100.0],["2022-10-03",1.12,1.17,1.11,1.17,1696700.0],["2022-10-04",1.2,1.22,1.16,1.22,1555600.0],["2022-10-05",1.15,1.26,1.15,1.26,1030700.0],["2022-10-06",1.24,1.27,1.18,1.18,746400.0],["2022-10-07",1.17,1.21,1.15,1.17,1113100.0],["2022-10-10",1.17,1.2,1.1,1.11,1315200.0],["2022-10-11",1.1,1.16,1.1,1.1,1188100.0],["2022-10-12",1.12,1.15,1.07,1.14,1498800.0],["2022-10-13",1.11,1.19,1.1,1.19,1513700.0],["2022-10-14",1.19,1.2,1.1,1.12,1151100.0],["2022-10-17",1.13,1.19,1.13,1.19,1240600.0],["2022-10-18",1.2,1.22,1.16,1.18,1019900.0],["2022-10-19",1.17,1.18,1.14,1.18,531700.0],["2022-10-20",1.17,1.22,1.15,1.16,699100.0],["2022-10-21",1.18,1.25,1.16,1.25,1148900.0],["2022-10-24",1.25,1.25,1.19,1.23,720600.0],["2022-10-25",1.24,1.27,1.22,1.26,935900.0],["2022-10-26",1.27,1.36,1.26,1.34,2457100.0],["2022-10-27",1.37,1.37,1.26,1.27,1093600.0],["2022-10-28",1.28,1.32,1.25,1.31,964700.0],["2022-10-31",1.31,1.33,1.28,1.29,418000.0],["2022-11-01",1.33,1.33,1.25,1.27,965600.0],["2022-11-02",1.26,1.29,1.19,1.19,1131700.0],["2022-11-03",1.18,1.25,1.17,1.17,1270800.0],["2022-11-04",1.2,1.24,1.18,1.24,829300.0],["2022-11-07",1.22,1.33,1.21,1.32,1390100.0],["2022-11-08",1.31,1.37,1.26,1.35,1765700.0],["2022-11-09",1.35,1.39,1.26,1.29,2037000.0],["2022-11-10",1.37,1.38,1.32,1.35,1562000.0],["2022-11-11",1.37,1.44,1.36,1.38,1583800.0],["2022-11-14",1.38,1.38,1.32,1.33,2069800.0],["2022-11-15",1.37,1.38,1.32,1.34,947700.0],["2022-11-16",1.34,1.35,1.27,1.27,945300.0],["2022-11-17",1.27,1.29,1.23,1.25,851900.0],["2022-11-18",1.3,1.3,1.25,1.29,619200.0],["2022-11-21",1.28,1.28,1.22,1.24,639600.0],["2022-11-22",1.25,1.28,1.24,1.26,543800.0],["2022-11-23",1.25,1.31,1.25,1.31,713000.0],["2022-11-25",1.27,1.29,1.26,1.27,237100.0],["2022-11-28",1.27,1.28,1.2,1.22,587000.0],["2022-11-29",1.23,1.29,1.22,1.27,787500.0],["2022-11-30",1.3,1.33,1.24,1.32,1228900.0],["2022-12-01",1.35,1.35,1.27,1.28,456800.0],["2022-12-02",1.27,1.29,1.23,1.26,677100.0],["2022-12-05",1.27,1.29,1.18,1.21,679700.0],["2022-12-06",1.24,1.24,1.12,1.12,1288900.0],["2022-12-07",1.13,1.15,1.11,1.13,803700.0],["2022-12-08",1.15,1.22,1.14,1.17,887800.0],["2022-12-09",1.16,1.19,1.14,1.16,662400.0],["2022-12-12",1.14,1.2,1.14,1.18,1092800.0],["2022-12-13",1.21,1.22,1.16,1.18,760400.0],["2022-12-14",1.16,1.19,1.14,1.16,921500.0],["2022-12-15",1.15,1.18,1.11,1.11,818900.0],["2022-12-16",1.12,1.15,1.1,1.15,1172600.0],["2022-12-19",1.16,1.17,1.11,1.11,916800.0],["2022-12-20",1.11,1.17,1.11,1.16,993100.0],["2022-12-21",1.17,1.2,1.16,1.19,641100.0],["2022-12-22",1.19,1.2,1.15,1.16,802100.0],["2022-12-23",1.16,1.19,1.15,1.17,664900.0],["2022-12-27",1.17,1.18,1.14,1.18,526400.0],["2022-12-28",1.17,1.17,1.13,1.13,684200.0],["2022-12-29",1.14,1.16,1.13,1.14,591600.0],["2022-12-30",1.12,1.15,1.12,1.15,922000.0],["2023-01-03",1.15,1.17,1.12,1.14,1052400.0],["2023-01-04",1.13,1.16,1.13,1.15,668100.0],["2023-01-05",1.14,1.15,1.12,1.13,981200.0],["2023-01-06",1.13,1.2,1.13,1.2,1301500.0],["2023-01-09",1.21,1.3,1.21,1.27,2836000.0],["2023-01-10",1.25,1.3,1.24,1.29,1672000.0],["2023-01-11",1.29,1.31,1.26,1.28,1900500.0],["2023-01-12",1.29,1.29,1.25,1.28,749800.0],["2023-01-13",1.27,1.28,1.24,1.26,864000.0],["2023-01-17",1.25,1.27,1.21,1.22,972400.0],["2023-01-18",1.23,1.25,1.16,1.17,1015100.0],["2023-01-19",1.17,1.19,1.16,1.17,684300.0],["2023-01-20",1.19,1.25,1.17,1.25,1108000.0],["2023-01-23",1.25,1.28,1.23,1.25,750600.0],["2023-01-24",1.26,1.27,1.24,1.24,769500.0],["2023-01-25",1.23,1.28,1.19,1.27,1480200.0],["2023-01-26",1.27,1.29,1.23,1.26,1113700.0],["2023-01-27",1.24,1.29,1.23,1.28,1154000.0],["2023-01-30",1.27,1.37,1.27,1.33,1959400.0],["2023-01-31",1.33,1.37,1.26,1.31,1457000.0],["2023-02-01",1.3,1.37,1.26,1.35,1186500.0],["2023-02-02",1.4,1.4,1.29,1.3,1410800.0],["2023-02-03",1.3,1.33,1.25,1.25,805500.0],["2023-02-06",1.25,1.27,1.19,1.21,1668100.0],["2023-02-07",1.21,1.25,1.2,1.24,1807200.0],["2023-02-08",1.24,1.26,1.2,1.2,1662300.0],["2023-02-09",1.25,1.27,1.2,1.2,1451100.0],["2023-02-10",1.2,1.26,1.19,1.24,939300.0],["2023-02-13",1.26,1.27,1.22,1.25,915300.0],["2023-02-14",1.25,1.28,1.23,1.25,646100.0],["2023-02-15",1.24,1.32,1.24,1.31,1557400.0],["2023-02-16",1.12,1.16,1.09,1.15,9640300.0],["2023-02-17",1.14,1.14,1.1,1.14,3120100.0],["2023-02-21",1.13,1.14,1.06,1.06,2448100.0],["2023-02-22",1.1,1.11,1.06,1.06,2142100.0],["2023-02-23",1.09,1.11,1.07,1.08,1318200.0],["2023-02-24",1.06,1.09,1.03,1.05,1603800.0],["2023-02-27",1.05,1.1,1.05,1.07,1463300.0],["2023-02-28",1.07,1.09,1.07,1.07,684300.0],["2023-03-01",1.09,1.1,1.06,1.09,771000.0],["2023-03-02",1.1,1.1,1.07,1.1,1010700.0],["2023-03-03",1.09,1.11,1.09,1.1,507300.0],["2023-03-06",1.11,1.11,1.06,1.08,1012000.0],["2023-03-07",1.06,1.08,1.05,1.07,808800.0],["2023-03-08",1.08,1.08,1.05,1.06,511000.0],["2023-03-09",1.05,1.08,1.05,1.08,1504300.0],["2023-03-10",1.06,1.07,1.03,1.04,1495500.0],["2023-03-13",1.02,1.06,1.0,1.04,1437300.0],["2023-03-14",1.04,1.06,1.02,1.02,910800.0],["2023-03-15",1.01,1.02,0.95,0.96,1903800.0],["2023-03-16",0.92,0.96,0.88,0.95,3168700.0],["2023-03-17",0.94,0.95,0.91,0.94,1746300.0],["2023-03-20",0.92,0.93,0.9,0.91,1027600.0],["2023-03-21",0.89,0.94,0.88,0.93,771400.0],["2023-03-22",0.94,0.94,0.91,0.91,474000.0],["2023-03-23",0.92,0.93,0.89,0.9,868300.0],["2023-03-24",0.88,0.89,0.85,0.86,1526100.0],["2023-03-27",0.86,0.89,0.85,0.89,1117300.0],["2023-03-28",0.9,0.93,0.9,0.93,1001500.0],["2023-03-29",0.93,0.95,0.92,0.95,506900.0],["2023-03-30",0.95,0.99,0.92,0.99,1363200.0],["2023-03-31",0.98,1.06,0.97,1.06,4562600.0],["2023-04-03",1.06,1.07,1.0,1.01,1919600.0],["2023-04-04",0.99,1.01,0.95,0.97,1498500.0],["2023-04-05",0.96,0.97,0.91,0.92,602500.0],["2023-04-06",0.92,0.93,0.9,0.92,613200.0],["2023-04-10",0.91,0.92,0.9,0.91,697700.0],["2023-04-11",0.92,0.94,0.91,0.91,690700.0],["2023-04-12",0.92,0.93,0.91,0.92,776200.0],["2023-04-13",0.93,0.97,0.93,0.96,879900.0],["2023-04-14",0.97,0.97,0.94,0.95,655900.0],["2023-04-17",0.95,0.96,0.89,0.91,1122300.0],["2023-04-18",0.9,0.92,0.89,0.92,741600.0],["2023-04-19",0.92,0.93,0.9,0.91,479800.0],["2023-04-20",0.9,0.92,0.89,0.91,679700.0],["2023-04-21",0.89,0.9,0.85,0.88,1950800.0],["2023-04-24",0.87,0.88,0.83,0.83,1521500.0],["2023-04-25",0.83,0.86,0.82,0.83,1495400.0],["2023-04-26",0.85,0.9,0.84,0.88,1221700.0],["2023-04-27",0.87,0.91,0.87,0.9,1079700.0],["2023-04-28",0.91,0.95,0.89,0.93,2649200.0],["2023-05-01",0.94,0.94,0.87,0.87,645600.0],["2023-05-02",0.87,0.88,0.86,0.87,1404200.0],["2023-05-03",0.87,0.9,0.85,0.86,651600.0],["2023-05-04",0.87,0.89,0.86,0.87,914500.0],["2023-05-05",0.88,0.95,0.87,0.95,962800.0],["2023-05-08",0.95,0.97,0.93,0.94,363000.0],["2023-05-09",0.92,1.01,0.91,1.01,1372700.0],["2023-05-10",1.03,1.03,0.97,0.99,980600.0],["2023-05-11",0.98,1.0,0.94,0.98,519700.0],["2023-05-12",0.97,0.98,0.93,0.98,555000.0],["2023-05-15",0.98,0.98,0.96,0.98,624400.0],["2023-05-16",0.98,0.98,0.89,0.9,1041500.0],["2023-05-17",0.91,0.93,0.89,0.91,882700.0],["2023-05-18",0.91,0.96,0.9,0.96,815300.0],["2023-05-19",0.97,0.97,0.94,0.95,728400.0],["2023-05-22",0.97,1.0,0.95,0.99,2019100.0],["2023-05-23",0.99,0.99,0.95,0.96,966100.0],["2023-05-24",0.95,0.96,0.91,0.91,801900.0],["2023-05-25",0.92,0.93,0.91,0.91,473100.0],["2023-05-26",0.92,0.93,0.9,0.92,610300.0],["2023-05-30",0.93,0.93,0.86,0.87,3161900.0],["2023-05-31",0.87,0.91,0.85,0.9,1877600.0],["2023-06-01",0.91,1.03,0.9,0.97,4037200.0],["2023-06-02",1.0,1.01,0.84,1.01,1779100.0],["2023-06-05",1.01,1.1,0.96,1.07,2958800.0],["2023-06-06",1.05,1.06,1.02,1.05,1414100.0],["2023-06-07",1.06,1.07,1.03,1.03,1632300.0],["2023-06-08",1.04,1.07,1.02,1.07,1884300.0],["2023-06-09",1.08,1.08,1.03,1.06,1304300.0],["2023-06-12",1.04,1.1,1.04,1.07,1478100.0],["2023-06-13",1.1,1.12,1.06,1.08,2422000.0],["2023-06-14",1.1,1.1,1.0,1.05,2630100.0],["2023-06-15",1.05,1.07,1.01,1.05,1821700.0],["2023-06-16",1.07,1.14,1.03,1.11,3403500.0],["2023-06-20",1.1,1.1,1.03,1.03,2398400.0],["2023-06-21",1.05,1.05,1.02,1.04,1569000.0],["2023-06-22",1.04,1.05,1.0,1.03,1427000.0],["2023-06-23",1.02,1.05,0.99,1.01,27905700.0],["2023-06-26",1.0,1.05,1.0,1.03,2354100.0],["2023-06-27",1.05,1.05,1.02,1.02,886000.0],["2023-06-28",1.01,1.05,1.0,1.03,1903000.0],["2023-06-29",1.03,1.06,1.02,1.04,1243100.0],["2023-06-30",1.05,1.06,1.03,1.05,1628300.0],["2023-07-03",1.04,1.06,1.03,1.05,261600.0],["2023-07-05",1.03,1.04,1.02,1.02,676400.0],["2023-07-06",1.01,1.02,0.94,0.94,6012100.0],["2023-07-07",0.95,0.98,0.94,0.95,1650400.0],["2023-07-10",0.96,0.98,0.91,0.95,1272100.0],["2023-07-11",0.96,0.97,0.95,0.95,1369300.0],["2023-07-12",0.95,0.98,0.95,0.95,1166100.0],["2023-07-13",0.96,1.02,0.95,1.0,1020500.0],["2023-07-14",1.01,1.02,0.97,0.98,870700.0],["2023-07-17",0.97,0.99,0.97,0.97,1076000.0],["2023-07-18",0.98,1.02,0.97,0.99,1085800.0],["2023-07-19",1.0,1.02,0.99,1.0,575200.0],["2023-07-20",0.98,1.01,0.96,1.0,603700.0],["2023-07-21",0.99,1.0,0.96,0.99,390300.0],["2023-07-24",0.97,0.99,0.96,0.98,836900.0],["2023-07-25",0.98,1.02,0.98,1.02,697000.0],["2023-07-26",1.0,1.03,0.99,1.02,695300.0],["2023-07-27",1.0,1.02,0.98,1.0,893200.0],["2023-07-28",1.01,1.03,0.99,1.01,724000.0],["2023-07-31",1.03,1.11,1.03,1.05,4386200.0],["2023-08-01",1.06,1.08,1.03,1.06,953400.0],["2023-08-02",1.06,1.07,1.0,1.06,963700.0],["2023-08-03",1.03,1.07,1.03,1.06,558800.0],["2023-08-04",1.07,1.08,1.04,1.05,452300.0],["2023-08-07",1.07,1.09,1.04,1.05,1279900.0],["2023-08-08",1.03,1.09,1.0,1.09,1292600.0],["2023-08-09",1.1,1.13,1.06,1.13,2271700.0],["2023-08-10",1.14,1.2,1.1,1.1,2652000.0],["2023-08-11",1.11,1.18,1.11,1.18,1773300.0],["2023-08-14",1.18,1.19,1.15,1.18,1087500.0],["2023-08-15",1.17,1.18,1.11,1.11,1621000.0],["2023-08-16",1.13,1.14,1.09,1.12,1256400.0],["2023-08-17",1.11,1.13,1.09,1.13,757400.0],["2023-08-18",1.1,1.18,1.1,1.17,1157300.0],["2023-08-21",1.18,1.25,1.17,1.24,2053000.0],["2023-08-22",1.25,1.25,1.2,1.22,1076100.0],["2023-08-23",1.19,1.27,1.18,1.26,1799600.0],["2023-08-24",1.24,1.26,1.21,1.24,1190400.0],["2023-08-25",1.22,1.27,1.2,1.27,829100.0],["2023-08-28",1.28,1.31,1.26,1.28,1619400.0],["2023-08-29",1.27,1.31,1.25,1.3,1224600.0],["2023-08-30",1.3,1.34,1.3,1.32,1775100.0],["2023-08-31",1.33,1.34,1.28,1.31,1919300.0],["2023-09-01",1.32,1.37,1.32,1.35,2035800.0],["2023-09-05",1.38,1.42,1.35,1.41,3684900.0],["2023-09-06",1.41,1.44,1.37,1.42,2065400.0],["2023-09-07",1.38,1.43,1.37,1.42,1770900.0],["2023-09-08",1.43,1.45,1.39,1.44,1915000.0],["2023-09-11",1.44,1.49,1.41,1.47,2526300.0],["2023-09-12",1.49,1.51,1.44,1.45,1950800.0],["2023-09-13",1.46,1.53,1.45,1.52,2861300.0],["2023-09-14",1.57,1.58,1.52,1.57,3170000.0],["2023-09-15",1.58,1.62,1.53,1.53,3548300.0],["2023-09-18",1.55,1.56,1.48,1.55,2151600.0],["2023-09-19",1.53,1.55,1.42,1.48,2799700.0],["2023-09-20",1.45,1.54,1.44,1.46,2304400.0],["2023-09-21",1.45,1.49,1.44,1.46,1442900.0],["2023-09-22",1.48,1.59,1.46,1.57,3851900.0],["2023-09-25",1.59,1.68,1.54,1.65,4243200.0],["2023-09-26",1.64,1.65,1.57,1.58,3609100.0],["2023-09-27",1.62,1.64,1.53,1.58,1853100.0],["2023-09-28",1.6,1.68,1.6,1.66,3144700.0],["2023-09-29",1.68,1.68,1.51,1.54,3290600.0],["2023-10-02",1.54,1.54,1.42,1.42,4448000.0],["2023-10-03",1.34,1.48,1.3,1.44,2885900.0],["2023-10-04",1.4,1.42,1.35,1.39,2767000.0],["2023-10-05",1.38,1.5,1.38,1.46,2400600.0],["2023-10-06",1.46,1.53,1.45,1.52,1580600.0],["2023-10-09",1.51,1.54,1.43,1.49,1123800.0],["2023-10-10",1.52,1.58,1.49,1.55,1909500.0],["2023-10-11",1.58,1.58,1.47,1.49,2019700.0],["2023-10-12",1.47,1.51,1.42,1.44,2519600.0],["2023-10-13",1.47,1.51,1.44,1.49,1157500.0],["2023-10-16",1.54,1.54,1.45,1.48,1381400.0],["2023-10-17",1.46,1.55,1.46,1.49,1661400.0],["2023-10-18",1.52,1.54,1.48,1.48,1565200.0],["2023-10-19",1.49,1.53,1.42,1.5,2495300.0],["2023-10-20",1.5,1.56,1.48,1.55,2104000.0],["2023-10-23",1.55,1.58,1.49,1.55,2087300.0],["2023-10-24",1.54,1.63,1.52,1.59,2729900.0],["2023-10-25",1.61,1.63,1.57,1.6,2042000.0],["2023-10-26",1.6,1.6,1.53,1.56,1351900.0],["2023-10-27",1.58,1.58,1.5,1.5,881500.0],["2023-10-30",1.51,1.59,1.51,1.58,1578000.0],["2023-10-31",1.58,1.66,1.57,1.63,2509800.0],["2023-11-01",1.64,1.65,1.58,1.64,1647700.0],["2023-11-02",1.66,1.66,1.6,1.66,1725200.0],["2023-11-03",1.66,1.66,1.55,1.58,2170000.0],["2023-11-06",1.58,1.59,1.51,1.53,1799700.0],["2023-11-07",1.53,1.56,1.47,1.53,1350000.0],["2023-11-08",1.53,1.54,1.49,1.53,1081800.0],["2023-11-09",1.51,1.6,1.51,1.54,1933400.0],["2023-11-10",1.55,1.56,1.51,1.56,1244500.0],["2023-11-13",1.55,1.63,1.55,1.6,2421600.0],["2023-11-14",1.62,1.63,1.57,1.62,1563900.0],["2023-11-15",1.62,1.62,1.56,1.59,1183100.0],["2023-11-16",1.57,1.62,1.56,1.62,1641800.0],["2023-11-17",1.6,1.68,1.6,1.65,3058700.0],["2023-11-20",1.67,1.71,1.65,1.69,3372700.0],["2023-11-21",1.7,1.71,1.64,1.66,2220900.0],["2023-11-22",1.67,1.67,1.63,1.64,2210200.0],["2023-11-24",1.64,1.69,1.63,1.66,663500.0],["2023-11-27",1.66,1.69,1.64,1.68,1172100.0],["2023-11-28",1.69,1.69,1.61,1.62,1447800.0],["2023-11-29",1.62,1.63,1.53,1.55,2521600.0],["2023-11-30",1.56,1.64,1.51,1.6,3324800.0],["2023-12-01",1.6,1.65,1.55,1.57,2093800.0],["2023-12-04",1.59,1.62,1.56,1.6,1820500.0],["2023-12-05",1.6,1.61,1.54,1.54,1326000.0],["2023-12-06",1.54,1.57,1.52,1.54,2007700.0],["2023-12-07",1.55,1.57,1.5,1.54,2161900.0],["2023-12-08",1.54,1.59,1.54,1.56,1367700.0],["2023-12-11",1.57,1.57,1.52,1.54,1018300.0],["2023-12-12",1.53,1.57,1.51,1.57,2077400.0],["2023-12-13",1.56,1.57,1.48,1.54,2554700.0],["2023-12-14",1.54,1.6,1.5,1.59,3909800.0],["2023-12-15",1.58,1.62,1.48,1.49,4735600.0],["2023-12-18",1.5,1.6,1.5,1.53,1812700.0],["2023-12-19",1.49,1.52,1.45,1.46,4837900.0],["2023-12-20",1.46,1.52,1.45,1.47,2535500.0],["2023-12-21",1.46,1.55,1.46,1.55,1937300.0],["2023-12-22",1.54,1.62,1.53,1.56,1814400.0],["2023-12-26",1.55,1.59,1.53,1.57,933900.0],["2023-12-27",1.58,1.58,1.52,1.54,1845400.0],["2023-12-28",1.53,1.54,1.48,1.49,2741400.0],["2023-12-29",1.5,1.56,1.48,1.54,2406800.0],["2024-01-02",1.55,1.55,1.5,1.5,2293900.0],["2024-01-03",1.49,1.54,1.45,1.5,2041700.0],["2024-01-04",1.5,1.55,1.48,1.5,1330800.0],["2024-01-05",1.51,1.53,1.46,1.46,1302700.0],["2024-01-08",1.48,1.51,1.44,1.51,1142500.0],["2024-01-09",1.5,1.6,1.47,1.57,4187400.0],["2024-01-10",1.6,1.63,1.56,1.6,2951200.0],["2024-01-11",1.6,1.63,1.55,1.63,2489200.0],["2024-01-12",1.67,1.76,1.67,1.73,10156300.0],["2024-01-16",1.79,1.85,1.75,1.75,8266600.0],["2024-01-17",1.74,1.78,1.7,1.76,4304500.0],["2024-01-18",1.77,1.79,1.69,1.75,2773500.0],["2024-01-19",1.78,1.78,1.68,1.72,2833300.0],["2024-01-22",1.72,1.75,1.7,1.73,1860500.0],["2024-01-23",1.74,1.78,1.71,1.77,2366100.0],["2024-01-24",1.78,1.81,1.77,1.78,1885400.0],["2024-01-25",1.78,1.8,1.7,1.71,1969900.0],["2024-01-26",1.73,1.75,1.69,1.75,1997100.0],["2024-01-29",1.74,1.77,1.67,1.76,2208500.0],["2024-01-30",1.76,1.86,1.74,1.85,6088700.0],["2024-01-31",1.83,1.89,1.79,1.84,5048300.0],["2024-02-01",1.89,2.0,1.87,1.97,6120900.0],["2024-02-02",2.0,2.01,1.95,2.01,4559800.0],["2024-02-05",2.01,2.01,1.91,1.98,3932000.0],["2024-02-06",1.99,2.0,1.92,1.95,2309300.0],["2024-02-07",1.95,1.97,1.9,1.9,4331700.0],["2024-02-08",1.94,1.94,1.83,1.86,4627500.0],["2024-02-09",1.86,1.89,1.8,1.8,3117800.0],["2024-02-12",1.79,1.86,1.77,1.85,2430700.0],["2024-02-13",1.83,1.83,1.76,1.79,2975500.0],["2024-02-14",1.82,1.82,1.73,1.74,3636700.0],["2024-02-15",1.74,1.76,1.68,1.7,4856200.0],["2024-02-16",1.69,1.72,1.67,1.7,2784900.0],["2024-02-20",1.67,1.7,1.6,1.63,4312900.0],["2024-02-21",1.63,1.66,1.59,1.62,2801000.0],["2024-02-22",1.64,1.65,1.58,1.59,2130400.0],["2024-02-23",1.57,1.62,1.56,1.59,1831600.0],["2024-02-26",1.57,1.63,1.56,1.6,1933000.0],["2024-02-27",1.6,1.67,1.6,1.63,2214100.0],["2024-02-28",1.61,1.62,1.55,1.57,3573800.0],["2024-02-29",1.57,1.62,1.54,1.59,3722000.0],["2024-03-01",1.6,1.7,1.6,1.67,3347600.0],["2024-03-04",1.7,1.7,1.58,1.59,2910800.0],["2024-03-05",1.6,1.6,1.54,1.56,2274000.0],["2024-03-06",1.55,1.62,1.55,1.58,3343000.0],["2024-03-07",1.6,1.7,1.59,1.67,4355600.0],["2024-03-08",1.66,1.68,1.54,1.57,3708100.0],["2024-03-11",1.55,1.55,1.5,1.53,3742300.0],["2024-03-12",1.53,1.57,1.51,1.51,2062100.0],["2024-03-13",1.53,1.57,1.46,1.48,4473900.0],["2024-03-14",1.49,1.5,1.39,1.45,5595800.0],["2024-03-15",1.47,1.52,1.44,1.47,5565100.0],["2024-03-18",1.49,1.51,1.46,1.48,1806200.0],["2024-03-19",1.47,1.51,1.45,1.49,2264900.0],["2024-03-20",1.48,1.57,1.46,1.57,2388200.0],["2024-03-21",1.58,1.61,1.53,1.6,2413900.0],["2024-03-22",1.61,1.63,1.56,1.59,1660100.0],["2024-03-25",1.59,1.65,1.56,1.59,1777500.0],["2024-03-26",1.62,1.63,1.55,1.59,1521500.0],["2024-03-27",1.6,1.6,1.56,1.58,1465700.0],["2024-03-28",1.58,1.65,1.58,1.6,3624300.0],["2024-04-01",1.64,1.7,1.61,1.66,3294400.0],["2024-04-02",1.67,1.69,1.62,1.67,2066500.0],["2024-04-03",1.69,1.83,1.67,1.78,6493800.0],["2024-04-04",1.8,1.8,1.68,1.72,3009900.0],["2024-04-05",1.72,1.79,1.71,1.77,2016600.0],["2024-04-08",1.77,1.78,1.68,1.73,3528400.0],["2024-04-09",1.73,1.74,1.68,1.71,2209800.0],["2024-04-10",1.69,1.73,1.67,1.71,3108100.0],["2024-04-11",1.71,1.78,1.67,1.77,3175400.0],["2024-04-12",1.77,1.82,1.67,1.69,3355100.0],["2024-04-15",1.71,1.74,1.66,1.69,2838900.0],["2024-04-16",1.66,1.7,1.61,1.66,2697700.0],["2024-04-17",1.67,1.71,1.65,1.69,2474100.0],["2024-04-18",1.68,1.74,1.67,1.71,3733100.0],["2024-04-19",1.69,1.72,1.66,1.69,1814600.0],["2024-04-22",1.68,1.69,1.64,1.65,2198500.0],["2024-04-23",1.65,1.73,1.63,1.69,3102500.0],["2024-04-24",1.66,1.67,1.6,1.61,3932500.0],["2024-04-25",1.6,1.66,1.58,1.63,1831800.0],["2024-04-26",1.62,1.7,1.6,1.69,1887500.0],["2024-04-29",1.7,1.75,1.67,1.75,2411100.0],["2024-04-30",1.73,1.73,1.67,1.67,3206500.0],["2024-05-01",1.75,1.83,1.73,1.75,4520200.0],["2024-05-02",1.77,1.83,1.75,1.79,2209100.0],["2024-05-03",1.83,1.83,1.77,1.81,2836200.0],["2024-05-06",1.81,1.84,1.78,1.8,5067100.0],["2024-05-07",1.83,1.9,1.78,1.79,3861600.0],["2024-05-08",1.77,1.8,1.72,1.74,3558400.0],["2024-05-09",1.76,1.8,1.74,1.8,2532900.0],["2024-05-10",1.79,1.82,1.72,1.74,2359900.0],["2024-05-13",1.77,1.79,1.71,1.72,2375600.0],["2024-05-14",1.73,1.77,1.72,1.75,1800200.0],["2024-05-15",1.75,1.78,1.74,1.74,2907100.0],["2024-05-16",1.73,1.75,1.71,1.72,2058700.0],["2024-05-17",1.72,1.82,1.7,1.78,5529500.0],["2024-05-20",1.8,1.88,1.78,1.84,5089700.0],["2024-05-21",1.84,1.87,1.82,1.83,3164000.0],["2024-05-22",1.82,1.83,1.73,1.73,4096300.0],["2024-05-23",1.73,1.75,1.68,1.71,3625700.0],["2024-05-24",1.7,1.78,1.7,1.76,2547300.0],["2024-05-28",1.78,1.82,1.74,1.8,4217000.0],["2024-05-29",1.78,1.79,1.73,1.79,2460300.0],["2024-05-30",1.79,1.81,1.77,1.79,2585500.0],["2024-05-31",1.8,1.84,1.78,1.8,2825500.0],["2024-06-03",1.8,1.81,1.67,1.71,3101700.0],["2024-06-04",1.7,1.73,1.6,1.64,5652400.0],["2024-06-05",1.65,1.67,1.59,1.59,5029200.0],["2024-06-06",1.6,1.61,1.57,1.58,3205300.0],["2024-06-07",1.58,1.58,1.51,1.51,2446400.0],["2024-06-10",1.53,1.57,1.52,1.54,3529200.0],["2024-06-11",1.53,1.53,1.46,1.46,3678200.0],["2024-06-12",1.46,1.52,1.46,1.49,3821800.0],["2024-06-13",1.49,1.53,1.48,1.51,3141300.0],["2024-06-14",1.5,1.52,1.47,1.48,2306800.0],["2024-06-17",1.48,1.5,1.42,1.45,2952500.0],["2024-06-18",1.45,1.5,1.45,1.45,1939700.0],["2024-06-20",1.45,1.5,1.44,1.45,4093000.0],["2024-06-21",1.44,1.46,1.41,1.41,3597200.0],["2024-06-24",1.42,1.44,1.37,1.37,2646000.0],["2024-06-25",1.37,1.38,1.28,1.28,4877300.0],["2024-06-26",1.29,1.42,1.29,1.41,4692400.0],["2024-06-27",1.43,1.49,1.39,1.42,4773900.0],["2024-06-28",1.44,1.44,1.38,1.4,39345700.0],["2024-07-01",1.4,1.42,1.38,1.41,1905200.0],["2024-07-02",1.4,1.41,1.34,1.35,2426500.0],["2024-07-03",1.39,1.41,1.37,1.38,1347700.0],["2024-07-05",1.4,1.4,1.34,1.36,1796600.0],["2024-07-08",1.36,1.39,1.34,1.36,2363800.0],["2024-07-09",1.37,1.41,1.35,1.38,2336700.0],["2024-07-10",1.38,1.5,1.38,1.47,3889500.0],["2024-07-11",1.47,1.51,1.45,1.5,2727200.0],["2024-07-12",1.5,1.51,1.46,1.5,1794400.0],["2024-07-15",1.51,1.53,1.48,1.5,2823300.0],["2024-07-16",1.51,1.51,1.46,1.49,3090700.0],["2024-07-17",1.49,1.49,1.39,1.42,3704400.0],["2024-07-18",1.42,1.42,1.36,1.36,3534700.0],["2024-07-19",1.37,1.42,1.34,1.35,2798800.0],["2024-07-22",1.37,1.39,1.32,1.35,2669300.0],["2024-07-23",1.34,1.4,1.33,1.38,2376000.0],["2024-07-24",1.38,1.39,1.31,1.32,2617200.0],["2024-07-25",1.3,1.33,1.28,1.3,3355300.0],["2024-07-26",1.08,1.18,1.07,1.18,18183300.0],["2024-07-29",1.19,1.22,1.17,1.19,3556500.0],["2024-07-30",1.22,1.22,1.15,1.2,4005400.0],["2024-07-31",1.2,1.25,1.18,1.24,5313400.0],["2024-08-01",1.24,1.24,1.08,1.11,5352700.0],["2024-08-02",1.09,1.11,1.02,1.05,5567900.0],["2024-08-05",0.99,1.03,0.96,1.01,6689600.0],["2024-08-06",1.04,1.05,0.96,0.96,6016400.0],["2024-08-07",0.99,1.04,0.98,0.98,4544600.0],["2024-08-08",0.99,1.02,0.97,1.01,1777200.0],["2024-08-09",1.01,1.01,0.97,1.01,2766400.0],["2024-08-12",1.02,1.04,0.98,0.99,2788200.0],["2024-08-13",0.99,1.03,0.99,1.02,1691700.0],["2024-08-14",1.01,1.08,1.01,1.07,2180800.0],["2024-08-15",1.09,1.13,1.06,1.06,3186300.0],["2024-08-16",1.07,1.1,1.03,1.06,2569600.0],["2024-08-19",1.06,1.1,1.06,1.09,2238800.0],["2024-08-20",1.08,1.11,1.05,1.05,1463500.0],["2024-08-21",1.06,1.09,1.05,1.09,1328100.0],["2024-08-22",1.08,1.09,1.02,1.04,2310000.0],["2024-08-23",1.09,1.16,1.09,1.16,6559600.0],["2024-08-26",1.16,1.19,1.13,1.14,3288900.0],["2024-08-27",1.12,1.17,1.1,1.16,2206900.0],["2024-08-28",1.14,1.15,1.09,1.09,2433000.0],["2024-08-29",1.11,1.18,1.11,1.15,2456800.0],["2024-08-30",1.16,1.17,1.13,1.17,2569500.0],["2024-09-03",1.16,1.16,1.05,1.08,3109800.0],["2024-09-04",1.07,1.14,1.06,1.09,2268600.0],["2024-09-05",1.1,1.1,1.05,1.07,2404600.0],["2024-09-06",1.08,1.08,1.02,1.05,2804100.0],["2024-09-09",1.07,1.11,1.06,1.09,2726000.0],["2024-09-10",1.1,1.11,1.05,1.09,2049800.0],["2024-09-11",1.09,1.18,1.09,1.17,4325900.0],["2024-09-12",1.19,1.2,1.15,1.18,2975900.0],["2024-09-13",1.18,1.19,1.12,1.16,2431100.0],["2024-09-16",1.17,1.17,1.09,1.13,2758000.0],["2024-09-17",1.15,1.17,1.11,1.14,3258200.0],["2024-09-18",1.14,1.22,1.12,1.18,5030800.0],["2024-09-19",1.2,1.21,1.14,1.18,3966200.0],["2024-09-20",1.22,1.26,1.17,1.18,12007500.0],["2024-09-23",1.23,1.25,1.16,1.2,6052100.0],["2024-09-24",1.22,1.25,1.19,1.24,4250500.0],["2024-09-25",1.23,1.25,1.2,1.23,3786000.0],["2024-09-26",1.25,1.25,1.18,1.19,6228100.0],["2024-09-27",1.2,1.21,1.12,1.17,4708600.0],["2024-09-30",1.13,1.21,1.12,1.19,21615500.0],["2024-10-01",1.2,1.25,1.19,1.21,3285100.0],["2024-10-02",1.21,1.24,1.2,1.21,3849200.0],["2024-10-03",1.22,1.24,1.17,1.19,1810800.0],["2024-10-04",1.2,1.23,1.17,1.22,3735400.0],["2024-10-07",1.23,1.24,1.18,1.21,3680400.0],["2024-10-08",1.2,1.2,1.17,1.19,3597300.0],["2024-10-09",1.17,1.19,1.14,1.15,1606800.0],["2024-10-10",1.14,1.17,1.13,1.17,2054700.0],["2024-10-11",1.17,1.19,1.16,1.18,2659500.0],["2024-10-14",1.18,1.19,1.16,1.19,1370800.0],["2024-10-15",1.17,1.19,1.15,1.18,2743300.0],["2024-10-16",1.19,1.28,1.18,1.26,10024900.0],["2024-10-17",1.28,1.31,1.26,1.29,5484000.0],["2024-10-18",1.29,1.34,1.27,1.33,3306900.0],["2024-10-21",1.35,1.36,1.28,1.3,3552900.0],["2024-10-22",1.31,1.32,1.26,1.29,3054400.0],["2024-10-23",1.29,1.3,1.25,1.27,3184400.0],["2024-10-24",1.27,1.31,1.27,1.29,2701900.0],["2024-10-25",1.31,1.32,1.27,1.28,2405300.0],["2024-10-28",1.27,1.33,1.25,1.33,3723700.0],["2024-10-29",1.34,1.35,1.28,1.3,2753600.0],["2024-10-30",1.29,1.32,1.28,1.3,4382300.0],["2024-10-31",1.29,1.31,1.25,1.27,2565500.0],["2024-11-01",1.28,1.29,1.23,1.24,2490500.0],["2024-11-04",1.24,1.24,1.18,1.22,2322200.0],["2024-11-05",1.23,1.24,1.18,1.19,3753500.0],["2024-11-06",1.24,1.25,1.19,1.22,5399700.0],["2024-11-07",1.23,1.27,1.19,1.2,7158100.0],["2024-11-08",1.21,1.22,1.15,1.19,4584900.0],["2024-11-11",1.19,1.19,1.11,1.17,4097000.0],["2024-11-12",1.17,1.19,1.14,1.17,5781000.0],["2024-11-13",1.17,1.2,1.16,1.19,4679800.0],["2024-11-14",1.2,1.25,1.19,1.24,4611500.0],["2024-11-15",1.25,1.37,1.23,1.25,6264000.0],["2024-11-18",1.26,1.39,1.26,1.33,5545300.0],["2024-11-19",1.38,1.4,1.33,1.39,4712800.0],["2024-11-20",1.39,1.39,1.33,1.33,3838100.0],["2024-11-21",1.33,1.4,1.33,1.36,4524100.0],["2024-11-22",1.37,1.37,1.31,1.33,3381400.0],["2024-11-25",1.37,1.37,1.28,1.3,4940100.0],["2024-11-26",1.27,1.32,1.26,1.28,2771100.0],["2024-11-27",1.3,1.31,1.26,1.27,1731200.0],["2024-11-29",1.27,1.34,1.27,1.31,1759600.0],["2024-12-02",1.31,1.33,1.26,1.27,2441400.0],["2024-12-03",1.27,1.3,1.25,1.29,3300400.0],["2024-12-04",1.3,1.31,1.23,1.24,3066400.0],["2024-12-05",1.25,1.31,1.24,1.3,3656300.0],["2024-12-06",1.31,1.32,1.24,1.26,3050000.0],["2024-12-09",1.29,1.29,1.21,1.21,3408300.0],["2024-12-10",1.21,1.26,1.2,1.25,3939200.0],["2024-12-11",1.26,1.27,1.22,1.25,2325500.0],["2024-12-12",1.25,1.29,1.23,1.26,3902100.0],["2024-12-13",1.27,1.27,1.21,1.22,2269200.0],["2024-12-16",1.22,1.25,1.2,1.22,2979600.0],["2024-12-17",1.23,1.23,1.15,1.16,3380000.0],["2024-12-18",1.16,1.19,1.1,1.1,3696100.0],["2024-12-19",1.13,1.16,1.11,1.13,2459400.0],["2024-12-20",1.1,1.18,1.09,1.15,19294400.0],["2024-12-23",1.15,1.17,1.12,1.14,3621000.0],["2024-12-24",1.13,1.15,1.11,1.15,917500.0],["2024-12-26",1.16,1.16,1.13,1.15,1115900.0],["2024-12-27",1.14,1.16,1.12,1.14,1794400.0],["2024-12-30",1.13,1.14,1.11,1.13,2615400.0],["2024-12-31",1.12,1.15,1.12,1.15,2361300.0],["2025-01-02",1.15,1.27,1.15,1.26,4396800.0],["2025-01-03",1.27,1.28,1.18,1.21,4023000.0],["2025-01-06",1.23,1.24,1.18,1.18,3012300.0],["2025-01-07",1.2,1.21,1.14,1.14,2235800.0],["2025-01-08",1.14,1.17,1.12,1.14,2040400.0],["2025-01-10",1.14,1.19,1.14,1.15,3209700.0],["2025-01-13",1.15,1.18,1.11,1.13,2851900.0],["2025-01-14",1.13,1.15,1.1,1.11,4067100.0],["2025-01-15",1.13,1.14,1.11,1.14,3373100.0],["2025-01-16",1.14,1.14,1.1,1.11,4002600.0],["2025-01-17",1.12,1.13,1.08,1.11,3793300.0],["2025-01-21",1.12,1.15,1.11,1.12,4714300.0],["2025-01-22",1.13,1.23,1.12,1.23,4710000.0],["2025-01-23",1.23,1.27,1.21,1.25,3653200.0],["2025-01-24",1.25,1.28,1.23,1.26,2893900.0],["2025-01-27",1.2,1.2,1.1,1.1,4710500.0],["2025-01-28",1.18,1.18,1.09,1.1,2374300.0],["2025-01-29",1.11,1.16,1.09,1.13,5083200.0],["2025-01-30",1.13,1.14,1.11,1.12,3334400.0],["2025-01-31",1.11,1.13,1.05,1.05,16122600.0],["2025-02-03",1.05,1.08,1.02,1.04,3672700.0],["2025-02-04",1.05,1.09,1.05,1.09,2951800.0],["2025-02-05",1.09,1.09,1.06,1.07,1665900.0],["2025-02-06",1.07,1.07,1.0,1.01,4722200.0],["2025-02-07",1.01,1.03,1.0,1.0,2318600.0],["2025-02-10",1.03,1.04,1.0,1.0,2745700.0],["2025-02-11",0.99,1.02,0.98,1.02,3201900.0],["2025-02-12",1.01,1.02,0.99,1.01,4075600.0],["2025-02-13",1.02,1.02,0.99,1.0,3254100.0],["2025-02-14",1.02,1.02,0.96,0.98,4478100.0],["2025-02-18",0.99,0.99,0.94,0.96,4160100.0],["2025-02-19",0.97,0.98,0.94,0.97,2673400.0],["2025-02-20",0.98,0.98,0.94,0.96,3505600.0],["2025-02-21",0.95,0.96,0.91,0.94,5520600.0],["2025-02-24",0.95,0.96,0.92,0.96,5045100.0],["2025-02-25",0.96,0.96,0.88,0.92,9388600.0],["2025-02-26",0.9,0.96,0.9,0.95,8232600.0],["2025-02-27",0.96,0.98,0.94,0.95,6394400.0],["2025-02-28",0.95,0.96,0.94,0.96,5060700.0],["2025-03-03",0.96,0.97,0.81,0.82,9278800.0],["2025-03-04",0.84,0.89,0.82,0.87,10412400.0],["2025-03-05",0.88,0.89,0.84,0.86,7470000.0],["2025-03-06",0.86,0.88,0.83,0.86,4938500.0],["2025-03-07",0.86,0.86,0.82,0.83,4846300.0],["2025-03-10",0.83,0.85,0.74,0.74,3549000.0],["2025-03-11",0.74,0.87,0.73,0.83,8757700.0],["2025-03-12",0.87,0.88,0.8,0.81,4187400.0],["2025-03-13",0.81,0.81,0.78,0.78,3563800.0],["2025-03-14",0.8,0.82,0.8,0.81,2249100.0],["2025-03-17",0.82,0.83,0.8,0.82,4402000.0],["2025-03-18",0.82,0.84,0.8,0.82,2314100.0],["2025-03-19",0.81,0.86,0.8,0.85,4598400.0],["2025-03-20",0.84,0.95,0.83,0.95,4364600.0],["2025-03-21",0.93,0.94,0.85,0.9,4728200.0],["2025-03-24",0.92,0.92,0.85,0.86,6270700.0],["2025-03-25",0.87,0.88,0.77,0.78,8244400.0],["2025-03-26",0.78,0.8,0.75,0.75,6407400.0],["2025-03-27",0.76,0.76,0.71,0.72,8042200.0],["2025-03-28",0.73,0.74,0.65,0.66,9172000.0],["2025-03-31",0.65,0.7,0.63,0.67,19351000.0],["2025-04-01",0.67,0.69,0.65,0.66,4089400.0],["2025-04-02",0.66,0.7,0.65,0.69,5756500.0],["2025-04-03",0.65,0.67,0.63,0.63,3117700.0],["2025-04-04",0.61,0.63,0.57,0.6,3850300.0],["2025-04-07",0.57,0.65,0.56,0.59,3517600.0],["2025-04-08",0.63,0.63,0.55,0.56,2558100.0],["2025-04-09",0.56,0.65,0.55,0.61,6734200.0],["2025-04-10",0.62,0.63,0.59,0.62,2686400.0],["2025-04-11",0.62,0.7,0.62,0.68,3253500.0],["2025-04-14",0.73,0.73,0.65,0.66,3037400.0],["2025-04-15",0.66,0.67,0.6,0.62,3671600.0],["2025-04-16",0.63,0.71,0.62,0.67,6505400.0],["2025-04-17",0.67,0.72,0.67,0.71,4852900.0],["2025-04-21",0.72,0.72,0.63,0.66,2630500.0],["2025-04-22",0.67,0.73,0.67,0.73,3715000.0],["2025-04-23",0.76,0.77,0.73,0.76,4349400.0],["2025-04-24",0.75,0.77,0.74,0.77,1870800.0],["2025-04-25",0.77,0.78,0.73,0.77,2419800.0],["2025-04-28",0.76,0.77,0.75,0.77,1787200.0],["2025-04-29",0.77,0.78,0.75,0.75,2058400.0],["2025-04-30",0.73,0.77,0.72,0.75,2559600.0],["2025-05-01",0.76,0.78,0.74,0.75,2227800.0],["2025-05-02",0.76,0.8,0.75,0.78,3461200.0],["2025-05-05",0.78,0.79,0.72,0.72,3322300.0],["2025-05-06",0.73,0.74,0.68,0.72,3528200.0],["2025-05-07",0.71,0.72,0.69,0.7,5267500.0],["2025-05-08",0.69,0.72,0.67,0.69,2390200.0],["2025-05-09",0.7,0.72,0.69,0.71,2157500.0],["2025-05-12",0.73,0.75,0.71,0.72,2805500.0],["2025-05-13",0.73,0.74,0.72,0.73,1369600.0],["2025-05-14",0.73,0.75,0.71,0.73,3188000.0],["2025-05-15",0.73,0.73,0.7,0.7,1363400.0],["2025-05-16",0.7,0.72,0.67,0.71,3067000.0],["2025-05-19",0.71,0.71,0.67,0.69,1246000.0],["2025-05-20",0.69,0.72,0.68,0.7,2424700.0],["2025-05-21",0.7,0.74,0.7,0.71,2058200.0],["2025-05-22",0.71,0.74,0.7,0.71,2732500.0],["2025-05-23",0.8,0.9,0.8,0.87,15410400.0],["2025-05-27",0.93,1.0,0.9,0.93,8184700.0],["2025-05-28",0.94,0.94,0.87,0.91,6398300.0],["2025-05-29",0.93,0.93,0.84,0.84,3508700.0],["2025-05-30",0.86,0.86,0.8,0.82,6682300.0],["2025-06-02",0.83,0.83,0.74,0.75,9732200.0],["2025-06-03",0.8,0.83,0.77,0.81,9010300.0],["2025-06-04",0.82,0.84,0.8,0.83,4209500.0],["2025-06-05",0.83,0.84,0.8,0.83,2987400.0],["2025-06-06",0.84,0.86,0.81,0.84,3631300.0],["2025-06-09",0.87,1.02,0.86,0.98,14694800.0],["2025-06-10",1.02,1.03,0.88,0.95,8208900.0],["2025-06-11",0.96,0.98,0.92,0.96,11534600.0],["2025-06-12",0.96,0.97,0.93,0.93,7719000.0],["2025-06-13",0.91,0.97,0.9,0.95,7441100.0],["2025-06-16",0.99,1.11,0.98,1.09,7143800.0],["2025-06-17",1.1,1.13,1.06,1.08,4612700.0],["2025-06-18",1.08,1.14,1.07,1.13,6889700.0],["2025-06-20",1.12,1.13,1.02,1.02,28974600.0],["2025-06-23",1.03,1.08,0.97,1.05,4430800.0],["2025-06-24",1.07,1.08,1.01,1.05,4758500.0],["2025-06-25",1.05,1.07,1.01,1.02,2977100.0],["2025-06-26",1.02,1.07,1.01,1.07,3767100.0],["2025-06-27",1.07,1.11,1.0,1.0,57279100.0],["2025-06-30",1.06,1.08,1.01,1.05,7226500.0],["2025-07-01",1.06,1.06,1.03,1.05,4037300.0],["2025-07-02",1.05,1.08,1.05,1.07,7817100.0],["2025-07-03",1.08,1.09,1.05,1.09,2348700.0],["2025-07-07",1.08,1.18,1.04,1.1,6486900.0],["2025-07-08",1.1,1.12,1.04,1.08,6027500.0],["2025-07-09",1.08,1.1,1.05,1.06,3238600.0],["2025-07-10",1.08,1.14,1.08,1.12,4133900.0],["2025-07-11",1.11,1.18,1.1,1.15,5265600.0],["2025-07-14",1.15,1.19,1.12,1.18,4386500.0],["2025-07-15",1.19,1.29,1.18,1.29,11164200.0],["2025-07-16",1.3,1.36,1.28,1.34,7475700.0],["2025-07-17",1.35,1.35,1.3,1.33,7000300.0],["2025-07-18",1.32,1.36,1.3,1.35,6946400.0],["2025-07-21",1.37,1.39,1.31,1.36,6138500.0],["2025-07-22",1.35,1.39,1.33,1.38,5254200.0],["2025-07-23",1.36,1.41,1.34,1.36,4695200.0],["2025-07-24",1.34,1.39,1.34,1.35,5667900.0],["2025-07-25",1.39,1.42,1.36,1.4,4703500.0],["2025-07-28",1.39,1.41,1.36,1.41,3673800.0],["2025-07-29",1.41,1.41,1.26,1.28,5309100.0],["2025-07-30",1.28,1.31,1.22,1.23,3192900.0],["2025-07-31",1.24,1.24,1.18,1.21,7924500.0],["2025-08-01",1.18,1.19,1.13,1.16,3577200.0],["2025-08-04",1.2,1.25,1.17,1.23,2622400.0],["2025-08-05",1.24,1.29,1.23,1.25,3979800.0],["2025-08-06",1.29,1.3,1.23,1.25,2883600.0],["2025-08-07",1.26,1.27,1.19,1.22,4866200.0],["2025-08-08",1.24,1.29,1.21,1.22,3175600.0],["2025-08-11",1.23,1.24,1.18,1.21,3274900.0],["2025-08-12",1.22,1.23,1.19,1.21,2878100.0],["2025-08-13",1.2,1.22,1.15,1.19,3092200.0],["2025-08-14",1.19,1.2,1.16,1.2,2114700.0],["2025-08-15",1.19,1.2,1.16,1.18,1346300.0],["2025-08-18",1.19,1.3,1.18,1.29,7899000.0],["2025-08-19",1.29,1.3,1.2,1.22,5915200.0],["2025-08-20",1.22,1.25,1.16,1.18,3870200.0],["2025-08-21",1.2,1.25,1.19,1.24,3402300.0],["2025-08-22",1.25,1.38,1.25,1.34,7398800.0],["2025-08-25",1.35,1.38,1.32,1.35,5439200.0],["2025-08-26",1.35,1.42,1.35,1.4,8645200.0],["2025-08-27",1.4,1.4,1.35,1.36,3427400.0],["2025-08-28",1.37,1.42,1.35,1.39,5544800.0],["2025-08-29",1.41,1.43,1.37,1.39,6655900.0],["2025-09-02",1.38,1.39,1.33,1.37,8087500.0],["2025-09-03",1.59,1.62,1.51,1.56,20128800.0],["2025-09-04",1.57,1.58,1.5,1.55,7650000.0],["2025-09-05",1.56,1.56,1.42,1.47,6600300.0],["2025-09-08",1.46,1.49,1.44,1.45,3681100.0],["2025-09-09",1.46,1.5,1.45,1.47,3600400.0],["2025-09-10",1.47,1.52,1.46,1.5,5368500.0],["2025-09-11",1.49,1.51,1.47,1.48,4373500.0],["2025-09-12",1.51,1.51,1.43,1.46,4931000.0],["2025-09-15",1.5,1.57,1.42,1.55,13801400.0],["2025-09-16",1.59,1.6,1.49,1.5,7141500.0],["2025-09-17",1.5,1.52,1.47,1.49,5932700.0],["2025-09-18",1.51,1.52,1.49,1.51,7722900.0],["2025-09-19",1.51,1.65,1.49,1.65,29892600.0],["2025-09-22",1.68,1.73,1.61,1.71,14165000.0],["2025-09-23",1.72,1.74,1.64,1.68,9886400.0],["2025-09-24",1.68,1.73,1.62,1.63,7059200.0],["2025-09-25",1.6,1.78,1.56,1.75,12410100.0],["2025-09-26",1.69,1.77,1.69,1.76,7347400.0],["2025-09-29",1.78,1.79,1.72,1.76,7473600.0],["2025-09-30",1.75,1.8,1.72,1.79,15516200.0],["2025-10-01",1.77,1.79,1.72,1.76,6300000.0],["2025-10-02",1.76,1.82,1.72,1.76,5161100.0],["2025-10-03",1.76,1.78,1.69,1.73,6688300.0],["2025-10-06",1.74,1.84,1.72,1.81,10187800.0],["2025-10-07",1.9,1.9,1.77,1.85,9916400.0],["2025-10-08",1.86,1.9,1.81,1.85,10887100.0],["2025-10-09",1.87,1.98,1.86,1.91,13296900.0],["2025-10-10",1.96,2.01,1.91,1.95,19238600.0],["2025-10-13",1.99,2.05,1.97,2.03,16834000.0],["2025-10-14",2.1,2.2,1.92,2.1,25779700.0],["2025-10-15",2.3,2.35,1.95,2.03,23955800.0],["2025-10-16",2.07,2.09,1.72,1.75,20889400.0],["2025-10-17",1.66,1.71,1.59,1.61,17594500.0],["2025-10-20",1.7,1.71,1.56,1.62,10309400.0],["2025-10-21",1.57,1.6,1.5,1.55,10273200.0],["2025-10-22",1.48,1.58,1.45,1.56,9618900.0],["2025-10-23",1.56,1.6,1.51,1.54,7570600.0],["2025-10-24",1.57,1.63,1.53,1.6,7736000.0],["2025-10-27",1.61,1.61,1.53,1.58,9201500.0],["2025-10-28",1.65,1.72,1.61,1.69,11640000.0],["2025-10-29",1.7,1.74,1.65,1.67,7056800.0],["2025-10-30",1.65,1.74,1.61,1.7,5348900.0],["2025-10-31",1.71,1.73,1.66,1.72,4756800.0],["2025-11-03",1.71,1.72,1.61,1.61,10074100.0],["2025-11-04",1.52,1.58,1.44,1.44,13296600.0],["2025-11-05",1.44,1.45,1.34,1.37,10651400.0],["2025-11-06",1.37,1.38,1.27,1.27,11129700.0],["2025-11-07",1.25,1.29,1.22,1.24,12867600.0],["2025-11-10",1.32,1.34,1.28,1.31,5942900.0],["2025-11-11",1.28,1.32,1.26,1.3,4449600.0],["2025-11-12",1.31,1.34,1.28,1.31,4052100.0],["2025-11-13",1.28,1.3,1.2,1.21,9919200.0],["2025-11-14",1.18,1.22,1.15,1.19,6449500.0],["2025-11-17",1.19,1.22,1.14,1.14,7965500.0],["2025-11-18",1.16,1.21,1.16,1.2,6140800.0],["2025-11-19",1.21,1.3,1.2,1.27,8987900.0],["2025-11-20",1.3,1.33,1.18,1.18,9848000.0],["2025-11-21",1.17,1.19,1.12,1.17,9490200.0],["2025-11-24",1.21,1.27,1.17,1.27,8175100.0],["2025-11-25",1.27,1.28,1.21,1.25,5706500.0],["2025-11-26",1.24,1.28,1.23,1.27,4266600.0],["2025-11-28",1.28,1.33,1.26,1.31,3342700.0],["2025-12-01",1.3,1.34,1.27,1.3,5539400.0],["2025-12-02",1.3,1.36,1.3,1.33,6212200.0],["2025-12-03",1.33,1.4,1.32,1.4,6861800.0],["2025-12-04",1.39,1.46,1.36,1.44,6674100.0],["2025-12-05",1.44,1.45,1.37,1.38,5605500.0],["2025-12-08",1.37,1.41,1.36,1.37,3483600.0],["2025-12-09",1.33,1.38,1.32,1.36,4193300.0],["2025-12-10",1.33,1.37,1.28,1.36,4309500.0],["2025-12-11",1.19,1.25,1.17,1.25,75130400.0],["2025-12-12",1.24,1.28,1.22,1.28,12513600.0],["2025-12-15",1.36,1.48,1.3,1.33,23070200.0],["2025-12-16",1.3,1.34,1.28,1.31,10458300.0],["2025-12-17",1.3,1.37,1.3,1.34,12771000.0],["2025-12-18",1.35,1.43,1.35,1.4,10632400.0],["2025-12-19",1.43,1.51,1.39,1.46,50643400.0],["2025-12-22",1.51,1.51,1.42,1.43,6936200.0],["2025-12-23",1.42,1.48,1.4,1.4,7759100.0],["2025-12-24",1.39,1.42,1.37,1.42,2198000.0],["2025-12-26",1.42,1.42,1.36,1.38,2609600.0],["2025-12-29",1.36,1.45,1.36,1.38,5151800.0],["2025-12-30",1.41,1.41,1.35,1.36,5846400.0],["2025-12-31",1.36,1.39,1.35,1.39,6422200.0],["2026-01-02",1.4,1.54,1.4,1.53,10744500.0],["2026-01-05",1.53,1.63,1.53,1.61,12426700.0],["2026-01-06",1.62,1.68,1.6,1.65,10952700.0],["2026-01-07",1.62,1.64,1.57,1.64,10986900.0],["2026-01-08",1.63,1.65,1.58,1.63,5701900.0],["2026-01-09",1.67,1.7,1.62,1.64,12132900.0],["2026-01-12",1.63,1.7,1.6,1.69,12323200.0],["2026-01-13",1.68,1.73,1.66,1.71,7053400.0],["2026-01-14",1.7,1.83,1.67,1.8,13314500.0],["2026-01-15",1.81,1.85,1.79,1.83,13549700.0],["2026-01-16",1.82,1.89,1.81,1.86,14699500.0],["2026-01-20",1.82,1.94,1.8,1.92,20664000.0],["2026-01-21",1.92,2.0,1.89,1.93,14553400.0],["2026-01-22",1.97,1.98,1.9,1.91,8768400.0],["2026-01-23",1.93,1.93,1.85,1.87,9770600.0],["2026-01-26",1.89,1.96,1.76,1.79,13910700.0],["2026-01-27",1.82,1.93,1.79,1.93,13384500.0],["2026-01-28",1.95,2.01,1.91,2.0,23910500.0],["2026-01-29",2.01,2.03,1.85,1.9,13250200.0],["2026-01-30",1.84,1.88,1.71,1.76,14352400.0],["2026-02-02",1.75,1.82,1.69,1.71,4641400.0],["2026-02-03",1.75,1.88,1.74,1.79,13588600.0],["2026-02-04",1.81,1.81,1.56,1.65,13302100.0],["2026-02-05",1.6,1.63,1.52,1.53,7666100.0],["2026-02-06",1.57,1.61,1.53,1.59,8003200.0],["2026-02-09",1.59,1.71,1.58,1.68,5968800.0],["2026-02-10",1.66,1.69,1.63,1.66,5358200.0],["2026-02-11",1.66,1.71,1.6,1.67,5116200.0],["2026-02-12",1.67,1.68,1.54,1.58,6359500.0],["2026-02-13",1.58,1.64,1.56,1.58,4684900.0],["2026-02-17",1.56,1.59,1.49,1.54,5283600.0],["2026-02-18",1.56,1.6,1.54,1.58,5713700.0],["2026-02-19",1.56,1.64,1.54,1.61,7461200.0],["2026-02-20",1.62,1.68,1.57,1.62,6456200.0],["2026-02-23",1.62,1.65,1.59,1.64,5421000.0],["2026-02-24",1.64,1.71,1.6,1.71,4955100.0],["2026-02-25",1.72,1.78,1.7,1.71,5818300.0],["2026-02-26",1.71,1.73,1.6,1.68,6411700.0],["2026-02-27",1.63,1.69,1.62,1.67,3378600.0],["2026-03-02",1.64,1.76,1.63,1.74,5960900.0],["2026-03-03",1.69,1.74,1.58,1.59,7486000.0],["2026-03-04",1.62,1.65,1.56,1.57,6979500.0],["2026-03-05",1.57,1.59,1.39,1.46,7098700.0],["2026-03-06",1.44,1.48,1.39,1.42,4357500.0],["2026-03-09",1.36,1.47,1.35,1.44,4164300.0],["2026-03-10",1.44,1.57,1.43,1.54,6686200.0],["2026-03-11",1.54,1.59,1.52,1.55,4874400.0],["2026-03-12",1.52,1.62,1.5,1.59,5416700.0],["2026-03-13",1.6,1.71,1.57,1.6,9698800.0],["2026-03-16",1.57,1.6,1.37,1.44,19407300.0],["2026-03-17",1.45,1.48,1.4,1.45,6492400.0],["2026-03-18",1.42,1.45,1.29,1.38,16554400.0],["2026-03-19",1.35,1.35,1.3,1.32,7377200.0],["2026-03-20",1.35,1.48,1.33,1.45,45140500.0],["2026-03-23",1.45,1.52,1.4,1.5,13041300.0],["2026-03-24",1.48,1.52,1.44,1.5,5221600.0],["2026-03-25",1.53,1.58,1.51,1.52,4414800.0],["2026-03-26",1.48,1.5,1.4,1.42,6748000.0],["2026-03-27",1.39,1.45,1.39,1.42,3778400.0],["2026-03-30",1.43,1.44,1.34,1.38,4902800.0],["2026-03-31",1.4,1.5,1.39,1.49,7681700.0],["2026-04-01",1.51,1.56,1.44,1.44,7097400.0],["2026-04-02",1.43,1.52,1.41,1.52,5571300.0],["2026-04-06",1.53,1.55,1.46,1.5,3676900.0],["2026-04-07",1.51,1.52,1.41,1.46,5680100.0],["2026-04-08",1.53,1.59,1.49,1.53,6506000.0],["2026-04-09",1.53,1.59,1.51,1.56,5519200.0],["2026-04-10",1.56,1.61,1.5,1.5,5909800.0],["2026-04-13",1.47,1.56,1.47,1.56,4944300.0],["2026-04-14",1.57,1.6,1.55,1.59,4899100.0],["2026-04-15",1.58,1.68,1.57,1.65,7324900.0],["2026-04-16",1.66,1.68,1.63,1.65,6029800.0],["2026-04-17",1.65,1.67,1.59,1.63,8764000.0],["2026-04-20",1.61,1.75,1.58,1.71,22763700.0],["2026-04-21",1.7,1.74,1.66,1.7,11424900.0],["2026-04-22",1.73,1.82,1.7,1.81,11505900.0],["2026-04-23",1.81,1.88,1.69,1.73,8779200.0],["2026-04-24",1.73,1.74,1.68,1.7,5979300.0],["2026-04-27",1.69,1.78,1.68,1.77,6749600.0],["2026-04-28",1.74,1.78,1.66,1.72,5664000.0],["2026-04-29",1.72,1.76,1.65,1.68,5487800.0],["2026-04-30",1.71,1.8,1.71,1.79,6431600.0],["2026-05-01",1.79,1.8,1.69,1.79,6359800.0],["2026-05-04",1.79,1.85,1.76,1.77,5343300.0],["2026-05-05",1.78,1.81,1.73,1.76,4761800.0],["2026-05-06",1.75,1.85,1.72,1.85,8618600.0],["2026-05-07",1.85,1.89,1.8,1.82,6949000.0],["2026-05-08",1.77,1.81,1.74,1.74,5439700.0],["2026-05-11",1.76,1.87,1.64,1.82,16289700.0],["2026-05-12",1.88,1.95,1.77,1.94,19659500.0],["2026-05-13",1.99,1.99,1.86,1.87,10493800.0],["2026-05-14",1.9,1.91,1.78,1.83,9123400.0],["2026-05-15",1.77,1.79,1.65,1.66,8863800.0],["2026-05-18",1.69,1.71,1.56,1.58,9233700.0],["2026-05-19",1.57,1.6,1.49,1.5,9826000.0],["2026-05-20",1.56,1.57,1.46,1.47,7993600.0],["2026-05-21",1.49,1.55,1.45,1.53,7469800.0],["2026-05-22",1.55,1.59,1.52,1.55,5608400.0],["2026-05-26",1.58,1.7,1.57,1.63,15392400.0],["2026-05-27",1.63,1.64,1.58,1.63,7239900.0],["2026-05-28",1.63,1.66,1.59,1.62,5632800.0],["2026-05-29",1.61,1.64,1.58,1.62,3875500.0],["2026-06-01",1.64,1.73,1.59,1.71,11409800.0],["2026-06-02",1.84,2.15,1.73,2.1,44409800.0],["2026-06-03",2.08,2.09,1.88,1.93,19485900.0],["2026-06-04",1.91,1.99,1.88,1.93,7809300.0],["2026-06-05",1.9,1.94,1.62,1.62,13381800.0],["2026-06-08",1.7,1.72,1.63,1.63,7572600.0],["2026-06-09",1.66,1.68,1.5,1.54,10746100.0],["2026-06-10",1.52,1.58,1.47,1.47,9374600.0],["2026-06-11",1.5,1.59,1.49,1.57,9415800.0],["2026-06-12",1.58,1.62,1.55,1.57,6022300.0],["2026-06-15",1.65,1.82,1.62,1.7,19247500.0],["2026-06-16",1.72,1.8,1.63,1.64,13569600.0],["2026-06-17",1.67,1.77,1.53,1.55,26559200.0],["2026-06-18",1.6,1.62,1.45,1.5,47106800.0],["2026-06-22",1.5,1.52,1.42,1.43,17162500.0],["2026-06-23",1.4,1.46,1.36,1.41,9281800.0],["2026-06-24",1.4,1.41,1.33,1.35,9611800.0],["2026-06-25",1.39,1.4,1.3,1.3,11857400.0],["2026-06-26",1.29,1.38,1.29,1.35,60269900.0],["2026-06-29",1.36,1.38,1.3,1.32,6579300.0],["2026-06-30",1.32,1.38,1.31,1.36,7174100.0],["2026-07-01",1.38,1.43,1.35,1.35,10341800.0],["2026-07-02",1.36,1.45,1.32,1.35,14364300.0],["2026-07-06",1.4,1.42,1.37,1.4,7226254.69435],["2026-07-07",1.39,1.4,1.28,1.29,10088979.059699],["2026-07-08",1.28,1.31,1.25,1.3,6493657.808656],["2026-07-09",1.31,1.34,1.29,1.33,6576141.268976],["2026-07-10",1.33,1.36,1.31,1.32,4125758.713638],["2026-07-13",1.33,1.35,1.27,1.28,7205144.617304],["2026-07-14",1.3,1.37,1.29,1.34,4967872.896717],["2026-07-15",1.35,1.37,1.3,1.32,4512450.442685],["2026-07-16",1.32,1.32,1.23,1.25,6105470.46976],["2026-07-17",1.21,1.26,1.19,1.23,7439149.189114],["2026-07-20",1.24,1.26,1.18,1.21,8785502.513872],["2026-07-21",1.23,1.32,1.23,1.32,6446745.127843],["2026-07-22",1.3,1.35,1.29,1.3,9474839.5339],["2026-07-23",1.28,1.33,1.265,1.29,3704412.225435],["2026-07-24",1.28,1.289,1.21,1.22,6717481.123647],["2026-07-27",1.24,1.28,1.22,1.23,4768288.240396],["2026-07-28",1.22,1.23,1.16,1.21,5907679.962937],["2026-07-29",1.21,1.22,1.17,1.18,7207282.520864],["2026-07-30",1.22,1.27,1.22,1.25,8455646.657684],["2026-07-31",1.26,1.27,1.2,1.22,7202699.277116],["2026-08-03",1.22,1.28,1.21,1.26,5581859.795231],["2026-08-04",1.26,1.31,1.245,1.3,10562988.494916],["2026-08-05",1.31,1.35,1.29,1.3,6255299.877547],["2026-08-06",1.3,1.33,1.28,1.31,4672498.464505],["2026-08-07",1.34,1.4,1.33,1.4,5571837.510487],["2026-08-10",1.4,1.42,1.38,1.4,1781846.468166],["2026-08-11",1.44,1.46,1.37,1.39,6758966.716314],["2026-08-12",1.4,1.42,1.33,1.35,6063433.656438],["2026-08-13",1.34,1.37,1.31,1.34,4319641.654274]]}