{"t":"ABUS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-07-26",6.3,6.35,6.3,6.3,140.0],["2007-07-27",6.25,6.25,6.25,6.25,100.0],["2007-07-30",5.55,5.8,5.55,5.55,1000.0],["2007-07-31",5.55,5.55,5.55,5.55,0.0],["2007-08-01",6.4,6.4,6.3,6.4,1200.0],["2007-08-02",6.05,6.05,6.05,6.05,100.0],["2007-08-03",6.3,6.3,6.3,6.3,200.0],["2007-08-06",6.3,6.3,6.3,6.3,0.0],["2007-08-07",6.7,6.7,6.7,6.7,100.0],["2007-08-08",6.55,6.55,6.55,6.55,400.0],["2007-08-09",7.05,7.05,7.05,7.05,100.0],["2007-08-10",6.85,6.85,6.85,6.85,500.0],["2007-08-13",6.85,6.85,6.85,6.85,0.0],["2007-08-14",5.95,5.95,5.95,5.95,80.0],["2007-08-15",5.25,5.8,5.25,5.25,180.0],["2007-08-16",5.05,5.25,5.05,5.05,520.0],["2007-08-17",5.6,5.6,5.05,5.6,480.0],["2007-08-20",5.5,5.5,5.45,5.5,300.0],["2007-08-21",5.95,5.95,5.35,5.95,6820.0],["2007-08-22",6.25,6.25,6.0,6.25,2280.0],["2007-08-23",6.25,6.25,6.25,6.25,0.0],["2007-08-24",5.75,5.75,5.75,5.75,100.0],["2007-08-27",6.0,6.0,6.0,6.0,200.0],["2007-08-28",6.0,6.0,6.0,6.0,0.0],["2007-08-29",5.7,5.7,5.7,5.7,300.0],["2007-08-30",5.7,5.7,5.7,5.7,0.0],["2007-08-31",5.7,5.7,5.7,5.7,0.0],["2007-09-04",5.7,5.7,5.7,5.7,0.0],["2007-09-05",5.7,5.7,5.7,5.7,0.0],["2007-09-06",6.0,6.0,6.0,6.0,200.0],["2007-09-07",6.0,6.0,6.0,6.0,0.0],["2007-09-10",6.0,6.0,6.0,6.0,0.0],["2007-09-11",6.0,6.0,6.0,6.0,0.0],["2007-09-12",6.0,6.0,6.0,6.0,20.0],["2007-09-13",5.7,5.7,5.7,5.7,100.0],["2007-09-14",6.0,6.0,6.0,6.0,80.0],["2007-09-17",6.2,6.45,6.2,6.2,2500.0],["2007-09-18",6.35,6.45,6.0,6.35,4160.0],["2007-09-19",6.35,6.35,6.35,6.35,0.0],["2007-09-20",6.25,6.25,6.25,6.25,4900.0],["2007-09-21",6.5,6.5,6.5,6.5,8000.0],["2007-09-24",6.65,6.65,6.65,6.65,15940.0],["2007-09-25",6.8,6.95,6.65,6.8,2100.0],["2007-09-26",6.8,6.8,6.8,6.8,680.0],["2007-09-27",6.8,6.8,6.75,6.8,3440.0],["2007-09-28",6.55,6.8,6.55,6.55,4580.0],["2007-10-01",6.5,6.5,6.5,6.5,580.0],["2007-10-02",6.45,6.45,6.45,6.45,40.0],["2007-10-03",6.45,6.45,6.45,6.45,0.0],["2007-10-04",6.45,6.45,6.45,6.45,0.0],["2007-10-05",7.3,7.3,7.3,7.3,100.0],["2007-10-08",7.3,7.3,7.3,7.3,0.0],["2007-10-09",8.95,9.3,7.95,8.95,4440.0],["2007-10-10",8.5,9.5,8.5,8.5,1500.0],["2007-10-11",8.4,8.4,8.4,8.4,200.0],["2007-10-12",8.4,8.4,8.4,8.4,0.0],["2007-10-15",8.75,8.8,8.55,8.75,3420.0],["2007-10-16",8.75,8.75,8.75,8.75,300.0],["2007-10-17",8.7,8.7,8.7,8.7,180.0],["2007-10-18",8.5,8.5,8.5,8.5,200.0],["2007-10-19",8.5,8.5,8.5,8.5,0.0],["2007-10-22",8.4,8.4,8.4,8.4,100.0],["2007-10-23",8.4,8.4,8.4,8.4,0.0],["2007-10-24",8.4,8.4,8.4,8.4,0.0],["2007-10-25",7.95,7.95,7.95,7.95,20.0],["2007-10-26",7.75,7.75,7.75,7.75,300.0],["2007-10-29",7.75,7.75,7.75,7.75,400.0],["2007-10-30",7.4,7.4,7.25,7.4,2780.0],["2007-10-31",7.4,7.4,7.4,7.4,0.0],["2007-11-01",7.0,7.05,7.0,7.0,1020.0],["2007-11-02",7.0,7.0,7.0,7.0,0.0],["2007-11-05",6.95,6.95,6.95,6.95,1000.0],["2007-11-06",6.95,6.95,6.95,6.95,0.0],["2007-11-07",6.95,6.95,6.95,6.95,0.0],["2007-11-08",6.95,6.95,6.95,6.95,0.0],["2007-11-09",6.25,6.25,6.25,6.25,220.0],["2007-11-12",6.25,6.25,6.25,6.25,0.0],["2007-11-13",6.2,6.2,6.05,6.2,1020.0],["2007-11-14",6.3,6.3,6.3,6.3,400.0],["2007-11-15",6.3,6.3,6.3,6.3,0.0],["2007-11-16",6.3,6.3,6.3,6.3,0.0],["2007-11-19",5.6,5.9,5.5,5.6,620.0],["2007-11-20",5.5,5.5,5.5,5.5,20.0],["2007-11-21",5.5,5.5,5.5,5.5,20.0],["2007-11-23",5.6,5.6,5.6,5.6,300.0],["2007-11-26",6.05,6.05,5.35,6.05,600.0],["2007-11-27",6.05,6.05,6.05,6.05,0.0],["2007-11-28",6.05,6.05,6.05,6.05,0.0],["2007-11-29",6.05,6.35,6.05,6.05,16540.0],["2007-11-30",6.05,6.3,6.05,6.05,10660.0],["2007-12-03",5.9,6.15,5.8,5.9,8640.0],["2007-12-04",5.7,5.9,5.7,5.7,5100.0],["2007-12-05",5.4,5.6,5.4,5.4,10400.0],["2007-12-06",5.6,5.6,5.4,5.6,11200.0],["2007-12-07",5.65,5.7,5.55,5.65,7940.0],["2007-12-10",5.65,5.65,5.65,5.65,0.0],["2007-12-11",5.45,5.45,5.45,5.45,6000.0],["2007-12-12",5.45,5.45,5.45,5.45,2000.0],["2007-12-13",5.45,5.45,5.45,5.45,0.0],["2007-12-14",5.45,5.45,5.45,5.45,0.0],["2007-12-17",5.45,5.45,5.45,5.45,0.0],["2007-12-18",5.45,5.45,5.45,5.45,0.0],["2007-12-19",5.45,5.45,5.45,5.45,0.0],["2007-12-20",4.8,4.8,4.8,4.8,18000.0],["2007-12-21",4.8,4.8,4.8,4.8,600.0],["2007-12-24",4.8,4.8,4.8,4.8,0.0],["2007-12-26",4.8,4.8,4.8,4.8,0.0],["2007-12-27",4.6,4.85,4.6,4.6,400.0],["2007-12-28",4.65,4.65,4.55,4.65,1000.0],["2007-12-31",4.55,4.55,4.55,4.55,300.0],["2008-01-02",5.1,5.1,5.0,5.1,25000.0],["2008-01-03",5.1,5.1,5.1,5.1,0.0],["2008-01-04",5.1,5.1,5.1,5.1,0.0],["2008-01-07",5.1,5.1,5.1,5.1,0.0],["2008-01-08",5.15,5.15,5.15,5.15,400.0],["2008-01-09",5.2,5.2,5.2,5.2,200.0],["2008-01-10",4.95,4.95,4.95,4.95,18000.0],["2008-01-11",4.85,5.0,4.8,4.85,24400.0],["2008-01-14",5.0,5.55,5.0,5.0,300.0],["2008-01-15",5.0,5.0,5.0,5.0,80.0],["2008-01-16",5.0,5.0,5.0,5.0,0.0],["2008-01-17",5.0,5.0,5.0,5.0,0.0],["2008-01-18",5.0,5.0,5.0,5.0,0.0],["2008-01-22",5.0,5.0,5.0,5.0,0.0],["2008-01-23",5.0,5.0,5.0,5.0,0.0],["2008-01-24",5.0,5.0,5.0,5.0,0.0],["2008-01-25",5.0,5.0,5.0,5.0,0.0],["2008-01-28",5.0,5.0,5.0,5.0,0.0],["2008-01-29",4.05,4.05,3.95,4.05,300.0],["2008-01-30",4.0,4.0,4.0,4.0,400.0],["2008-01-31",4.7,4.7,3.95,4.7,6020.0],["2008-02-01",4.95,5.3,4.95,4.95,5500.0],["2008-02-04",4.95,4.95,4.95,4.95,0.0],["2008-02-05",4.8,4.95,4.8,4.8,400.0],["2008-02-06",4.4,4.4,4.4,4.4,100.0],["2008-02-07",4.25,4.5,4.25,4.25,800.0],["2008-02-08",4.5,4.55,4.5,4.5,1520.0],["2008-02-11",4.5,4.5,4.5,4.5,0.0],["2008-02-12",4.6,4.85,4.6,4.6,3020.0],["2008-02-13",4.6,4.6,4.6,4.6,0.0],["2008-02-14",4.6,4.6,4.6,4.6,0.0],["2008-02-15",4.6,4.6,4.6,4.6,0.0],["2008-02-19",4.6,4.6,4.6,4.6,0.0],["2008-02-20",4.6,4.6,4.6,4.6,0.0],["2008-02-21",4.6,4.6,4.6,4.6,0.0],["2008-02-22",4.6,4.6,4.6,4.6,0.0],["2008-02-25",4.6,4.6,4.6,4.6,0.0],["2008-02-26",4.6,4.6,4.6,4.6,0.0],["2008-02-27",4.65,4.65,4.65,4.65,400.0],["2008-02-28",4.65,4.65,4.65,4.65,0.0],["2008-02-29",4.65,4.65,4.65,4.65,0.0],["2008-03-03",4.25,4.25,4.25,4.25,200.0],["2008-03-04",4.0,4.0,4.0,4.0,1300.0],["2008-03-05",4.0,4.0,4.0,4.0,0.0],["2008-03-06",4.05,4.05,4.0,4.05,14500.0],["2008-03-07",4.0,4.0,4.0,4.0,10000.0],["2008-03-10",4.0,4.05,4.0,4.0,11600.0],["2008-03-11",4.05,4.15,3.95,4.05,1600.0],["2008-03-12",4.0,4.1,4.0,4.0,1800.0],["2008-03-13",4.15,4.15,4.05,4.15,2400.0],["2008-03-14",4.15,4.15,4.15,4.15,0.0],["2008-03-17",4.05,4.05,4.05,4.05,100.0],["2008-03-18",4.0,4.0,4.0,4.0,40.0],["2008-03-19",4.0,4.0,4.0,4.0,0.0],["2008-03-20",3.9,4.05,3.9,3.9,2200.0],["2008-03-24",4.0,4.0,4.0,4.0,1200.0],["2008-03-25",4.0,4.0,4.0,4.0,600.0],["2008-03-26",3.9,3.95,3.9,3.9,700.0],["2008-03-27",3.75,3.75,3.75,3.75,100.0],["2008-03-28",4.05,4.2,4.05,4.05,9840.0],["2008-03-31",5.8,6.9,5.3,5.8,59860.0],["2008-04-01",6.85,6.9,5.65,6.85,51460.0],["2008-04-02",6.25,6.7,6.0,6.25,5120.0],["2008-04-03",6.1,6.1,6.05,6.1,400.0],["2008-04-04",6.0,6.0,5.8,6.0,4700.0],["2008-04-07",5.95,6.4,5.95,5.95,16840.0],["2008-04-08",6.4,6.4,6.1,6.4,560.0],["2008-04-09",6.4,6.4,6.1,6.4,17320.0],["2008-04-10",5.85,5.85,5.75,5.85,3580.0],["2008-04-11",5.75,5.75,5.75,5.75,2000.0],["2008-04-14",5.75,5.75,5.5,5.75,3400.0],["2008-04-15",5.75,5.75,5.75,5.75,0.0],["2008-04-16",5.75,5.75,5.75,5.75,0.0],["2008-04-17",5.25,5.45,5.25,5.25,1000.0],["2008-04-18",5.85,5.85,5.85,5.85,100.0],["2008-04-21",5.85,5.85,5.85,5.85,0.0],["2008-04-22",5.85,5.85,5.7,5.85,1000.0],["2008-04-23",5.4,5.5,5.4,5.4,1240.0],["2008-04-24",5.4,5.4,5.4,5.4,0.0],["2008-04-25",5.65,5.65,5.45,5.65,2000.0],["2008-04-28",5.9,5.9,5.5,5.9,25860.0],["2008-04-29",5.55,5.9,5.55,5.55,15960.0],["2008-04-30",5.6,5.6,5.6,5.6,100.0],["2008-05-01",5.8,5.8,5.8,5.8,300.0],["2008-05-02",5.9,5.9,5.85,5.9,900.0],["2008-05-05",5.9,5.9,5.9,5.9,0.0],["2008-05-06",5.95,5.95,5.95,5.95,300.0],["2008-05-07",6.25,6.25,6.0,6.25,2960.0],["2008-05-08",6.05,6.35,6.05,6.05,7140.0],["2008-05-09",6.0,6.15,6.0,6.0,16900.0],["2008-05-12",6.0,6.1,6.0,6.0,2160.0],["2008-05-13",6.0,6.15,6.0,6.0,4380.0],["2008-05-14",6.1,6.2,6.1,6.1,14620.0],["2008-05-15",6.3,6.4,6.1,6.3,17160.0],["2008-05-16",6.5,6.5,6.2,6.5,3680.0],["2008-05-19",6.5,6.5,6.5,6.5,0.0],["2008-05-20",6.7,6.75,6.6,6.7,6180.0],["2008-05-21",6.65,6.75,6.6,6.65,7980.0],["2008-05-22",6.85,6.9,6.75,6.85,5680.0],["2008-05-23",6.85,6.85,6.85,6.85,460.0],["2008-05-27",7.2,7.3,7.2,7.2,2600.0],["2008-05-28",7.2,7.2,7.2,7.2,0.0],["2008-05-29",7.05,7.05,7.05,7.05,2000.0],["2008-05-30",7.05,7.05,7.05,7.05,0.0],["2008-06-02",7.0,7.1,6.9,7.0,1620.0],["2008-06-03",7.1,7.1,7.1,7.1,1600.0],["2008-06-04",7.05,7.1,7.05,7.05,5440.0],["2008-06-05",7.05,7.05,7.05,7.05,0.0],["2008-06-06",6.5,6.5,6.5,6.5,300.0],["2008-06-09",6.45,6.45,6.45,6.45,440.0],["2008-06-10",5.95,6.1,5.95,5.95,4700.0],["2008-06-11",5.2,5.95,5.2,5.2,3000.0],["2008-06-12",5.45,5.45,5.0,5.45,500.0],["2008-06-13",4.9,5.55,4.9,4.9,200.0],["2008-06-16",5.1,5.2,5.1,5.1,660.0],["2008-06-17",5.0,5.1,5.0,5.0,2000.0],["2008-06-18",5.1,5.1,5.1,5.1,500.0],["2008-06-19",5.15,5.15,5.15,5.15,1000.0],["2008-06-20",4.95,4.95,4.95,4.95,2000.0],["2008-06-23",4.95,4.95,4.95,4.95,0.0],["2008-06-24",4.55,4.55,4.55,4.55,0.0],["2008-06-25",5.25,5.25,5.0,5.25,220.0],["2008-06-26",4.95,4.95,4.95,4.95,40.0],["2008-06-27",5.2,5.2,5.2,5.2,20.0],["2008-06-30",4.9,4.95,4.9,4.9,300.0],["2008-07-01",4.9,4.9,4.9,4.9,0.0],["2008-07-02",5.25,5.25,4.95,5.25,1080.0],["2008-07-03",5.2,5.2,5.2,5.2,5000.0],["2008-07-07",4.7,4.7,4.7,4.7,400.0],["2008-07-08",4.15,4.15,4.15,4.15,200.0],["2008-07-09",4.5,4.5,4.5,4.5,100.0],["2008-07-10",4.75,4.9,4.75,4.75,4220.0],["2008-07-11",4.75,4.75,4.75,4.75,0.0],["2008-07-14",4.75,4.75,4.75,4.75,0.0],["2008-07-15",4.5,4.5,4.45,4.5,2400.0],["2008-07-16",4.75,4.75,4.45,4.75,3000.0],["2008-07-17",4.75,4.75,4.75,4.75,0.0],["2008-07-18",4.55,4.55,4.55,4.55,900.0],["2008-07-21",4.75,4.75,4.65,4.75,120.0],["2008-07-22",4.5,4.75,4.5,4.5,4200.0],["2008-07-23",4.25,4.5,4.15,4.25,2800.0],["2008-07-24",4.25,4.25,4.25,4.25,0.0],["2008-07-25",4.45,4.45,4.45,4.45,20.0],["2008-07-28",4.45,4.45,4.45,4.45,0.0],["2008-07-29",4.4,4.4,4.05,4.4,2760.0],["2008-07-30",4.65,4.65,4.65,4.65,10020.0],["2008-07-31",4.65,4.65,4.6,4.65,200.0],["2008-08-01",4.45,4.45,4.45,4.45,400.0],["2008-08-04",4.45,4.45,4.45,4.45,0.0],["2008-08-05",4.2,4.55,4.2,4.2,1300.0],["2008-08-06",4.4,4.4,4.4,4.4,2100.0],["2008-08-07",4.45,4.55,4.45,4.45,880.0],["2008-08-08",4.5,4.5,4.45,4.5,280.0],["2008-08-11",4.5,4.5,4.5,4.5,0.0],["2008-08-12",4.45,4.45,4.4,4.45,2840.0],["2008-08-13",4.55,4.75,4.4,4.55,13100.0],["2008-08-14",5.0,5.0,5.0,5.0,3400.0],["2008-08-15",4.65,4.65,4.6,4.65,2000.0],["2008-08-18",4.5,4.5,4.5,4.5,900.0],["2008-08-19",4.5,4.5,4.5,4.5,2100.0],["2008-08-20",4.45,4.55,4.45,4.45,3200.0],["2008-08-21",4.5,4.5,4.5,4.5,400.0],["2008-08-22",4.4,4.4,4.4,4.4,80.0],["2008-08-25",4.0,4.0,4.0,4.0,100.0],["2008-08-26",4.55,4.55,4.4,4.55,660.0],["2008-08-27",4.25,4.25,4.25,4.25,1000.0],["2008-08-28",4.4,4.4,4.4,4.4,200.0],["2008-08-29",4.4,4.45,4.4,4.4,2760.0],["2008-09-02",4.4,4.4,4.4,4.4,0.0],["2008-09-03",4.25,4.25,4.25,4.25,280.0],["2008-09-04",4.25,4.25,4.25,4.25,0.0],["2008-09-05",4.05,4.15,4.05,4.05,2100.0],["2008-09-08",4.2,4.2,4.15,4.2,6800.0],["2008-09-09",3.7,4.0,3.7,3.7,3820.0],["2008-09-10",3.75,4.0,3.7,3.75,3420.0],["2008-09-11",3.75,3.95,3.7,3.75,1720.0],["2008-09-12",3.75,3.75,3.75,3.75,0.0],["2008-09-15",3.75,3.75,3.75,3.75,200.0],["2008-09-16",3.6,3.65,3.4,3.6,3100.0],["2008-09-17",3.6,3.6,3.6,3.6,0.0],["2008-09-18",3.55,3.55,3.55,3.55,200.0],["2008-09-19",4.05,4.05,3.55,4.05,460.0],["2008-09-22",3.9,3.9,3.7,3.9,3260.0],["2008-09-23",3.75,3.75,3.75,3.75,10000.0],["2008-09-24",3.55,3.75,3.55,3.55,900.0],["2008-09-25",3.8,3.8,3.65,3.8,1200.0],["2008-09-26",3.6,3.8,3.55,3.6,2220.0],["2008-09-29",3.2,3.5,3.2,3.2,5100.0],["2008-09-30",3.3,3.35,3.3,3.3,780.0],["2008-10-01",3.3,3.4,3.3,3.3,1600.0],["2008-10-02",2.95,3.0,2.9,2.95,5400.0],["2008-10-03",3.15,3.15,3.15,3.15,200.0],["2008-10-06",2.5,3.0,2.45,2.5,23960.0],["2008-10-07",2.55,2.7,2.45,2.55,13600.0],["2008-10-08",2.4,2.45,2.3,2.4,4000.0],["2008-10-09",1.95,2.3,1.95,1.95,800.0],["2008-10-10",1.8,1.8,1.65,1.8,11240.0],["2008-10-13",1.8,1.8,1.8,1.8,0.0],["2008-10-14",2.6,2.6,2.2,2.6,2860.0],["2008-10-15",1.8,2.25,1.8,1.8,13060.0],["2008-10-16",2.05,2.05,1.75,2.05,1200.0],["2008-10-17",1.9,1.9,1.9,1.9,2000.0],["2008-10-20",2.0,2.0,1.75,2.0,520.0],["2008-10-21",2.0,2.0,2.0,2.0,0.0],["2008-10-22",1.85,1.85,1.75,1.85,10200.0],["2008-10-23",1.75,1.75,1.75,1.75,400.0],["2008-10-24",1.5,1.6,1.5,1.5,3000.0],["2008-10-27",1.65,1.7,1.65,1.7,600.0],["2008-10-28",1.35,1.55,1.35,1.55,29640.0],["2008-10-29",1.65,1.65,1.55,1.65,1940.0],["2008-10-30",1.6,1.65,1.6,1.65,3600.0],["2008-10-31",1.65,1.7,1.6,1.7,4200.0],["2008-11-03",1.85,1.85,1.85,1.85,20.0],["2008-11-04",2.0,2.15,1.65,2.15,29040.0],["2008-11-05",2.05,2.05,1.85,1.85,700.0],["2008-11-06",1.65,1.65,1.6,1.6,1300.0],["2008-11-07",1.95,1.95,1.95,1.95,20.0],["2008-11-10",1.95,1.95,1.95,1.95,0.0],["2008-11-11",1.7,1.85,1.7,1.8,22620.0],["2008-11-12",1.55,1.55,1.55,1.55,440.0],["2008-11-13",1.7,1.75,1.7,1.75,1800.0],["2008-11-14",1.75,1.75,1.75,1.75,0.0],["2008-11-17",1.5,1.6,1.5,1.5,620.0],["2008-11-18",1.6,1.7,1.5,1.5,5440.0],["2008-11-19",1.5,1.5,1.5,1.5,0.0],["2008-11-20",1.5,1.5,1.5,1.5,0.0],["2008-11-21",1.45,1.45,1.45,1.45,600.0],["2008-11-24",1.5,1.5,1.4,1.4,2540.0],["2008-11-25",1.45,1.45,1.45,1.45,4000.0],["2008-11-26",1.5,1.5,1.5,1.5,2000.0],["2008-11-28",1.45,1.45,1.45,1.45,460.0],["2008-12-01",1.45,1.45,1.45,1.45,0.0],["2008-12-02",1.6,1.6,1.5,1.5,1020.0],["2008-12-03",1.6,1.6,1.6,1.6,100.0],["2008-12-04",1.6,1.6,1.6,1.6,0.0],["2008-12-05",1.45,1.55,1.45,1.55,220.0],["2008-12-08",1.35,1.5,1.35,1.5,1380.0],["2008-12-09",1.4,1.45,1.4,1.45,120.0],["2008-12-10",1.45,1.45,1.45,1.45,0.0],["2008-12-11",1.45,1.45,1.45,1.45,0.0],["2008-12-12",1.6,1.6,1.2,1.2,32600.0],["2008-12-15",1.25,1.4,1.2,1.4,7140.0],["2008-12-16",1.15,1.35,1.15,1.3,14100.0],["2008-12-17",1.3,1.3,1.3,1.3,0.0],["2008-12-18",1.5,1.5,1.4,1.4,2820.0],["2008-12-19",1.5,1.5,1.5,1.5,400.0],["2008-12-22",1.5,1.5,1.5,1.5,0.0],["2008-12-23",1.3,1.55,1.3,1.4,10620.0],["2008-12-24",1.3,1.3,1.3,1.3,100.0],["2008-12-26",1.3,1.3,1.3,1.3,0.0],["2008-12-29",1.5,1.55,1.5,1.55,3080.0],["2008-12-30",1.55,1.55,1.55,1.55,20.0],["2008-12-31",1.55,1.7,1.4,1.45,3080.0],["2009-01-02",2.0,2.0,1.9,1.9,4200.0],["2009-01-05",2.0,2.7,1.9,2.1,12900.0],["2009-01-06",2.7,2.85,2.55,2.75,6420.0],["2009-01-07",2.55,2.95,2.55,2.9,2560.0],["2009-01-08",2.9,3.05,2.85,2.85,5360.0],["2009-01-09",2.65,2.65,2.65,2.65,800.0],["2009-01-12",2.6,2.65,2.6,2.65,600.0],["2009-01-13",2.65,2.65,2.65,2.65,0.0],["2009-01-14",2.25,2.55,2.25,2.55,240.0],["2009-01-15",2.5,2.5,2.5,2.5,1640.0],["2009-01-16",2.7,2.7,2.6,2.6,1520.0],["2009-01-20",2.5,2.5,2.45,2.45,720.0],["2009-01-21",2.7,2.7,2.7,2.7,20.0],["2009-01-22",2.7,2.7,2.7,2.7,0.0],["2009-01-23",2.7,2.7,2.7,2.7,500.0],["2009-01-26",2.75,2.75,2.65,2.65,740.0],["2009-01-27",2.75,2.75,2.65,2.7,300.0],["2009-01-28",2.7,2.7,2.7,2.7,0.0],["2009-01-29",2.8,2.8,2.7,2.7,1160.0],["2009-01-30",2.65,2.65,2.6,2.65,760.0],["2009-02-02",2.65,2.65,2.65,2.65,0.0],["2009-02-03",2.65,2.65,2.65,2.65,0.0],["2009-02-04",2.6,2.7,2.6,2.6,620.0],["2009-02-05",2.6,2.65,2.6,2.65,3000.0],["2009-02-06",2.5,2.55,2.4,2.55,1480.0],["2009-02-09",2.55,2.55,2.55,2.55,400.0],["2009-02-10",2.55,2.55,2.55,2.55,0.0],["2009-02-11",2.55,2.55,2.55,2.55,0.0],["2009-02-12",2.45,2.5,2.35,2.5,11200.0],["2009-02-13",2.6,2.75,2.6,2.7,2500.0],["2009-02-17",2.6,2.7,2.6,2.65,10400.0],["2009-02-18",2.65,2.65,2.65,2.65,0.0],["2009-02-19",2.35,2.55,2.35,2.55,7140.0],["2009-02-20",2.5,2.55,2.35,2.55,6120.0],["2009-02-23",2.45,2.45,2.45,2.45,600.0],["2009-02-24",2.55,2.7,2.55,2.6,3000.0],["2009-02-25",2.8,2.8,2.8,2.8,1200.0],["2009-02-26",2.9,2.9,2.7,2.75,12420.0],["2009-02-27",2.75,2.75,2.6,2.6,840.0],["2009-03-02",2.55,2.55,2.35,2.4,2420.0],["2009-03-03",2.4,2.4,2.4,2.4,7500.0],["2009-03-04",2.5,2.5,2.35,2.35,420.0],["2009-03-05",2.6,2.6,2.25,2.25,2020.0],["2009-03-06",2.25,2.25,2.25,2.25,0.0],["2009-03-09",2.4,2.45,2.4,2.45,220.0],["2009-03-10",2.45,2.45,2.45,2.45,200.0],["2009-03-11",2.45,2.45,2.45,2.45,0.0],["2009-03-12",2.55,2.55,2.4,2.45,520.0],["2009-03-13",2.45,2.45,2.45,2.45,0.0],["2009-03-16",2.45,2.45,2.45,2.45,0.0],["2009-03-17",2.25,2.5,2.25,2.5,3200.0],["2009-03-18",2.5,2.5,2.5,2.5,0.0],["2009-03-19",2.65,2.65,2.65,2.65,20.0],["2009-03-20",2.65,2.65,2.65,2.65,0.0],["2009-03-23",2.45,2.6,2.4,2.6,5720.0],["2009-03-24",2.6,2.6,2.6,2.6,0.0],["2009-03-25",2.6,2.6,2.4,2.6,3140.0],["2009-03-26",2.6,2.6,2.6,2.6,0.0],["2009-03-27",2.75,2.9,2.6,2.9,4660.0],["2009-03-30",2.6,2.7,2.5,2.7,3020.0],["2009-03-31",2.7,2.7,2.7,2.7,0.0],["2009-04-01",2.75,2.75,2.75,2.75,20.0],["2009-04-02",2.85,2.9,2.85,2.9,220.0],["2009-04-03",2.9,2.9,2.9,2.9,0.0],["2009-04-06",2.7,2.9,2.7,2.9,3220.0],["2009-04-07",3.25,3.7,3.15,3.7,13660.0],["2009-04-08",4.1,4.1,3.6,3.6,1500.0],["2009-04-09",3.5,3.8,3.45,3.5,1620.0],["2009-04-13",3.4,3.45,3.4,3.45,300.0],["2009-04-14",3.5,3.55,3.5,3.55,1000.0],["2009-04-15",3.45,3.65,3.45,3.55,900.0],["2009-04-16",3.5,4.05,3.5,4.05,800.0],["2009-04-17",4.05,4.05,4.05,4.05,0.0],["2009-04-20",4.05,4.05,4.05,4.05,0.0],["2009-04-21",3.2,3.5,3.2,3.5,160.0],["2009-04-22",3.25,3.45,3.25,3.4,1440.0],["2009-04-23",3.15,3.45,3.15,3.45,2520.0],["2009-04-24",3.55,3.55,3.55,3.55,400.0],["2009-04-27",3.6,3.6,3.25,3.55,3220.0],["2009-04-28",3.55,3.55,3.55,3.55,0.0],["2009-04-29",3.3,3.55,3.3,3.55,840.0],["2009-04-30",3.5,3.5,3.25,3.5,900.0],["2009-05-01",3.6,3.6,3.25,3.5,840.0],["2009-05-04",3.65,3.65,3.35,3.35,420.0],["2009-05-05",3.5,3.6,3.5,3.6,4220.0],["2009-05-06",3.95,3.95,3.95,3.95,20.0],["2009-05-07",3.95,4.05,3.8,4.05,3500.0],["2009-05-08",4.15,4.25,4.15,4.25,180.0],["2009-05-11",5.0,5.7,4.95,5.6,20360.0],["2009-05-12",5.75,6.45,5.65,5.8,25180.0],["2009-05-13",5.8,5.85,4.95,5.35,11900.0],["2009-05-14",5.45,5.8,5.45,5.5,11540.0],["2009-05-15",5.4,5.65,5.35,5.5,5500.0],["2009-05-18",5.5,5.5,5.5,5.5,0.0],["2009-05-19",5.45,5.55,5.15,5.3,13700.0],["2009-05-20",5.35,5.5,5.15,5.5,5220.0],["2009-05-21",5.4,5.4,4.95,5.0,5820.0],["2009-05-22",5.1,5.6,5.1,5.45,20900.0],["2009-05-26",5.2,5.4,5.2,5.35,3540.0],["2009-05-27",5.55,5.55,5.3,5.3,2140.0],["2009-05-28",5.55,5.55,5.55,5.55,220.0],["2009-05-29",5.7,5.7,5.7,5.7,5000.0],["2009-06-01",5.6,5.8,5.55,5.55,4340.0],["2009-06-02",5.75,5.75,4.95,5.6,4260.0],["2009-06-03",5.45,5.45,5.45,5.45,120.0],["2009-06-04",5.6,5.7,5.6,5.7,220.0],["2009-06-05",5.6,5.6,5.6,5.6,200.0],["2009-06-08",5.25,5.5,5.15,5.5,1700.0],["2009-06-09",5.3,5.7,5.25,5.45,8260.0],["2009-06-10",5.45,5.45,5.45,5.45,0.0],["2009-06-11",5.35,5.45,5.35,5.45,180.0],["2009-06-12",5.4,5.45,5.2,5.35,16960.0],["2009-06-15",5.2,5.45,5.2,5.45,1220.0],["2009-06-16",5.5,5.5,5.3,5.35,6200.0],["2009-06-17",5.45,5.45,5.35,5.35,620.0],["2009-06-18",5.35,5.4,5.35,5.35,700.0],["2009-06-19",5.35,5.35,5.35,5.35,0.0],["2009-06-22",5.3,5.3,5.0,5.0,3400.0],["2009-06-23",4.95,5.15,4.95,5.0,1320.0],["2009-06-24",5.0,5.0,5.0,5.0,0.0],["2009-06-25",5.0,5.0,5.0,5.0,0.0],["2009-06-26",4.8,5.0,4.8,4.95,940.0],["2009-06-29",4.9,4.9,4.8,4.85,1900.0],["2009-06-30",5.05,5.05,4.6,4.85,1660.0],["2009-07-01",4.85,4.85,4.85,4.85,0.0],["2009-07-02",4.85,4.9,4.6,4.7,16420.0],["2009-07-06",4.6,5.0,4.6,5.0,3220.0],["2009-07-07",4.75,4.9,4.75,4.9,1020.0],["2009-07-08",4.5,4.85,4.4,4.8,6680.0],["2009-07-09",4.7,4.8,4.7,4.8,3040.0],["2009-07-10",4.55,4.55,4.45,4.45,320.0],["2009-07-13",4.4,4.4,4.1,4.3,1480.0],["2009-07-14",4.2,4.25,4.2,4.25,2400.0],["2009-07-15",4.3,4.3,4.3,4.3,40.0],["2009-07-16",4.4,4.4,4.25,4.25,420.0],["2009-07-17",4.5,4.5,4.5,4.5,20.0],["2009-07-20",4.55,4.6,4.3,4.55,1980.0],["2009-07-21",4.55,4.8,4.4,4.4,2120.0],["2009-07-22",4.55,4.55,4.55,4.55,200.0],["2009-07-23",4.6,4.65,4.6,4.65,260.0],["2009-07-24",4.65,4.65,4.65,4.65,0.0],["2009-07-27",4.35,4.6,4.35,4.6,1720.0],["2009-07-28",4.35,4.45,4.15,4.25,20580.0],["2009-07-29",4.4,4.4,4.4,4.4,200.0],["2009-07-30",4.55,5.05,4.55,5.05,1640.0],["2009-07-31",4.75,5.15,4.75,5.1,3160.0],["2009-08-03",5.1,5.1,5.1,5.1,0.0],["2009-08-04",5.1,5.25,4.8,5.0,10220.0],["2009-08-05",5.2,5.2,4.9,5.0,660.0],["2009-08-06",5.1,5.5,5.0,5.5,4200.0],["2009-08-07",5.3,5.35,5.05,5.05,1140.0],["2009-08-10",4.95,5.35,4.75,5.35,3700.0],["2009-08-11",5.3,5.3,4.75,4.8,1680.0],["2009-08-12",5.1,5.1,5.0,5.0,1120.0],["2009-08-13",5.05,5.05,4.6,4.85,2780.0],["2009-08-14",4.85,4.85,4.85,4.85,40.0],["2009-08-17",4.85,5.0,4.85,4.85,400.0],["2009-08-18",4.85,4.85,4.85,4.85,100.0],["2009-08-19",4.7,4.95,4.7,4.95,3000.0],["2009-08-20",5.25,5.25,4.9,5.0,7760.0],["2009-08-21",5.0,5.3,5.0,5.1,2140.0],["2009-08-24",5.15,5.2,5.0,5.2,520.0],["2009-08-25",5.2,5.2,4.95,5.15,3460.0],["2009-08-26",5.25,5.25,5.0,5.2,240.0],["2009-08-27",5.0,5.2,4.95,5.15,5080.0],["2009-08-28",5.3,5.3,5.3,5.3,20.0],["2009-08-31",4.9,4.9,4.9,4.9,1600.0],["2009-09-01",5.25,5.25,5.0,5.0,580.0],["2009-09-02",5.25,5.25,4.85,4.85,1420.0],["2009-09-03",4.9,5.5,4.9,5.15,4320.0],["2009-09-04",5.2,5.25,5.15,5.25,380.0],["2009-09-08",5.2,5.25,5.0,5.0,2280.0],["2009-09-09",5.2,5.2,5.15,5.2,120.0],["2009-09-10",5.05,5.05,5.05,5.05,200.0],["2009-09-11",5.05,5.05,5.05,5.05,40.0],["2009-09-14",4.75,5.0,4.75,5.0,1200.0],["2009-09-15",5.0,5.1,5.0,5.0,10100.0],["2009-09-16",5.2,5.2,5.15,5.15,60.0],["2009-09-17",5.05,5.3,4.85,5.25,1480.0],["2009-09-18",5.05,5.3,4.85,5.3,1120.0],["2009-09-21",5.15,5.15,5.15,5.15,240.0],["2009-09-22",5.2,5.2,5.2,5.2,20.0],["2009-09-23",5.2,5.2,5.2,5.2,80.0],["2009-09-24",5.2,5.2,5.2,5.2,0.0],["2009-09-25",5.15,5.5,5.15,5.5,240.0],["2009-09-28",5.2,5.45,5.15,5.45,1060.0],["2009-09-29",5.5,5.5,5.25,5.3,2040.0],["2009-09-30",5.45,5.5,5.25,5.5,4140.0],["2009-10-01",5.4,5.4,5.4,5.4,600.0],["2009-10-02",5.15,5.35,5.1,5.35,1040.0],["2009-10-05",5.25,5.4,5.25,5.4,220.0],["2009-10-06",5.5,5.55,5.25,5.55,1040.0],["2009-10-07",5.25,5.3,5.15,5.25,3660.0],["2009-10-08",5.55,5.6,5.45,5.5,220.0],["2009-10-09",5.25,5.25,5.1,5.25,140.0],["2009-10-12",5.25,5.25,5.25,5.25,0.0],["2009-10-13",5.55,5.55,5.05,5.5,660.0],["2009-10-14",5.4,5.5,5.4,5.5,40.0],["2009-10-15",5.05,5.05,5.05,5.05,1000.0],["2009-10-16",5.1,5.25,5.0,5.25,1060.0],["2009-10-19",5.2,5.3,5.2,5.3,220.0],["2009-10-20",5.05,5.05,5.05,5.05,20.0],["2009-10-21",5.0,5.15,5.0,5.15,640.0],["2009-10-22",5.2,5.2,5.2,5.2,20.0],["2009-10-23",5.2,5.2,5.2,5.2,40.0],["2009-10-26",5.2,5.2,5.2,5.2,0.0],["2009-10-27",4.8,5.0,4.65,4.65,1400.0],["2009-10-28",5.0,5.0,5.0,5.0,20.0],["2009-10-29",5.0,5.0,5.0,5.0,0.0],["2009-10-30",4.5,4.55,4.15,4.5,3020.0],["2009-11-02",4.4,4.6,4.25,4.4,6940.0],["2009-11-03",4.8,5.2,4.8,5.15,12020.0],["2009-11-04",4.95,5.0,4.75,4.95,180.0],["2009-11-05",5.05,5.05,4.45,4.9,10540.0],["2009-11-06",4.9,4.9,4.5,4.65,2440.0],["2009-11-09",4.75,4.75,4.35,4.7,1460.0],["2009-11-10",4.45,5.0,4.4,5.0,26260.0],["2009-11-11",4.8,4.95,4.8,4.8,5440.0],["2009-11-12",4.95,5.0,4.95,5.0,280.0],["2009-11-13",4.95,4.95,4.95,4.95,140.0],["2009-11-16",4.6,4.95,4.6,4.9,2640.0],["2009-11-17",4.5,4.8,4.5,4.75,6800.0],["2009-11-18",4.55,4.55,4.55,4.55,600.0],["2009-11-19",4.6,4.6,4.6,4.6,20.0],["2009-11-20",4.6,4.75,4.6,4.7,4120.0],["2009-11-23",4.8,4.8,4.55,4.7,700.0],["2009-11-24",4.7,4.75,4.55,4.55,8940.0],["2009-11-25",4.8,4.8,4.7,4.7,4040.0],["2009-11-27",4.6,4.65,4.6,4.65,200.0],["2009-11-30",4.7,4.75,4.7,4.75,260.0],["2009-12-01",4.75,4.75,4.75,4.75,100.0],["2009-12-02",4.7,4.8,4.7,4.8,180.0],["2009-12-03",4.7,4.75,4.7,4.75,2520.0],["2009-12-04",4.75,4.75,4.55,4.7,1240.0],["2009-12-07",4.7,4.7,4.55,4.55,1080.0],["2009-12-08",4.5,4.5,4.2,4.35,4600.0],["2009-12-09",4.4,4.4,4.4,4.4,920.0],["2009-12-10",4.35,4.35,4.35,4.35,100.0],["2009-12-11",4.3,4.3,4.25,4.25,2080.0],["2009-12-14",4.05,4.25,4.05,4.25,240.0],["2009-12-15",4.15,4.15,4.05,4.05,2920.0],["2009-12-16",4.05,4.3,4.05,4.25,360.0],["2009-12-17",3.9,4.15,3.8,4.0,7460.0],["2009-12-18",3.75,4.15,3.75,4.0,6220.0],["2009-12-21",4.1,4.15,4.1,4.15,640.0],["2009-12-22",4.1,4.25,4.1,4.2,740.0],["2009-12-23",4.3,4.6,4.25,4.6,1760.0],["2009-12-24",4.65,4.65,4.65,4.65,200.0],["2009-12-28",4.65,4.65,4.65,4.65,0.0],["2009-12-29",4.85,4.85,4.6,4.8,1240.0],["2009-12-30",4.6,4.6,4.55,4.55,900.0],["2009-12-31",4.55,4.6,4.55,4.6,320.0],["2010-01-04",4.6,4.6,4.6,4.6,0.0],["2010-01-05",4.4,4.55,4.4,4.55,1140.0],["2010-01-06",4.35,4.65,4.35,4.6,780.0],["2010-01-07",4.55,4.6,4.5,4.6,720.0],["2010-01-08",4.45,4.45,3.5,3.95,36760.0],["2010-01-11",3.95,4.1,3.95,4.1,560.0],["2010-01-12",4.0,4.0,3.9,3.9,800.0],["2010-01-13",3.85,3.95,3.85,3.95,2020.0],["2010-01-14",3.75,3.8,3.65,3.65,3600.0],["2010-01-15",3.6,3.75,3.6,3.75,2300.0],["2010-01-19",4.2,4.35,4.0,4.35,23480.0],["2010-01-20",4.05,4.2,4.05,4.2,1000.0],["2010-01-21",4.0,4.0,3.7,3.7,2300.0],["2010-01-22",3.7,3.7,3.7,3.7,100.0],["2010-01-25",3.75,3.75,3.35,3.55,3880.0],["2010-01-26",3.8,3.8,3.8,3.8,20.0],["2010-01-27",3.8,3.8,3.8,3.8,0.0],["2010-01-28",3.65,3.65,3.45,3.45,900.0],["2010-01-29",3.75,3.75,3.75,3.75,60.0],["2010-02-01",3.65,3.65,3.4,3.65,4620.0],["2010-02-02",3.75,3.75,3.75,3.75,20.0],["2010-02-03",3.7,3.85,3.7,3.85,820.0],["2010-02-04",3.75,3.75,3.75,3.75,200.0],["2010-02-05",3.55,3.55,3.55,3.55,100.0],["2010-02-08",3.65,3.65,3.45,3.6,1680.0],["2010-02-09",3.65,3.65,3.65,3.65,200.0],["2010-02-10",3.55,3.65,3.55,3.65,1420.0],["2010-02-11",3.8,3.8,3.65,3.65,1040.0],["2010-02-12",3.5,3.7,3.5,3.7,2200.0],["2010-02-16",3.75,3.75,3.4,3.65,7700.0],["2010-02-17",3.65,3.65,3.65,3.65,0.0],["2010-02-18",3.55,3.55,3.45,3.55,1020.0],["2010-02-19",3.65,3.65,3.65,3.65,20.0],["2010-02-22",3.65,3.65,3.35,3.65,2620.0],["2010-02-23",3.55,3.75,3.55,3.75,420.0],["2010-02-24",3.75,3.75,3.65,3.65,380.0],["2010-02-25",3.55,3.65,3.25,3.65,4240.0],["2010-02-26",3.65,3.65,3.65,3.65,0.0],["2010-03-01",3.6,3.6,3.6,3.6,100.0],["2010-03-02",3.35,3.5,3.35,3.5,3680.0],["2010-03-03",3.35,3.55,3.35,3.55,2520.0],["2010-03-04",3.55,3.55,3.55,3.55,100.0],["2010-03-05",3.4,3.55,3.35,3.55,2020.0],["2010-03-08",3.55,3.65,3.35,3.6,4700.0],["2010-03-09",3.55,3.6,3.55,3.6,620.0],["2010-03-10",3.55,3.55,3.45,3.45,1840.0],["2010-03-11",3.4,3.55,3.4,3.55,1100.0],["2010-03-12",3.5,3.55,3.35,3.45,5000.0],["2010-03-15",3.45,3.55,3.45,3.55,1100.0],["2010-03-16",3.9,4.3,3.9,4.3,10340.0],["2010-03-17",4.35,4.35,4.1,4.25,10140.0],["2010-03-18",4.25,4.65,4.0,4.4,4380.0],["2010-03-19",4.4,4.4,3.95,4.15,2160.0],["2010-03-22",4.3,4.4,4.15,4.4,3760.0],["2010-03-23",4.4,4.45,4.25,4.45,16060.0],["2010-03-24",4.4,4.4,4.3,4.4,5560.0],["2010-03-25",4.55,4.55,4.4,4.5,4460.0],["2010-03-26",4.45,4.45,4.25,4.4,5580.0],["2010-03-29",4.45,4.6,4.2,4.25,3360.0],["2010-03-30",4.35,4.45,4.2,4.4,2620.0],["2010-03-31",4.3,4.45,4.2,4.45,5920.0],["2010-04-01",4.5,4.55,4.3,4.55,6480.0],["2010-04-05",4.7,4.8,4.55,4.75,17900.0],["2010-04-06",4.55,4.85,4.5,4.7,10280.0],["2010-04-07",4.55,4.7,4.55,4.7,260.0],["2010-04-08",4.5,4.65,4.3,4.65,3020.0],["2010-04-09",4.45,4.7,4.3,4.7,2420.0],["2010-04-12",4.6,4.7,4.6,4.7,400.0],["2010-04-13",4.35,4.55,4.35,4.55,120.0],["2010-04-14",4.4,4.6,4.4,4.6,1060.0],["2010-04-15",4.35,4.65,4.3,4.65,940.0],["2010-04-16",4.45,4.65,4.4,4.45,2180.0],["2010-04-19",4.45,4.5,4.35,4.5,360.0],["2010-04-20",4.65,4.65,4.65,4.65,20.0],["2010-04-21",4.65,4.7,4.55,4.7,440.0],["2010-04-22",4.7,4.7,4.45,4.7,2720.0],["2010-04-23",4.65,4.75,4.65,4.75,1000.0],["2010-04-26",4.65,4.75,4.45,4.7,2900.0],["2010-04-27",4.6,4.6,4.6,4.6,720.0],["2010-04-28",4.55,4.8,4.55,4.8,4480.0],["2010-04-29",4.75,4.8,4.75,4.8,220.0],["2010-04-30",4.45,4.45,4.45,4.45,2300.0],["2010-05-03",4.45,4.7,4.4,4.7,320.0],["2010-05-04",4.7,4.7,4.5,4.65,2840.0],["2010-05-05",4.45,4.65,4.45,4.6,4880.0],["2010-05-06",4.55,4.55,4.5,4.5,720.0],["2010-05-07",4.55,4.65,4.45,4.55,8840.0],["2010-05-10",4.7,4.75,4.55,4.7,17580.0],["2010-05-11",4.7,4.75,4.55,4.75,3060.0],["2010-05-12",4.75,5.0,4.75,4.9,3600.0],["2010-05-13",5.0,6.1,5.0,6.1,41300.0],["2010-05-14",6.2,6.2,5.8,5.9,17720.0],["2010-05-17",6.1,6.65,5.9,6.1,27320.0],["2010-05-18",6.05,6.05,5.7,5.7,10460.0],["2010-05-19",5.8,5.8,5.45,5.6,4760.0],["2010-05-20",5.6,5.6,4.45,5.0,18380.0],["2010-05-21",5.15,5.45,4.9,5.05,5300.0],["2010-05-24",5.05,5.05,5.05,5.05,0.0],["2010-05-25",4.7,4.95,4.45,4.75,8700.0],["2010-05-26",4.75,5.4,4.75,5.2,2900.0],["2010-05-27",5.5,5.5,5.1,5.5,1120.0],["2010-05-28",6.3,6.65,5.9,6.1,33480.0],["2010-06-01",6.6,7.45,6.45,7.35,31280.0],["2010-06-02",7.45,7.45,6.5,6.85,8280.0],["2010-06-03",7.25,7.25,6.55,6.95,18900.0],["2010-06-04",6.65,7.1,6.55,7.1,14400.0],["2010-06-07",6.95,6.95,6.75,6.75,4300.0],["2010-06-08",6.55,6.7,6.45,6.55,2700.0],["2010-06-09",6.95,6.95,6.7,6.85,1120.0],["2010-06-10",6.75,7.0,6.7,6.95,5520.0],["2010-06-11",7.0,7.45,6.95,7.4,5420.0],["2010-06-14",7.4,7.45,7.05,7.45,5200.0],["2010-06-15",7.65,9.0,7.65,8.7,28820.0],["2010-06-16",8.5,8.65,7.55,7.9,10240.0],["2010-06-17",7.85,7.85,7.5,7.75,11560.0],["2010-06-18",7.95,8.8,7.95,8.1,7920.0],["2010-06-21",7.95,8.3,7.95,8.25,6160.0],["2010-06-22",8.15,8.35,7.75,7.75,4300.0],["2010-06-23",7.85,7.85,7.5,7.65,3080.0],["2010-06-24",7.5,7.55,5.2,7.0,23980.0],["2010-06-25",7.05,7.3,6.6,7.3,3560.0],["2010-06-28",6.8,6.8,6.4,6.8,5640.0],["2010-06-29",6.3,6.6,5.85,6.6,18480.0],["2010-06-30",6.25,6.6,6.25,6.55,240.0],["2010-07-01",6.55,6.55,6.55,6.55,0.0],["2010-07-02",6.35,6.6,6.25,6.35,2860.0],["2010-07-06",6.2,6.5,6.2,6.5,1800.0],["2010-07-07",6.45,6.45,6.05,6.45,8580.0],["2010-07-08",6.05,6.55,6.05,6.3,3600.0],["2010-07-09",6.6,6.6,6.2,6.55,4360.0],["2010-07-12",6.55,6.75,6.3,6.5,5900.0],["2010-07-13",6.6,6.65,6.5,6.55,6400.0],["2010-07-14",6.6,6.65,6.5,6.55,2160.0],["2010-07-15",6.55,6.55,6.55,6.55,0.0],["2010-07-16",8.65,9.2,8.35,8.65,37420.0],["2010-07-19",8.75,9.0,8.1,8.1,17500.0],["2010-07-20",8.15,8.45,8.05,8.45,3900.0],["2010-07-21",8.45,8.45,7.85,8.25,460.0],["2010-07-22",8.4,8.4,7.9,7.9,3620.0],["2010-07-23",8.15,8.15,8.0,8.1,1240.0],["2010-07-26",8.3,8.3,7.95,8.2,5500.0],["2010-07-27",8.1,8.2,7.9,8.2,11320.0],["2010-07-28",7.95,8.05,7.9,8.0,3120.0],["2010-07-29",8.05,8.05,7.95,8.05,2620.0],["2010-07-30",7.9,8.1,7.85,8.0,3920.0],["2010-08-02",8.0,8.0,8.0,8.0,0.0],["2010-08-03",7.9,8.05,7.85,8.05,1260.0],["2010-08-04",8.1,8.15,8.05,8.05,1060.0],["2010-08-05",7.9,8.15,7.75,7.9,8760.0],["2010-08-06",7.8,8.1,7.8,8.1,920.0],["2010-08-09",8.1,8.15,7.8,7.85,5260.0],["2010-08-10",8.0,8.15,7.75,8.05,2860.0],["2010-08-11",7.95,8.4,7.95,8.4,14960.0],["2010-08-12",8.05,8.2,8.0,8.0,4540.0],["2010-08-13",8.0,8.1,7.8,8.0,6020.0],["2010-08-16",7.8,8.05,7.7,8.05,3320.0],["2010-08-17",8.05,8.15,7.8,8.15,5520.0],["2010-08-18",8.05,8.2,8.0,8.15,5200.0],["2010-08-19",8.0,8.05,8.0,8.05,1920.0],["2010-08-20",8.0,8.0,7.65,8.0,2760.0],["2010-08-23",7.85,8.0,7.7,7.8,2140.0],["2010-08-24",7.75,7.9,7.75,7.9,2260.0],["2010-08-25",7.6,7.7,7.5,7.5,1980.0],["2010-08-26",7.45,7.55,7.4,7.4,2860.0],["2010-08-27",7.6,7.6,6.85,7.55,2000.0],["2010-08-30",7.55,7.7,7.5,7.65,420.0],["2010-08-31",7.5,7.6,6.95,7.6,4000.0],["2010-09-01",7.65,7.7,7.65,7.7,40.0],["2010-09-02",7.7,7.85,7.45,7.65,2220.0],["2010-09-03",7.65,8.0,7.5,7.95,7680.0],["2010-09-07",8.1,8.1,7.65,7.65,2460.0],["2010-09-08",8.1,8.25,7.95,8.15,5080.0],["2010-09-09",8.15,8.15,8.0,8.1,1700.0],["2010-09-10",7.7,7.7,7.0,7.1,17720.0],["2010-09-13",7.35,7.45,7.1,7.35,5460.0],["2010-09-14",7.2,7.2,6.9,6.9,11220.0],["2010-09-15",6.95,7.0,6.65,6.8,6020.0],["2010-09-16",7.45,7.45,7.1,7.1,620.0],["2010-09-17",6.8,7.2,6.7,6.9,6320.0],["2010-09-20",7.15,7.25,7.05,7.25,1520.0],["2010-09-21",7.25,7.25,6.75,7.0,960.0],["2010-09-22",6.7,7.15,6.7,7.15,80.0],["2010-09-23",7.2,7.2,6.8,7.05,2060.0],["2010-09-24",7.2,7.2,7.2,7.2,800.0],["2010-09-27",7.2,7.2,6.75,6.85,7340.0],["2010-09-28",6.8,6.8,6.65,6.65,4460.0],["2010-09-29",6.65,6.7,6.5,6.5,5500.0],["2010-09-30",6.7,6.7,6.0,6.0,6220.0],["2010-10-01",6.4,6.6,6.4,6.55,1500.0],["2010-10-04",6.5,6.6,6.3,6.3,3040.0],["2010-10-05",6.25,6.45,5.85,6.0,16520.0],["2010-10-06",6.05,6.2,6.05,6.2,5260.0],["2010-10-07",6.35,6.45,6.15,6.45,15000.0],["2010-10-08",6.45,6.65,6.45,6.5,1900.0],["2010-10-11",6.5,6.5,6.5,6.5,0.0],["2010-10-12",6.2,6.3,6.1,6.25,4080.0],["2010-10-13",6.55,6.55,6.1,6.1,3320.0],["2010-10-14",6.65,6.65,6.1,6.2,2500.0],["2010-10-15",6.6,6.65,6.25,6.55,1800.0],["2010-10-18",6.6,6.6,6.6,6.6,400.0],["2010-10-19",6.35,6.5,6.3,6.3,2760.0],["2010-10-20",6.2,6.3,6.15,6.3,2020.0],["2010-10-21",6.55,6.7,6.35,6.35,1680.0],["2010-10-22",6.45,6.55,6.45,6.55,820.0],["2010-10-25",6.25,6.45,5.85,6.0,7460.0],["2010-10-26",6.05,6.1,5.85,5.85,4440.0],["2010-10-27",6.1,6.15,5.95,6.15,3820.0],["2010-10-28",6.35,6.35,5.9,6.05,5680.0],["2010-10-29",6.0,6.0,5.85,6.0,1940.0],["2010-11-01",6.0,6.0,5.8,5.85,3780.0],["2010-11-02",5.95,5.95,5.7,5.7,8720.0],["2010-11-03",5.85,5.95,5.6,5.7,3660.0],["2010-11-04",6.06,6.2,6.06,6.2,9800.0],["2010-11-05",6.08,6.28,6.08,6.26,7400.0],["2010-11-08",7.22,8.74,7.22,7.71,10100.0],["2010-11-09",7.6,7.6,7.59,7.59,800.0],["2010-11-10",7.2,7.38,7.2,7.33,1100.0],["2010-11-11",7.45,7.55,7.45,7.49,1400.0],["2010-11-12",7.4,7.4,7.22,7.22,1400.0],["2010-11-15",7.26,7.55,6.89,7.04,5300.0],["2010-11-16",6.91,7.2,6.85,6.99,3600.0],["2010-11-17",5.86,6.26,5.8,6.03,35000.0],["2010-11-18",6.0,6.0,5.5,5.51,23800.0],["2010-11-19",5.63,5.63,5.18,5.2,13800.0],["2010-11-22",5.2,5.5,5.2,5.44,17500.0],["2010-11-23",5.47,5.47,5.38,5.38,18100.0],["2010-11-24",5.47,5.51,5.25,5.34,12800.0],["2010-11-26",5.25,5.34,5.22,5.22,3400.0],["2010-11-29",5.21,5.25,5.21,5.21,1800.0],["2010-11-30",5.2,5.2,5.02,5.07,6900.0],["2010-12-01",5.15,5.15,5.01,5.01,18600.0],["2010-12-02",4.95,5.09,4.82,4.94,21200.0],["2010-12-03",4.86,4.86,4.71,4.76,9200.0],["2010-12-06",5.07,6.25,4.74,4.74,17000.0],["2010-12-07",4.98,5.07,4.89,4.93,3900.0],["2010-12-08",5.0,5.0,4.85,4.85,8500.0],["2010-12-09",4.79,4.8,4.78,4.8,5300.0],["2010-12-10",4.85,4.85,4.65,4.72,4700.0],["2010-12-13",4.79,4.81,4.61,4.71,7500.0],["2010-12-14",4.65,4.75,4.65,4.75,24800.0],["2010-12-15",4.63,4.7,4.62,4.7,1800.0],["2010-12-16",4.6,4.74,4.6,4.69,12800.0],["2010-12-17",4.66,4.66,4.6,4.66,24400.0],["2010-12-20",4.6,4.6,4.5,4.5,4300.0],["2010-12-21",4.67,4.67,4.51,4.52,9800.0],["2010-12-22",4.66,4.67,4.57,4.57,2600.0],["2010-12-23",4.6,4.72,4.48,4.67,9000.0],["2010-12-27",5.78,5.78,4.57,4.72,10000.0],["2010-12-28",4.72,4.77,4.72,4.77,1000.0],["2010-12-29",4.66,4.8,4.62,4.64,5000.0],["2010-12-30",4.56,4.56,4.55,4.55,1000.0],["2010-12-31",4.61,4.71,4.54,4.7,3400.0],["2011-01-03",4.58,4.63,4.5,4.63,500.0],["2011-01-04",4.6,4.78,4.6,4.75,16100.0],["2011-01-05",4.75,4.75,4.62,4.65,1800.0],["2011-01-06",4.88,4.98,4.73,4.85,4200.0],["2011-01-07",5.07,5.15,5.07,5.15,3300.0],["2011-01-10",5.37,5.58,5.24,5.37,14800.0],["2011-01-11",6.25,6.25,5.61,5.75,51100.0],["2011-01-12",5.92,5.92,5.55,5.55,3800.0],["2011-01-13",5.52,5.98,5.52,5.92,20700.0],["2011-01-14",5.99,6.15,5.85,6.01,32200.0],["2011-01-18",7.28,7.49,6.31,6.85,84900.0],["2011-01-19",7.19,7.65,6.85,7.35,163700.0],["2011-01-20",7.94,7.94,6.62,6.7,36000.0],["2011-01-21",6.63,6.91,6.63,6.66,12900.0],["2011-01-24",6.76,6.98,6.61,6.9,40900.0],["2011-01-25",6.87,7.09,6.83,6.95,34600.0],["2011-01-26",7.0,7.0,6.8,6.9,5500.0],["2011-01-27",6.89,6.9,6.52,6.61,19700.0],["2011-01-28",6.73,6.73,6.0,6.07,36000.0],["2011-01-31",6.0,6.09,5.9,5.92,12100.0],["2011-02-01",5.89,6.26,5.89,6.07,26900.0],["2011-02-02",5.96,6.0,5.89,5.93,14900.0],["2011-02-03",5.88,5.88,5.52,5.57,18300.0],["2011-02-04",5.57,5.64,5.44,5.49,16200.0],["2011-02-07",5.31,5.36,4.5,5.14,75600.0],["2011-02-08",5.12,5.12,4.98,5.09,13700.0],["2011-02-09",5.0,5.33,5.0,5.33,4300.0],["2011-02-10",5.2,5.35,5.11,5.28,6700.0],["2011-02-11",5.28,5.3,5.14,5.17,5400.0],["2011-02-14",5.25,5.28,5.15,5.25,7400.0],["2011-02-15",5.25,5.25,5.16,5.2,12600.0],["2011-02-16",5.23,5.25,5.1,5.22,6900.0],["2011-02-17",5.22,5.25,5.19,5.19,5500.0],["2011-02-18",5.19,5.25,5.14,5.25,27100.0],["2011-02-22",5.25,5.25,4.96,5.05,22300.0],["2011-02-23",5.05,5.19,4.9,5.0,12600.0],["2011-02-24",4.97,4.99,4.86,4.96,18200.0],["2011-02-25",4.92,4.99,4.9,4.99,8300.0],["2011-02-28",4.89,5.0,4.89,4.95,9700.0],["2011-03-01",4.95,5.04,4.92,4.92,7100.0],["2011-03-02",4.91,4.91,4.71,4.81,15500.0],["2011-03-03",4.64,4.9,4.64,4.85,6600.0],["2011-03-04",4.88,4.9,4.67,4.84,17000.0],["2011-03-07",4.87,4.87,4.64,4.68,23400.0],["2011-03-08",4.68,4.7,4.67,4.69,8200.0],["2011-03-09",4.66,4.78,4.66,4.73,1500.0],["2011-03-10",4.71,4.75,4.64,4.75,300.0],["2011-03-11",5.0,5.0,4.87,4.87,1400.0],["2011-03-14",4.6,4.79,4.59,4.74,2200.0],["2011-03-15",4.6,4.6,4.57,4.57,2200.0],["2011-03-16",4.45,4.66,4.0,4.29,17400.0],["2011-03-17",4.2,4.22,3.67,3.94,33500.0],["2011-03-18",4.1,4.1,3.58,3.71,22600.0],["2011-03-21",3.68,3.76,3.58,3.63,39300.0],["2011-03-22",3.58,3.6,3.48,3.58,10500.0],["2011-03-23",3.47,3.58,3.45,3.5,9000.0],["2011-03-24",3.57,3.59,3.34,3.4,21600.0],["2011-03-25",3.3,3.34,3.22,3.24,21000.0],["2011-03-28",3.2,3.28,2.94,2.96,68500.0],["2011-03-29",3.0,3.08,2.97,3.0,28100.0],["2011-03-30",3.09,3.14,2.99,3.11,13100.0],["2011-03-31",3.18,3.25,3.06,3.15,10300.0],["2011-04-01",3.15,3.23,3.14,3.16,14500.0],["2011-04-04",3.23,3.25,3.11,3.15,16000.0],["2011-04-05",3.12,3.16,3.07,3.12,4300.0],["2011-04-06",3.21,3.21,3.06,3.1,5800.0],["2011-04-07",3.1,3.2,3.03,3.03,24400.0],["2011-04-08",3.06,3.07,2.99,3.06,21200.0],["2011-04-11",2.99,3.1,2.99,3.1,2800.0],["2011-04-12",3.03,3.05,3.0,3.0,6000.0],["2011-04-13",3.1,3.13,3.01,3.08,6500.0],["2011-04-14",3.1,3.1,2.95,2.97,21400.0],["2011-04-15",2.93,2.99,2.93,2.96,21500.0],["2011-04-18",2.85,2.85,2.69,2.7,6000.0],["2011-04-19",2.7,2.72,2.7,2.72,600.0],["2011-04-20",2.75,2.86,2.72,2.72,2300.0],["2011-04-21",2.71,2.99,2.71,2.9,39000.0],["2011-04-25",3.07,3.25,3.03,3.1,27300.0],["2011-04-26",3.13,3.14,3.11,3.13,4000.0],["2011-04-27",3.13,3.14,3.1,3.13,4100.0],["2011-04-28",2.99,3.11,2.92,2.97,10600.0],["2011-04-29",3.04,3.13,2.95,3.01,7500.0],["2011-05-02",2.98,3.09,2.98,3.09,5500.0],["2011-05-03",3.12,3.12,2.92,2.97,11900.0],["2011-05-04",3.13,3.13,2.97,3.07,1400.0],["2011-05-05",3.0,3.0,2.79,2.84,5000.0],["2011-05-06",2.85,2.94,2.73,2.89,1600.0],["2011-05-09",2.71,2.97,2.71,2.94,6400.0],["2011-05-10",2.94,2.97,2.69,2.94,13900.0],["2011-05-11",2.94,2.94,2.82,2.82,1500.0],["2011-05-12",2.82,2.82,2.7,2.74,4700.0],["2011-05-13",2.74,2.99,2.74,2.93,5900.0],["2011-05-16",2.82,2.87,2.82,2.84,800.0],["2011-05-17",2.9,2.9,2.77,2.77,10600.0],["2011-05-18",2.82,2.9,2.75,2.76,12600.0],["2011-05-19",2.78,2.86,2.78,2.86,1800.0],["2011-05-20",2.77,2.89,2.75,2.89,16300.0],["2011-05-23",2.78,2.78,2.71,2.72,500.0],["2011-05-24",2.87,2.87,2.76,2.8,6500.0],["2011-05-25",2.89,2.9,2.89,2.9,1900.0],["2011-05-26",2.88,2.89,2.8,2.84,5500.0],["2011-05-27",3.0,3.19,2.77,3.19,24300.0],["2011-05-31",3.32,3.4,3.25,3.33,11500.0],["2011-06-01",3.34,3.37,3.27,3.27,2800.0],["2011-06-02",3.3,3.52,3.3,3.3,8900.0],["2011-06-03",3.21,3.21,2.92,3.07,16900.0],["2011-06-06",3.24,3.24,3.22,3.22,1400.0],["2011-06-07",3.18,3.19,2.85,2.98,5000.0],["2011-06-08",2.99,3.0,2.95,2.95,1000.0],["2011-06-09",2.85,2.9,2.79,2.84,3100.0],["2011-06-10",2.86,2.88,2.58,2.66,9800.0],["2011-06-13",2.71,2.86,2.7,2.7,2500.0],["2011-06-14",2.75,2.8,2.7,2.79,3200.0],["2011-06-15",2.8,2.97,2.75,2.82,6600.0],["2011-06-16",2.75,2.76,2.75,2.75,6200.0],["2011-06-17",2.65,2.73,2.6,2.62,22500.0],["2011-06-20",2.61,2.72,2.61,2.67,5900.0],["2011-06-21",2.6,2.7,2.6,2.63,17800.0],["2011-06-22",2.6,2.65,2.51,2.55,12500.0],["2011-06-23",2.5,2.58,2.47,2.58,2200.0],["2011-06-24",2.58,2.58,2.44,2.5,19500.0],["2011-06-27",2.49,2.58,2.45,2.54,3900.0],["2011-06-28",2.6,2.6,2.44,2.5,9200.0],["2011-06-29",2.5,2.65,2.5,2.6,14100.0],["2011-06-30",2.64,2.64,2.5,2.51,11000.0],["2011-07-01",2.45,2.45,2.3,2.4,3700.0],["2011-07-05",2.43,2.54,2.4,2.46,8900.0],["2011-07-06",2.47,2.47,2.47,2.47,700.0],["2011-07-07",2.4,2.52,2.35,2.52,3300.0],["2011-07-08",2.36,2.45,2.27,2.45,14500.0],["2011-07-11",2.3,2.45,2.25,2.45,16900.0],["2011-07-12",2.35,2.38,2.35,2.37,2100.0],["2011-07-13",2.3,2.41,2.3,2.4,2600.0],["2011-07-14",2.36,2.4,2.35,2.4,16700.0],["2011-07-15",2.3,2.4,2.25,2.25,4900.0],["2011-07-18",2.32,2.32,2.3,2.3,6600.0],["2011-07-19",2.4,2.4,2.27,2.27,600.0],["2011-07-20",2.4,2.46,2.35,2.46,1600.0],["2011-07-21",2.46,2.63,2.46,2.5,2500.0],["2011-07-22",2.5,2.63,2.5,2.62,4100.0],["2011-07-25",2.6,2.6,2.56,2.56,4500.0],["2011-07-26",2.51,2.55,2.51,2.55,1300.0],["2011-07-27",2.42,2.42,2.4,2.4,600.0],["2011-07-28",2.41,2.41,2.23,2.38,7300.0],["2011-07-29",2.37,2.41,2.37,2.41,600.0],["2011-08-01",2.4,2.41,2.4,2.41,600.0],["2011-08-02",2.32,2.33,2.23,2.3,11200.0],["2011-08-03",2.25,2.3,2.2,2.22,15400.0],["2011-08-04",2.21,2.21,2.0,2.17,17100.0],["2011-08-05",2.18,2.21,1.81,2.07,13100.0],["2011-08-08",1.97,1.98,1.92,1.92,5500.0],["2011-08-09",2.03,2.45,1.73,2.45,20900.0],["2011-08-10",2.37,2.37,2.11,2.31,3300.0],["2011-08-11",2.39,2.39,2.14,2.34,13500.0],["2011-08-12",2.31,2.31,2.31,2.31,200.0],["2011-08-15",2.3,2.31,2.12,2.12,2100.0],["2011-08-16",2.14,2.35,2.14,2.35,1100.0],["2011-08-17",2.36,2.36,2.15,2.16,1800.0],["2011-08-18",1.9,2.34,1.9,2.06,10100.0],["2011-08-19",1.96,1.99,1.96,1.96,4400.0],["2011-08-22",1.95,1.95,1.9,1.95,1500.0],["2011-08-23",2.25,2.25,1.95,1.95,5400.0],["2011-08-24",1.9,1.95,1.8,1.9,33500.0],["2011-08-25",1.97,1.97,1.8,1.89,3900.0],["2011-08-26",1.9,1.95,1.9,1.95,2500.0],["2011-08-29",1.84,1.91,1.72,1.81,48900.0],["2011-08-30",1.76,1.85,1.75,1.83,10700.0],["2011-08-31",1.9,1.95,1.9,1.91,6800.0],["2011-09-01",1.94,2.03,1.92,2.01,4000.0],["2011-09-02",2.02,2.03,1.91,1.91,24200.0],["2011-09-06",1.93,2.01,1.91,2.01,5400.0],["2011-09-07",2.02,2.02,1.91,2.01,14400.0],["2011-09-08",2.01,2.03,2.0,2.0,21400.0],["2011-09-09",1.91,2.01,1.86,2.01,4400.0],["2011-09-12",1.94,2.04,1.9,2.0,8700.0],["2011-09-13",2.06,2.06,2.06,2.06,500.0],["2011-09-14",2.12,2.14,1.85,2.06,6800.0],["2011-09-15",2.0,2.0,2.0,2.0,800.0],["2011-09-16",2.0,2.0,2.0,2.0,0.0],["2011-09-19",1.87,2.08,1.87,2.08,1000.0],["2011-09-20",2.09,2.25,2.09,2.17,7100.0],["2011-09-21",2.17,2.17,2.17,2.17,0.0],["2011-09-22",2.1,2.1,2.1,2.1,400.0],["2011-09-23",2.05,2.05,1.8,2.05,14800.0],["2011-09-26",1.93,2.04,1.9,1.9,3200.0],["2011-09-27",2.1,2.1,1.86,1.86,1200.0],["2011-09-28",2.01,2.01,1.97,1.97,2500.0],["2011-09-29",1.85,1.95,1.63,1.95,11400.0],["2011-09-30",2.0,2.0,1.8,1.8,3300.0],["2011-10-03",1.71,1.79,1.7,1.75,1700.0],["2011-10-04",1.76,1.8,1.55,1.67,2700.0],["2011-10-05",1.61,1.84,1.6,1.83,9600.0],["2011-10-06",1.8,1.85,1.8,1.8,6000.0],["2011-10-07",1.84,1.84,1.8,1.8,1300.0],["2011-10-10",1.86,1.86,1.86,1.86,100.0],["2011-10-11",1.85,1.85,1.85,1.85,21500.0],["2011-10-12",1.96,1.96,1.66,1.8,35100.0],["2011-10-13",1.8,1.8,1.8,1.8,100.0],["2011-10-14",1.85,1.85,1.7,1.8,3100.0],["2011-10-17",2.05,2.05,1.74,1.78,4000.0],["2011-10-18",1.78,1.78,1.68,1.74,6900.0],["2011-10-19",1.61,1.7,1.6,1.7,25800.0],["2011-10-20",1.89,1.92,1.65,1.74,9900.0],["2011-10-21",1.61,1.75,1.6,1.75,2600.0],["2011-10-24",1.7,1.75,1.69,1.7,1800.0],["2011-10-25",1.7,1.7,1.67,1.7,13900.0],["2011-10-26",1.7,1.7,1.7,1.7,1200.0],["2011-10-27",1.7,1.7,1.61,1.7,11900.0],["2011-10-28",1.6,1.7,1.6,1.7,1200.0],["2011-10-31",1.63,1.7,1.63,1.7,500.0],["2011-11-01",1.63,1.64,1.6,1.6,900.0],["2011-11-02",1.6,1.6,1.6,1.6,0.0],["2011-11-03",1.62,1.7,1.53,1.7,8700.0],["2011-11-04",1.7,1.7,1.68,1.7,12200.0],["2011-11-07",1.56,1.66,1.56,1.66,5900.0],["2011-11-08",1.62,1.7,1.62,1.7,60700.0],["2011-11-09",1.62,1.69,1.62,1.65,7100.0],["2011-11-10",1.59,1.71,1.59,1.71,5500.0],["2011-11-11",1.68,1.68,1.68,1.68,100.0],["2011-11-14",1.62,1.68,1.62,1.68,3500.0],["2011-11-15",1.65,1.65,1.65,1.65,7000.0],["2011-11-16",1.65,1.7,1.65,1.7,13700.0],["2011-11-17",1.73,1.73,1.58,1.62,13100.0],["2011-11-18",1.6,1.68,1.48,1.6,19900.0],["2011-11-21",1.47,1.68,1.47,1.55,3000.0],["2011-11-22",1.6,1.6,1.46,1.54,7600.0],["2011-11-23",1.5,1.51,1.43,1.45,17300.0],["2011-11-25",1.29,1.4,1.29,1.4,1300.0],["2011-11-28",1.45,1.6,1.45,1.59,13300.0],["2011-11-29",1.59,1.67,1.59,1.65,9100.0],["2011-11-30",1.58,1.7,1.58,1.7,10500.0],["2011-12-01",1.61,1.61,1.61,1.61,1400.0],["2011-12-02",1.64,1.7,1.64,1.7,8000.0],["2011-12-05",1.64,1.69,1.64,1.69,4200.0],["2011-12-06",1.69,1.7,1.64,1.64,3400.0],["2011-12-07",1.64,1.65,1.64,1.65,2100.0],["2011-12-08",1.64,1.64,1.61,1.61,3500.0],["2011-12-09",1.69,1.69,1.62,1.66,600.0],["2011-12-12",1.66,1.66,1.61,1.61,1300.0],["2011-12-13",1.61,1.61,1.61,1.61,0.0],["2011-12-14",1.6,1.61,1.58,1.61,10800.0],["2011-12-15",1.62,1.67,1.6,1.6,6200.0],["2011-12-16",1.6,1.7,1.57,1.62,18100.0],["2011-12-19",1.59,1.59,1.4,1.55,16400.0],["2011-12-20",1.51,1.6,1.51,1.52,13800.0],["2011-12-21",1.51,1.65,1.51,1.65,7900.0],["2011-12-22",1.64,1.69,1.64,1.65,12900.0],["2011-12-23",1.65,1.65,1.62,1.62,2300.0],["2011-12-27",1.61,1.61,1.53,1.53,5300.0],["2011-12-28",1.5,1.62,1.5,1.52,6900.0],["2011-12-29",1.51,1.58,1.5,1.5,13300.0],["2011-12-30",1.49,1.55,1.49,1.5,18000.0],["2012-01-03",1.61,1.61,1.52,1.59,3600.0],["2012-01-04",1.58,1.62,1.52,1.62,22400.0],["2012-01-05",1.65,1.65,1.62,1.62,2100.0],["2012-01-06",1.63,1.74,1.63,1.63,4200.0],["2012-01-09",1.63,1.65,1.63,1.65,10600.0],["2012-01-10",1.64,1.69,1.64,1.69,300.0],["2012-01-11",1.7,1.75,1.65,1.75,15100.0],["2012-01-12",1.8,1.95,1.8,1.95,5300.0],["2012-01-13",1.98,2.15,1.98,2.15,9600.0],["2012-01-17",2.28,2.45,2.15,2.42,27200.0],["2012-01-18",2.42,2.45,2.27,2.45,8500.0],["2012-01-19",2.23,2.53,2.23,2.5,14100.0],["2012-01-20",2.59,2.66,2.5,2.66,24900.0],["2012-01-23",2.55,2.55,2.5,2.54,2300.0],["2012-01-24",2.5,2.5,2.36,2.46,8900.0],["2012-01-25",2.4,2.4,2.3,2.4,20800.0],["2012-01-26",2.35,2.42,2.35,2.42,8800.0],["2012-01-27",2.21,2.41,2.21,2.35,3800.0],["2012-01-30",2.11,2.21,2.11,2.15,9700.0],["2012-01-31",2.17,2.2,2.0,2.08,14300.0],["2012-02-01",1.93,2.1,1.92,2.09,8900.0],["2012-02-02",2.11,2.5,2.11,2.5,600.0],["2012-02-03",2.23,2.23,2.0,2.2,22400.0],["2012-02-06",1.97,2.08,1.96,2.08,11300.0],["2012-02-07",2.02,2.1,2.0,2.0,6900.0],["2012-02-08",2.15,2.15,2.02,2.12,6800.0],["2012-02-09",2.12,2.5,2.12,2.37,35500.0],["2012-02-10",2.46,2.49,2.34,2.34,8200.0],["2012-02-13",2.44,2.44,2.29,2.37,8400.0],["2012-02-14",2.43,2.5,2.32,2.36,4000.0],["2012-02-15",2.5,2.5,2.32,2.39,13400.0],["2012-02-16",2.26,2.34,2.26,2.32,2100.0],["2012-02-17",2.36,2.36,2.36,2.36,2000.0],["2012-02-21",2.31,2.33,2.31,2.32,1900.0],["2012-02-22",2.33,2.45,2.33,2.45,500.0],["2012-02-23",2.37,2.4,2.37,2.4,500.0],["2012-02-24",2.38,2.45,2.38,2.4,1500.0],["2012-02-27",2.45,2.45,2.45,2.45,300.0],["2012-02-28",2.45,2.45,2.4,2.4,2200.0],["2012-02-29",2.45,2.56,2.38,2.56,3800.0],["2012-03-01",2.8,2.91,2.66,2.77,12900.0],["2012-03-02",2.78,2.78,2.52,2.52,10200.0],["2012-03-05",2.52,2.52,2.25,2.44,13500.0],["2012-03-06",2.57,2.74,2.25,2.25,8200.0],["2012-03-07",2.33,2.58,2.3,2.31,25000.0],["2012-03-08",2.39,2.39,2.3,2.31,16700.0],["2012-03-09",2.39,2.42,2.22,2.4,35600.0],["2012-03-12",2.5,2.5,2.32,2.43,9200.0],["2012-03-13",2.39,2.68,2.1,2.35,36000.0],["2012-03-14",2.38,2.38,2.28,2.3,15800.0],["2012-03-15",2.25,2.29,2.11,2.28,8800.0],["2012-03-16",2.22,2.24,2.15,2.22,38600.0],["2012-03-19",2.21,2.3,2.17,2.23,46000.0],["2012-03-20",2.75,2.75,2.3,2.39,31100.0],["2012-03-21",2.35,2.4,2.3,2.36,20500.0],["2012-03-22",2.36,2.38,2.17,2.17,31300.0],["2012-03-23",2.21,2.35,2.21,2.3,14700.0],["2012-03-26",2.41,2.44,2.36,2.44,6000.0],["2012-03-27",2.5,2.58,2.49,2.58,23100.0],["2012-03-28",2.75,2.75,2.51,2.51,30900.0],["2012-03-29",2.64,2.65,2.62,2.64,6400.0],["2012-03-30",2.55,2.65,2.51,2.6,5900.0],["2012-04-02",2.64,2.67,2.51,2.64,4000.0],["2012-04-03",2.64,2.64,2.61,2.64,30500.0],["2012-04-04",2.6,2.8,2.54,2.64,6400.0],["2012-04-05",2.64,2.64,2.64,2.64,0.0],["2012-04-09",2.53,2.62,2.28,2.46,36800.0],["2012-04-10",2.3,2.47,2.18,2.23,19700.0],["2012-04-11",2.45,2.45,2.36,2.36,2200.0],["2012-04-12",2.33,2.37,2.25,2.33,19100.0],["2012-04-13",2.35,2.42,2.26,2.3,10600.0],["2012-04-16",2.38,2.43,2.38,2.43,1600.0],["2012-04-17",2.4,2.4,2.4,2.4,1500.0],["2012-04-18",2.4,2.4,2.4,2.4,0.0],["2012-04-19",2.4,2.4,2.4,2.4,400.0],["2012-04-20",2.4,2.41,2.4,2.41,600.0],["2012-04-23",2.32,2.35,2.19,2.19,4200.0],["2012-04-24",2.29,2.29,2.26,2.26,1000.0],["2012-04-25",2.35,2.44,2.28,2.44,4000.0],["2012-04-26",2.41,2.45,2.41,2.45,1000.0],["2012-04-27",2.5,2.5,2.49,2.5,8900.0],["2012-04-30",2.45,2.49,2.34,2.42,1100.0],["2012-05-01",2.42,2.5,2.42,2.49,2700.0],["2012-05-02",2.64,2.75,2.39,2.39,7400.0],["2012-05-03",2.37,2.49,2.27,2.49,16300.0],["2012-05-04",2.48,2.48,2.29,2.39,800.0],["2012-05-07",2.35,2.35,2.32,2.32,1000.0],["2012-05-08",2.29,2.36,2.29,2.36,5500.0],["2012-05-09",2.27,2.3,2.25,2.3,2000.0],["2012-05-10",2.28,2.29,2.24,2.24,9100.0],["2012-05-11",2.28,2.28,2.23,2.23,1000.0],["2012-05-14",2.2,2.2,2.13,2.16,2400.0],["2012-05-15",2.2,2.2,1.89,1.96,45900.0],["2012-05-16",2.0,2.5,2.0,2.05,19000.0],["2012-05-17",2.16,2.16,2.05,2.13,2800.0],["2012-05-18",2.12,2.13,2.0,2.0,1900.0],["2012-05-21",2.13,2.13,2.02,2.13,1200.0],["2012-05-22",2.05,2.13,1.92,2.12,3200.0],["2012-05-23",1.99,1.99,1.95,1.96,10300.0],["2012-05-24",1.98,2.13,1.88,2.01,31000.0],["2012-05-25",2.11,2.34,2.06,2.06,83800.0],["2012-05-29",2.01,2.15,2.0,2.15,22800.0],["2012-05-30",2.16,2.17,2.16,2.17,7100.0],["2012-05-31",2.1,2.15,2.05,2.15,5100.0],["2012-06-01",2.04,2.04,1.77,1.95,9900.0],["2012-06-04",2.0,2.0,1.88,1.88,4200.0],["2012-06-05",1.9,1.95,1.86,1.92,1200.0],["2012-06-06",1.99,1.99,1.93,1.99,4400.0],["2012-06-07",2.0,2.0,1.96,1.96,8900.0],["2012-06-08",1.97,1.99,1.97,1.99,300.0],["2012-06-11",2.0,2.06,2.0,2.0,9500.0],["2012-06-12",1.99,2.07,1.98,2.07,12300.0],["2012-06-13",1.97,1.97,1.94,1.95,1000.0],["2012-06-14",2.12,2.12,2.12,2.12,100.0],["2012-06-15",2.0,2.0,1.93,1.98,2600.0],["2012-06-18",1.98,2.06,1.98,2.06,2900.0],["2012-06-19",2.07,2.07,1.93,1.99,3700.0],["2012-06-20",1.99,2.0,1.86,1.98,8100.0],["2012-06-21",1.98,2.02,1.98,2.01,4800.0],["2012-06-22",2.0,2.08,2.0,2.08,1400.0],["2012-06-25",2.0,2.0,1.96,1.97,9600.0],["2012-06-26",1.99,1.99,1.99,1.99,900.0],["2012-06-27",2.0,2.05,2.0,2.05,20100.0],["2012-06-28",2.05,2.05,1.98,2.05,17200.0],["2012-06-29",2.05,2.11,2.05,2.11,4600.0],["2012-07-02",2.05,2.11,2.05,2.11,1600.0],["2012-07-03",2.06,2.14,2.06,2.06,2500.0],["2012-07-05",2.04,2.14,2.04,2.14,1700.0],["2012-07-06",2.05,2.1,2.05,2.1,400.0],["2012-07-09",2.1,2.15,2.1,2.1,2200.0],["2012-07-10",2.15,2.19,2.15,2.15,2500.0],["2012-07-11",2.15,2.16,2.05,2.12,8500.0],["2012-07-12",2.1,2.15,2.1,2.15,5600.0],["2012-07-13",2.2,2.24,2.2,2.24,3000.0],["2012-07-16",2.29,3.2,2.29,2.77,321400.0],["2012-07-17",3.08,3.12,2.39,2.4,244600.0],["2012-07-18",2.55,2.59,2.4,2.42,56300.0],["2012-07-19",2.46,2.77,2.46,2.56,77200.0],["2012-07-20",2.52,2.72,2.52,2.6,20700.0],["2012-07-23",2.65,2.8,2.65,2.77,27400.0],["2012-07-24",2.8,2.81,2.69,2.72,14900.0],["2012-07-25",2.7,2.96,2.69,2.87,25300.0],["2012-07-26",2.95,3.34,2.79,2.93,58500.0],["2012-07-27",2.95,3.1,2.95,3.07,21200.0],["2012-07-30",3.26,3.4,3.13,3.37,17900.0],["2012-07-31",3.37,3.59,3.37,3.51,32200.0],["2012-08-01",3.52,3.74,3.37,3.68,44200.0],["2012-08-02",3.75,3.81,3.21,3.29,87400.0],["2012-08-03",3.29,3.29,3.06,3.28,28200.0],["2012-08-06",3.0,3.65,2.77,3.3,31800.0],["2012-08-07",3.3,3.47,3.25,3.4,21700.0],["2012-08-08",3.45,3.59,3.41,3.49,9300.0],["2012-08-09",3.6,3.75,3.41,3.7,46300.0],["2012-08-10",3.7,3.88,3.7,3.79,75800.0],["2012-08-13",3.85,3.85,3.74,3.8,7800.0],["2012-08-14",3.71,3.78,3.68,3.68,11000.0],["2012-08-15",3.79,3.84,3.72,3.79,54800.0],["2012-08-16",3.81,3.84,3.71,3.78,15500.0],["2012-08-17",3.8,3.8,3.75,3.75,6400.0],["2012-08-20",3.72,3.75,3.45,3.57,39500.0],["2012-08-21",3.59,3.73,3.52,3.52,7400.0],["2012-08-22",3.78,3.78,3.34,3.5,17900.0],["2012-08-23",3.64,3.67,3.37,3.39,7400.0],["2012-08-24",3.48,3.5,3.45,3.45,1800.0],["2012-08-27",3.38,3.38,3.33,3.33,2300.0],["2012-08-28",3.4,3.42,3.34,3.35,8700.0],["2012-08-29",3.35,3.41,3.35,3.4,2100.0],["2012-08-30",3.38,3.4,3.32,3.32,6800.0],["2012-08-31",3.36,3.45,3.34,3.34,4800.0],["2012-09-04",3.3,3.3,3.22,3.23,7600.0],["2012-09-05",3.25,3.27,3.22,3.22,5600.0],["2012-09-06",3.2,3.41,3.2,3.3,11000.0],["2012-09-07",3.35,3.4,3.27,3.27,9000.0],["2012-09-10",3.25,3.25,3.25,3.25,2500.0],["2012-09-11",3.22,3.31,3.22,3.31,1500.0],["2012-09-12",3.31,3.31,3.25,3.25,8300.0],["2012-09-13",3.25,3.3,3.23,3.26,9200.0],["2012-09-14",3.3,3.76,3.3,3.63,24600.0],["2012-09-17",3.7,3.75,3.65,3.66,7200.0],["2012-09-18",3.68,3.81,3.63,3.63,8100.0],["2012-09-19",3.87,3.99,3.7,3.8,17000.0],["2012-09-20",3.83,4.13,3.83,4.13,34900.0],["2012-09-21",4.18,4.22,4.0,4.11,28800.0],["2012-09-24",4.04,4.04,3.98,3.98,5100.0],["2012-09-25",4.0,4.0,3.96,3.98,8400.0],["2012-09-26",3.86,3.93,3.75,3.84,6300.0],["2012-09-27",3.81,3.87,3.67,3.7,27200.0],["2012-09-28",3.76,3.76,3.52,3.63,27300.0],["2012-10-01",3.47,3.51,3.22,3.32,74000.0],["2012-10-02",3.34,3.34,3.28,3.33,32200.0],["2012-10-03",3.72,3.72,3.49,3.6,73000.0],["2012-10-04",3.63,3.7,3.63,3.63,12600.0],["2012-10-05",4.35,4.35,3.6,3.6,20600.0],["2012-10-08",3.79,3.83,3.76,3.83,3800.0],["2012-10-09",3.79,3.81,3.46,3.68,6200.0],["2012-10-10",3.63,3.77,3.56,3.74,10900.0],["2012-10-11",3.81,3.94,3.81,3.91,9900.0],["2012-10-12",3.91,3.91,3.88,3.88,2000.0],["2012-10-15",4.12,4.12,3.96,3.98,5700.0],["2012-10-16",3.97,3.97,3.94,3.94,14300.0],["2012-10-17",3.98,3.98,3.93,3.95,5000.0],["2012-10-18",3.88,3.91,3.88,3.88,1200.0],["2012-10-19",3.87,3.87,3.79,3.84,12300.0],["2012-10-22",3.82,3.89,3.82,3.89,4600.0],["2012-10-23",4.02,4.02,3.92,3.99,14900.0],["2012-10-24",3.95,3.95,3.81,3.95,14900.0],["2012-10-25",3.95,3.95,3.9,3.95,13700.0],["2012-10-26",3.85,3.99,3.8,3.99,19100.0],["2012-10-31",3.99,4.09,3.82,4.04,38500.0],["2012-11-01",4.09,4.23,4.09,4.22,15800.0],["2012-11-02",4.09,4.23,4.09,4.23,17400.0],["2012-11-05",4.66,4.66,4.17,4.19,26400.0],["2012-11-06",4.32,4.55,4.2,4.23,29300.0],["2012-11-07",4.2,4.55,4.18,4.47,66400.0],["2012-11-08",4.63,5.19,4.5,5.19,197000.0],["2012-11-09",5.41,5.44,4.81,5.0,135200.0],["2012-11-12",5.1,5.25,4.95,5.12,83800.0],["2012-11-13",6.45,6.78,5.56,5.6,1123400.0],["2012-11-14",5.84,5.9,5.47,5.48,231400.0],["2012-11-15",5.82,5.82,5.25,5.32,96700.0],["2012-11-16",5.28,5.41,5.22,5.22,96100.0],["2012-11-19",5.17,5.36,5.17,5.25,166800.0],["2012-11-20",5.3,5.37,5.14,5.2,103300.0],["2012-11-21",5.15,5.16,4.91,5.08,72800.0],["2012-11-23",5.15,5.2,4.95,5.19,48400.0],["2012-11-26",5.3,5.68,5.24,5.58,148700.0],["2012-11-27",5.78,5.78,5.27,5.28,94800.0],["2012-11-28",5.24,5.27,5.08,5.18,54000.0],["2012-11-29",5.25,5.25,5.04,5.09,43000.0],["2012-11-30",5.17,5.17,4.9,4.99,57300.0],["2012-12-03",4.98,4.99,4.76,4.83,28600.0],["2012-12-04",4.74,4.87,4.74,4.84,19600.0],["2012-12-05",4.75,4.91,4.72,4.83,22100.0],["2012-12-06",4.74,4.83,4.74,4.83,36200.0],["2012-12-07",4.83,5.22,4.82,5.21,69400.0],["2012-12-10",5.25,5.25,4.99,5.16,41500.0],["2012-12-11",5.21,5.21,4.93,4.99,62600.0],["2012-12-12",4.99,5.0,4.83,4.86,27500.0],["2012-12-13",4.91,4.95,4.87,4.91,27100.0],["2012-12-14",4.9,4.9,4.84,4.84,4600.0],["2012-12-17",4.9,5.09,4.84,5.09,32200.0],["2012-12-18",5.03,5.22,5.03,5.15,29700.0],["2012-12-19",5.15,5.15,4.95,4.95,40400.0],["2012-12-20",5.04,5.35,4.98,5.01,33900.0],["2012-12-21",5.0,5.03,4.93,4.94,5100.0],["2012-12-24",4.99,5.0,4.96,5.0,6800.0],["2012-12-26",4.99,5.08,4.97,4.97,17000.0],["2012-12-27",4.99,4.99,4.92,4.92,31000.0],["2012-12-28",4.92,4.92,4.81,4.81,22300.0],["2012-12-31",4.96,5.02,4.9,4.96,16200.0],["2013-01-02",5.0,5.09,4.99,5.06,50200.0],["2013-01-03",5.03,5.06,4.91,4.95,5600.0],["2013-01-04",4.89,5.07,4.89,5.07,6400.0],["2013-01-07",5.07,5.07,4.97,4.98,6400.0],["2013-01-08",4.99,5.03,4.97,5.03,26100.0],["2013-01-09",5.0,5.03,4.94,4.96,22500.0],["2013-01-10",5.0,5.5,5.0,5.44,100800.0],["2013-01-11",5.48,5.53,5.26,5.4,42600.0],["2013-01-14",5.38,5.43,5.26,5.36,17900.0],["2013-01-15",5.39,5.41,5.32,5.33,25500.0],["2013-01-16",5.37,5.37,5.14,5.22,10900.0],["2013-01-17",5.14,5.14,5.03,5.14,17400.0],["2013-01-18",5.14,5.21,4.81,5.0,57900.0],["2013-01-22",4.99,5.0,4.91,4.98,20000.0],["2013-01-23",4.94,4.98,4.76,4.92,49400.0],["2013-01-24",4.88,4.88,4.68,4.8,49200.0],["2013-01-25",4.81,4.82,4.68,4.7,27900.0],["2013-01-28",4.68,4.72,4.63,4.63,24900.0],["2013-01-29",4.67,4.67,4.52,4.63,52600.0],["2013-01-30",4.64,4.85,4.61,4.83,148300.0],["2013-01-31",4.85,4.94,4.54,4.7,124300.0],["2013-02-01",4.76,4.77,4.6,4.7,114800.0],["2013-02-04",4.77,4.8,4.67,4.7,101200.0],["2013-02-05",4.71,4.77,4.7,4.71,57400.0],["2013-02-06",4.72,4.74,4.66,4.73,13700.0],["2013-02-07",4.7,4.73,4.67,4.72,28000.0],["2013-02-08",4.68,4.76,4.62,4.63,51200.0],["2013-02-11",4.69,4.78,4.61,4.75,34300.0],["2013-02-12",4.7,4.83,4.7,4.81,9700.0],["2013-02-13",4.82,4.87,4.79,4.85,29100.0],["2013-02-14",4.78,4.81,4.74,4.74,1500.0],["2013-02-15",4.74,4.74,4.6,4.62,15500.0],["2013-02-19",4.74,4.74,4.58,4.66,22700.0],["2013-02-20",4.59,4.62,4.52,4.52,13900.0],["2013-02-21",4.5,4.58,4.47,4.47,10600.0],["2013-02-22",4.58,4.58,4.48,4.49,10100.0],["2013-02-25",4.47,4.49,4.44,4.44,5000.0],["2013-02-26",4.51,4.51,4.42,4.5,6000.0],["2013-02-27",4.44,4.5,4.39,4.5,20300.0],["2013-02-28",4.42,4.44,4.31,4.42,47600.0],["2013-03-01",4.42,4.51,4.39,4.48,8200.0],["2013-03-04",4.5,4.5,4.42,4.49,9500.0],["2013-03-05",4.45,4.5,4.42,4.42,18200.0],["2013-03-06",4.44,4.46,4.41,4.41,13400.0],["2013-03-07",4.44,4.46,4.39,4.44,35200.0],["2013-03-08",4.42,4.48,4.4,4.43,37900.0],["2013-03-11",4.42,4.42,4.33,4.38,39100.0],["2013-03-12",4.36,4.4,4.18,4.37,69100.0],["2013-03-13",4.44,4.47,4.33,4.46,45300.0],["2013-03-14",4.49,4.49,4.42,4.45,17200.0],["2013-03-15",4.4,4.48,4.3,4.35,19800.0],["2013-03-18",4.18,4.48,4.18,4.48,11500.0],["2013-03-19",4.48,4.53,4.46,4.49,61900.0],["2013-03-20",4.5,4.55,4.46,4.49,70600.0],["2013-03-21",4.7,4.86,4.53,4.68,638300.0],["2013-03-22",4.74,4.79,4.67,4.7,237500.0],["2013-03-25",4.75,4.8,4.67,4.71,119300.0],["2013-03-26",4.74,4.76,4.66,4.68,73100.0],["2013-03-27",4.7,4.73,4.63,4.66,146000.0],["2013-03-28",4.65,4.76,4.65,4.71,128700.0],["2013-04-01",4.76,4.76,4.63,4.67,79800.0],["2013-04-02",4.6,4.65,4.52,4.63,224100.0],["2013-04-03",4.51,4.6,4.35,4.4,188300.0],["2013-04-04",4.44,4.58,4.39,4.55,99900.0],["2013-04-05",4.61,4.75,4.55,4.7,144400.0],["2013-04-08",4.76,4.84,4.61,4.84,159300.0],["2013-04-09",4.96,4.96,4.45,4.58,283000.0],["2013-04-10",4.38,4.49,4.28,4.28,191000.0],["2013-04-11",4.25,4.53,4.25,4.53,86100.0],["2013-04-12",4.84,4.84,4.51,4.68,112200.0],["2013-04-15",4.7,4.7,4.46,4.6,72500.0],["2013-04-16",4.6,4.67,4.56,4.56,92600.0],["2013-04-17",4.55,4.6,4.49,4.59,87900.0],["2013-04-18",4.52,4.59,4.46,4.47,59600.0],["2013-04-19",4.47,4.68,4.47,4.65,42400.0],["2013-04-22",4.78,4.78,4.62,4.7,43300.0],["2013-04-23",4.78,4.86,4.66,4.84,102800.0],["2013-04-24",4.87,5.13,4.83,5.05,182000.0],["2013-04-25",5.12,5.25,4.93,5.05,92400.0],["2013-04-26",5.0,5.1,4.76,4.82,77200.0],["2013-04-29",4.82,4.92,4.78,4.84,50600.0],["2013-04-30",4.87,4.87,4.64,4.77,39600.0],["2013-05-01",4.71,4.74,4.65,4.69,47300.0],["2013-05-02",4.8,4.8,4.66,4.7,43200.0],["2013-05-03",4.66,4.77,4.65,4.77,19000.0],["2013-05-06",4.7,4.79,4.62,4.73,37000.0],["2013-05-07",4.67,4.73,4.58,4.73,67100.0],["2013-05-08",4.73,4.73,4.66,4.69,22700.0],["2013-05-09",4.63,4.64,4.59,4.6,13000.0],["2013-05-10",4.61,4.71,4.61,4.7,12000.0],["2013-05-13",4.7,4.87,4.7,4.87,84300.0],["2013-05-14",4.85,4.92,4.66,4.89,67300.0],["2013-05-15",4.89,4.96,4.77,4.83,69800.0],["2013-05-16",4.72,4.88,4.72,4.74,27600.0],["2013-05-17",4.69,4.74,4.65,4.73,73500.0],["2013-05-20",4.73,4.84,4.65,4.7,44800.0],["2013-05-21",4.75,4.82,4.68,4.82,18400.0],["2013-05-22",4.82,4.82,4.67,4.73,92100.0],["2013-05-23",4.67,4.75,4.61,4.75,52700.0],["2013-05-24",4.71,4.75,4.63,4.71,34400.0],["2013-05-28",4.76,4.76,4.63,4.75,40900.0],["2013-05-29",4.74,4.81,4.68,4.81,43400.0],["2013-05-30",4.75,4.91,4.69,4.91,33700.0],["2013-05-31",4.91,5.02,4.9,5.0,26100.0],["2013-06-03",5.01,5.07,4.9,5.03,29700.0],["2013-06-04",4.88,4.94,4.82,4.88,32400.0],["2013-06-05",4.88,4.89,4.82,4.84,18600.0],["2013-06-06",4.87,4.87,4.76,4.79,16200.0],["2013-06-07",4.84,4.86,4.74,4.75,16300.0],["2013-06-10",4.76,4.87,4.76,4.78,51700.0],["2013-06-11",4.8,4.8,4.74,4.75,32100.0],["2013-06-12",4.79,4.79,4.7,4.74,19500.0],["2013-06-13",4.7,4.83,4.7,4.75,42700.0],["2013-06-14",4.79,4.84,4.79,4.82,8300.0],["2013-06-17",4.87,4.87,4.77,4.8,14600.0],["2013-06-18",4.8,4.8,4.7,4.78,28500.0],["2013-06-19",4.75,4.78,4.68,4.76,22100.0],["2013-06-20",4.85,4.85,4.63,4.7,23200.0],["2013-06-21",4.65,4.74,4.65,4.67,90500.0],["2013-06-24",4.66,4.67,4.61,4.64,76100.0],["2013-06-25",4.71,4.71,4.67,4.71,10200.0],["2013-06-26",4.75,4.77,4.67,4.77,16200.0],["2013-06-27",4.8,4.8,4.72,4.76,6000.0],["2013-06-28",4.74,4.82,4.61,4.7,25200.0],["2013-07-01",4.91,5.0,4.7,4.93,119900.0],["2013-07-02",4.99,4.99,4.75,4.76,40600.0],["2013-07-03",4.75,4.8,4.75,4.8,6300.0],["2013-07-05",4.75,4.92,4.71,4.91,22500.0],["2013-07-08",4.81,4.95,4.81,4.9,21600.0],["2013-07-09",4.83,4.97,4.83,4.92,36900.0],["2013-07-10",4.92,5.01,4.88,4.92,29300.0],["2013-07-11",4.82,4.99,4.81,4.89,108000.0],["2013-07-12",4.89,4.98,4.87,4.94,121500.0],["2013-07-15",5.03,5.32,4.9,5.32,176400.0],["2013-07-16",5.45,5.45,4.93,5.13,141400.0],["2013-07-17",5.16,5.18,5.05,5.18,53300.0],["2013-07-18",5.2,5.26,5.1,5.15,133200.0],["2013-07-19",5.15,5.2,5.1,5.16,40800.0],["2013-07-22",5.09,5.14,4.99,5.09,22700.0],["2013-07-23",5.16,5.16,4.91,4.93,89100.0],["2013-07-24",5.0,5.0,4.85,4.9,73000.0],["2013-07-25",4.85,5.23,4.85,5.23,237000.0],["2013-07-26",5.19,5.28,5.13,5.25,49400.0],["2013-07-29",5.19,5.22,5.1,5.17,21500.0],["2013-07-30",5.2,5.28,5.12,5.16,79500.0],["2013-07-31",5.13,5.46,5.13,5.46,176300.0],["2013-08-01",5.5,5.68,5.36,5.68,203400.0],["2013-08-02",5.62,5.96,5.62,5.79,170500.0],["2013-08-05",5.99,6.07,5.81,5.91,92100.0],["2013-08-06",6.09,6.09,5.65,5.71,71300.0],["2013-08-07",5.7,5.76,5.41,5.42,92600.0],["2013-08-08",5.43,5.61,5.43,5.59,76200.0],["2013-08-09",5.59,5.66,5.48,5.57,24800.0],["2013-08-12",5.5,5.63,5.47,5.63,51500.0],["2013-08-13",5.47,5.49,5.2,5.4,84300.0],["2013-08-14",5.4,5.4,5.24,5.27,68800.0],["2013-08-15",5.23,5.33,5.19,5.19,109800.0],["2013-08-16",5.19,5.34,5.19,5.19,16600.0],["2013-08-19",5.3,5.32,5.18,5.18,14800.0],["2013-08-20",5.19,5.27,5.18,5.25,29700.0],["2013-08-21",5.24,5.24,5.17,5.22,22900.0],["2013-08-22",5.2,5.24,5.2,5.24,3700.0],["2013-08-23",5.24,5.24,5.15,5.2,22700.0],["2013-08-26",5.3,5.3,5.21,5.25,12200.0],["2013-08-27",5.16,5.2,5.1,5.1,45000.0],["2013-08-28",5.17,5.19,5.1,5.11,16600.0],["2013-08-29",5.14,5.26,5.08,5.19,100100.0],["2013-08-30",5.29,5.44,5.15,5.43,147500.0],["2013-09-03",5.48,5.51,5.33,5.39,30500.0],["2013-09-04",5.59,5.64,5.4,5.53,49500.0],["2013-09-05",5.61,5.63,5.54,5.6,36300.0],["2013-09-06",5.62,5.64,5.53,5.53,18300.0],["2013-09-09",5.55,5.66,5.55,5.65,31200.0],["2013-09-10",5.68,5.68,5.47,5.47,35300.0],["2013-09-11",5.52,5.54,5.47,5.51,9800.0],["2013-09-12",5.52,5.63,5.43,5.43,49300.0],["2013-09-13",5.48,5.54,5.45,5.51,31200.0],["2013-09-16",5.57,5.96,5.49,5.96,195400.0],["2013-09-17",6.0,6.18,5.92,6.13,195000.0],["2013-09-18",6.17,6.48,6.09,6.38,138900.0],["2013-09-19",6.47,6.47,6.18,6.35,86800.0],["2013-09-20",6.35,6.35,6.21,6.26,40600.0],["2013-09-23",6.3,6.3,5.93,6.09,97800.0],["2013-09-24",6.25,7.14,6.15,6.88,377300.0],["2013-09-25",7.2,7.66,6.76,7.16,415900.0],["2013-09-26",7.23,7.69,7.05,7.64,242300.0],["2013-09-27",7.72,7.72,7.26,7.36,193700.0],["2013-09-30",7.35,7.35,6.93,6.95,147800.0],["2013-10-01",6.93,7.29,6.93,7.25,114600.0],["2013-10-02",7.24,7.47,7.14,7.26,110600.0],["2013-10-03",7.36,8.29,7.12,8.23,312900.0],["2013-10-04",8.98,9.65,8.68,8.92,960600.0],["2013-10-07",9.85,10.66,9.58,10.54,1378200.0],["2013-10-08",11.42,11.42,9.5,10.08,1066400.0],["2013-10-09",9.91,9.99,8.42,8.77,584800.0],["2013-10-10",9.49,10.0,9.01,9.62,288100.0],["2013-10-11",10.25,10.25,9.46,9.66,148300.0],["2013-10-14",9.65,9.89,9.37,9.89,104900.0],["2013-10-15",9.88,9.88,9.11,9.2,242000.0],["2013-10-16",9.2,9.49,8.81,8.82,259500.0],["2013-10-17",8.38,8.77,8.12,8.53,1500900.0],["2013-10-18",8.64,9.24,8.5,9.01,607700.0],["2013-10-21",9.23,9.38,8.7,8.75,325600.0],["2013-10-22",8.74,8.93,8.3,8.73,250400.0],["2013-10-23",8.73,8.75,8.48,8.64,152900.0],["2013-10-24",8.72,9.32,8.68,9.14,508200.0],["2013-10-25",9.27,9.76,9.22,9.54,305700.0],["2013-10-28",9.64,9.64,8.67,8.96,368900.0],["2013-10-29",9.0,9.1,8.95,9.02,129400.0],["2013-10-30",9.15,9.15,8.81,8.94,101700.0],["2013-10-31",8.87,9.17,8.45,8.95,249400.0],["2013-11-01",8.86,9.07,8.86,9.04,103400.0],["2013-11-04",8.92,9.06,8.76,8.97,162800.0],["2013-11-05",8.94,9.03,8.6,8.79,51100.0],["2013-11-06",8.81,8.88,8.2,8.25,289700.0],["2013-11-07",8.44,8.48,7.65,7.73,304600.0],["2013-11-08",7.46,7.83,7.19,7.76,150000.0],["2013-11-11",7.88,8.34,7.88,8.21,234900.0],["2013-11-12",8.06,8.26,7.7,7.84,117800.0],["2013-11-13",7.93,7.94,7.44,7.67,156100.0],["2013-11-14",7.75,8.27,7.63,8.08,143700.0],["2013-11-15",8.17,8.2,7.94,7.97,85300.0],["2013-11-18",8.0,8.14,7.8,7.86,125500.0],["2013-11-19",7.84,7.95,7.67,7.72,88100.0],["2013-11-20",7.81,7.91,7.75,7.83,67400.0],["2013-11-21",7.89,8.03,7.7,7.82,148100.0],["2013-11-22",7.92,8.01,7.75,7.96,104800.0],["2013-11-25",7.88,7.96,7.81,7.81,126200.0],["2013-11-26",7.82,8.09,7.8,8.09,94600.0],["2013-11-27",8.04,8.09,7.88,7.99,64500.0],["2013-11-29",8.02,8.4,8.01,8.15,141100.0],["2013-12-02",8.15,8.64,8.15,8.61,176700.0],["2013-12-03",8.44,8.69,8.3,8.39,30500.0],["2013-12-04",8.32,8.4,8.02,8.18,119800.0],["2013-12-05",8.15,8.2,8.0,8.07,69800.0],["2013-12-06",8.12,8.14,7.8,8.05,52200.0],["2013-12-09",8.03,8.03,7.66,7.75,87200.0],["2013-12-10",7.7,7.7,7.31,7.6,104600.0],["2013-12-11",7.58,7.58,7.17,7.22,153000.0],["2013-12-12",7.34,7.49,7.2,7.4,90600.0],["2013-12-13",7.33,7.4,7.27,7.31,65300.0],["2013-12-16",7.26,7.59,7.26,7.54,145000.0],["2013-12-17",7.58,7.59,7.48,7.52,38800.0],["2013-12-18",7.64,7.64,7.5,7.59,96600.0],["2013-12-19",7.6,7.68,7.53,7.67,76200.0],["2013-12-20",7.74,7.8,7.56,7.75,45800.0],["2013-12-23",7.75,8.38,7.75,8.35,171900.0],["2013-12-24",8.35,8.35,8.1,8.28,26300.0],["2013-12-26",8.36,8.58,8.25,8.35,83100.0],["2013-12-27",8.43,8.43,7.74,7.78,162600.0],["2013-12-30",7.8,7.8,7.46,7.74,101600.0],["2013-12-31",7.66,7.98,7.66,7.97,52800.0],["2014-01-02",7.95,8.0,7.65,7.77,35500.0],["2014-01-03",7.75,7.95,7.74,7.8,14500.0],["2014-01-06",7.87,7.87,7.66,7.76,18000.0],["2014-01-07",7.75,8.0,7.66,7.88,73100.0],["2014-01-08",7.98,8.57,7.98,8.52,197500.0],["2014-01-09",8.64,9.51,8.5,9.36,484000.0],["2014-01-10",9.25,10.16,9.11,9.88,366200.0],["2014-01-13",12.75,13.35,11.56,12.04,2206200.0],["2014-01-14",12.06,12.37,11.03,11.35,518100.0],["2014-01-15",11.25,11.5,10.94,11.45,209700.0],["2014-01-16",11.45,12.23,11.2,12.08,228500.0],["2014-01-17",12.28,12.82,12.22,12.73,375700.0],["2014-01-21",12.91,12.92,12.05,12.44,258400.0],["2014-01-22",12.4,12.44,12.1,12.43,153600.0],["2014-01-23",12.43,12.5,12.01,12.36,150900.0],["2014-01-24",12.22,12.3,12.03,12.15,112400.0],["2014-01-27",12.11,12.11,11.02,11.75,173800.0],["2014-01-28",11.65,12.08,11.57,12.06,78000.0],["2014-01-29",12.0,12.5,11.81,12.05,124000.0],["2014-01-30",12.22,13.04,12.07,13.0,460400.0],["2014-01-31",13.41,14.85,13.3,13.96,734500.0],["2014-02-03",13.83,14.96,13.83,14.4,437400.0],["2014-02-04",14.29,15.45,14.25,15.28,611400.0],["2014-02-05",15.42,16.0,14.25,14.82,393900.0],["2014-02-06",14.98,15.13,14.26,14.35,163000.0],["2014-02-07",14.47,14.71,13.66,14.64,171800.0],["2014-02-10",14.81,15.62,14.67,14.84,369100.0],["2014-02-11",14.79,15.75,14.79,15.74,387800.0],["2014-02-12",15.75,15.75,15.44,15.75,240500.0],["2014-02-13",15.7,17.15,15.25,16.52,893500.0],["2014-02-14",16.66,18.2,16.6,17.85,597600.0],["2014-02-18",18.87,19.51,18.11,18.3,666200.0],["2014-02-19",18.3,19.43,18.01,18.92,384200.0],["2014-02-20",18.81,20.64,18.81,20.46,408200.0],["2014-02-21",21.55,22.14,18.5,19.15,1061600.0],["2014-02-24",20.48,22.0,19.96,21.63,714700.0],["2014-02-25",23.96,24.88,22.74,23.15,910400.0],["2014-02-26",23.26,23.55,20.7,21.86,627700.0],["2014-02-27",21.98,22.15,21.16,21.9,281600.0],["2014-02-28",22.0,22.71,20.5,20.65,448200.0],["2014-03-03",19.68,20.3,18.53,18.98,764800.0],["2014-03-04",18.98,19.86,18.94,19.21,320400.0],["2014-03-05",19.85,25.4,19.51,24.92,1179000.0],["2014-03-06",26.94,28.5,25.24,26.26,1077200.0],["2014-03-07",28.0,28.75,25.5,28.43,811600.0],["2014-03-10",28.36,30.75,27.5,29.74,549100.0],["2014-03-11",29.19,31.18,29.1,30.94,757300.0],["2014-03-12",31.0,31.0,28.77,29.96,558800.0],["2014-03-13",31.14,31.48,26.77,28.02,2407200.0],["2014-03-14",27.14,27.78,26.06,26.88,726700.0],["2014-03-17",26.94,27.42,23.71,24.32,958700.0],["2014-03-18",24.94,26.9,23.88,26.82,854600.0],["2014-03-19",27.0,28.02,25.85,26.0,457700.0],["2014-03-20",25.67,26.54,24.6,24.9,494800.0],["2014-03-21",25.0,26.73,23.49,25.91,785500.0],["2014-03-24",25.8,26.03,20.75,22.41,1536300.0],["2014-03-25",22.58,24.53,22.58,24.01,1133000.0],["2014-03-26",24.2,24.97,23.31,23.5,791200.0],["2014-03-27",23.5,24.47,21.84,22.81,675000.0],["2014-03-28",22.78,23.31,19.32,19.5,1277000.0],["2014-03-31",19.99,21.73,19.5,21.49,571500.0],["2014-04-01",21.55,22.86,21.55,22.41,713300.0],["2014-04-02",22.75,24.47,22.59,23.04,720400.0],["2014-04-03",23.0,23.4,20.45,20.82,612300.0],["2014-04-04",21.11,21.85,19.41,20.1,514200.0],["2014-04-07",19.9,20.28,18.7,19.01,658800.0],["2014-04-08",18.8,20.88,18.15,20.56,767000.0],["2014-04-09",20.76,22.48,20.33,21.9,524600.0],["2014-04-10",22.0,22.25,19.28,19.84,783600.0],["2014-04-11",18.98,20.13,18.31,18.42,567800.0],["2014-04-14",18.37,18.87,14.84,14.87,1849000.0],["2014-04-15",14.42,15.38,11.36,12.75,2617300.0],["2014-04-16",13.25,14.4,12.99,13.98,1171000.0],["2014-04-17",13.76,14.2,12.82,13.05,801300.0],["2014-04-21",12.82,14.72,12.79,14.64,759000.0],["2014-04-22",14.81,15.77,14.77,15.26,932800.0],["2014-04-23",15.3,15.74,14.75,14.84,396900.0],["2014-04-24",15.0,15.4,14.33,14.78,428100.0],["2014-04-25",14.61,14.61,13.68,13.89,270400.0],["2014-04-28",13.75,14.21,12.92,13.52,427100.0],["2014-04-29",13.46,13.97,13.3,13.44,198800.0],["2014-04-30",13.31,13.38,12.67,13.29,275000.0],["2014-05-01",13.5,14.54,13.11,13.91,421000.0],["2014-05-02",13.63,14.25,13.22,13.7,285900.0],["2014-05-05",13.52,13.9,13.28,13.54,184700.0],["2014-05-06",13.55,13.75,12.79,13.02,230100.0],["2014-05-07",12.95,13.18,11.56,12.3,426700.0],["2014-05-08",12.5,12.67,11.5,11.61,432600.0],["2014-05-09",11.58,12.07,11.08,11.93,428700.0],["2014-05-12",11.75,12.27,11.4,11.82,413800.0],["2014-05-13",11.87,12.43,11.55,12.3,334900.0],["2014-05-14",12.5,12.57,11.82,12.02,281900.0],["2014-05-15",12.07,12.07,11.31,11.67,211800.0],["2014-05-16",11.58,11.68,11.04,11.2,224700.0],["2014-05-19",11.08,11.79,10.85,11.78,338000.0],["2014-05-20",11.9,11.9,10.91,11.04,282500.0],["2014-05-21",11.1,11.49,10.31,10.72,664500.0],["2014-05-22",10.67,10.81,10.22,10.59,440100.0],["2014-05-23",10.46,11.32,10.2,11.23,452500.0],["2014-05-27",11.32,13.07,11.32,12.89,466700.0],["2014-05-28",12.93,13.37,12.19,13.18,380100.0],["2014-05-29",13.27,13.58,12.78,13.31,246900.0],["2014-05-30",13.29,13.3,12.37,12.7,155300.0],["2014-06-02",12.84,12.84,11.95,12.12,137600.0],["2014-06-03",12.07,12.47,11.6,11.69,179300.0],["2014-06-04",11.61,12.53,11.35,12.3,186400.0],["2014-06-05",12.33,12.69,12.0,12.65,265000.0],["2014-06-06",12.66,13.72,12.6,13.55,361500.0],["2014-06-09",13.55,15.0,13.55,14.32,367300.0],["2014-06-10",14.21,14.78,14.0,14.76,223900.0],["2014-06-11",14.76,14.84,14.08,14.46,346800.0],["2014-06-12",14.5,15.32,14.4,14.79,422300.0],["2014-06-13",14.95,15.03,12.87,13.23,638000.0],["2014-06-16",13.3,13.47,12.66,13.02,266800.0],["2014-06-17",12.9,13.62,12.9,13.51,181700.0],["2014-06-18",13.61,13.85,13.52,13.77,201900.0],["2014-06-19",13.81,14.35,13.32,13.6,181900.0],["2014-06-20",13.55,13.89,13.34,13.82,159700.0],["2014-06-23",13.74,14.04,13.56,13.58,112000.0],["2014-06-24",13.58,14.11,13.12,13.34,295600.0],["2014-06-25",13.5,13.73,13.01,13.69,177900.0],["2014-06-26",13.64,13.68,13.3,13.46,227200.0],["2014-06-27",13.26,14.12,13.26,13.62,255800.0],["2014-06-30",13.44,13.88,13.0,13.06,380700.0],["2014-07-01",13.15,13.78,13.15,13.75,173000.0],["2014-07-02",13.7,13.8,13.22,13.77,236700.0],["2014-07-03",11.21,12.12,11.1,11.63,1363800.0],["2014-07-07",11.63,12.38,11.43,11.45,669100.0],["2014-07-08",11.32,11.56,10.62,10.7,508300.0],["2014-07-09",10.7,11.04,10.54,10.59,404500.0],["2014-07-10",10.58,10.77,10.21,10.64,278700.0],["2014-07-11",10.6,10.88,10.12,10.37,262400.0],["2014-07-14",10.46,10.49,10.04,10.18,288700.0],["2014-07-15",10.2,10.22,9.72,9.77,469600.0],["2014-07-16",9.92,9.92,9.29,9.46,639300.0],["2014-07-17",9.27,9.5,8.86,8.98,493000.0],["2014-07-18",8.91,9.44,8.91,9.34,546400.0],["2014-07-21",9.15,9.65,9.09,9.57,322000.0],["2014-07-22",9.5,10.14,9.5,10.02,323300.0],["2014-07-23",10.05,10.29,10.05,10.24,226600.0],["2014-07-24",10.3,10.49,10.0,10.02,188100.0],["2014-07-25",10.0,10.44,9.85,10.29,173500.0],["2014-07-28",10.55,11.0,10.07,10.13,339500.0],["2014-07-29",10.5,11.44,10.23,11.09,500200.0],["2014-07-30",11.49,13.1,11.39,12.73,1228500.0],["2014-07-31",13.43,13.9,12.53,12.81,1294500.0],["2014-08-01",13.2,14.65,12.85,14.26,1641300.0],["2014-08-04",15.87,16.87,12.82,13.26,9875700.0],["2014-08-05",13.45,14.64,13.11,13.84,1980600.0],["2014-08-06",13.92,14.25,13.21,13.38,748800.0],["2014-08-07",13.9,14.77,13.25,14.27,2828200.0],["2014-08-08",17.2,20.73,16.52,20.7,28738300.0],["2014-08-11",23.64,26.05,22.23,23.8,28464000.0],["2014-08-12",21.88,22.0,18.51,18.61,12879700.0],["2014-08-13",17.97,20.31,17.3,18.6,7528500.0],["2014-08-14",17.1,18.94,16.1,16.5,4723700.0],["2014-08-15",17.0,19.28,16.04,18.08,7526200.0],["2014-08-18",19.8,20.68,18.81,19.45,12274500.0],["2014-08-19",19.95,20.05,18.38,18.81,3471600.0],["2014-08-20",18.47,18.9,17.6,17.74,2857100.0],["2014-08-21",18.7,19.2,18.07,18.37,4396200.0],["2014-08-22",18.12,18.35,17.5,17.75,2317400.0],["2014-08-25",17.64,18.25,17.64,18.02,1598100.0],["2014-08-26",18.21,19.35,18.0,19.13,2776100.0],["2014-08-27",19.1,20.25,18.56,19.75,3464100.0],["2014-08-28",21.48,22.26,20.31,20.76,9431700.0],["2014-08-29",20.4,21.75,19.76,21.4,3350100.0],["2014-09-02",20.86,21.3,20.05,20.12,2234100.0],["2014-09-03",20.13,20.25,18.65,19.23,2450100.0],["2014-09-04",18.94,19.84,18.75,18.87,1658100.0],["2014-09-05",18.87,19.15,18.52,18.56,978700.0],["2014-09-08",18.42,19.15,17.83,18.63,2523200.0],["2014-09-09",19.02,19.54,18.43,18.48,1771200.0],["2014-09-10",18.49,19.25,18.49,19.13,1040700.0],["2014-09-11",19.08,20.65,18.76,19.85,3097600.0],["2014-09-12",20.22,20.73,19.75,20.12,2034600.0],["2014-09-15",20.39,20.5,18.91,19.15,1574400.0],["2014-09-16",19.46,20.65,19.32,20.09,1969400.0],["2014-09-17",20.35,21.5,20.01,21.12,3670000.0],["2014-09-18",21.3,22.19,20.86,21.0,2740300.0],["2014-09-19",20.91,20.91,19.85,20.16,1630800.0],["2014-09-22",21.6,24.57,20.79,23.61,13672800.0],["2014-09-23",25.15,25.8,23.8,24.3,8530900.0],["2014-09-24",24.86,24.98,22.16,23.01,4378700.0],["2014-09-25",22.84,23.29,21.1,22.05,2844900.0],["2014-09-26",21.83,22.5,21.33,21.71,1606800.0],["2014-09-29",21.18,21.5,20.6,20.68,1425200.0],["2014-09-30",20.9,21.67,20.74,21.14,4947000.0],["2014-10-01",26.17,27.45,24.33,24.99,28561400.0],["2014-10-02",24.93,26.94,23.1,25.47,14471300.0],["2014-10-03",26.6,29.93,26.07,29.53,17558800.0],["2014-10-06",27.05,27.18,23.65,24.0,14173900.0],["2014-10-07",25.03,25.45,22.4,22.74,6744700.0],["2014-10-08",22.81,24.48,20.75,23.86,11953000.0],["2014-10-09",23.76,24.75,22.31,23.82,5992000.0],["2014-10-10",22.87,23.75,22.4,22.8,2219300.0],["2014-10-13",24.13,24.3,22.9,23.69,2714800.0],["2014-10-14",23.65,24.28,22.75,23.6,2375700.0],["2014-10-15",23.95,24.72,22.75,23.9,3916400.0],["2014-10-16",23.69,23.78,22.52,22.81,2129100.0],["2014-10-17",23.15,23.27,21.46,21.76,2427500.0],["2014-10-20",20.5,20.95,18.29,18.61,3744400.0],["2014-10-21",17.86,19.25,17.59,17.98,2360000.0],["2014-10-22",19.84,20.1,18.8,19.27,3031800.0],["2014-10-23",19.46,20.06,18.5,19.82,2426400.0],["2014-10-24",20.5,20.5,18.55,18.68,1975200.0],["2014-10-27",18.24,18.55,17.7,18.27,1873900.0],["2014-10-28",18.03,18.68,17.8,18.33,1442500.0],["2014-10-29",18.2,18.2,16.8,16.87,1992700.0],["2014-10-30",16.76,17.35,16.5,16.94,931700.0],["2014-10-31",17.5,17.5,16.5,16.68,993400.0],["2014-11-03",16.62,16.87,15.13,15.99,2213200.0],["2014-11-04",15.55,16.38,15.5,16.25,1008800.0],["2014-11-05",16.03,16.2,14.9,15.12,1258900.0],["2014-11-06",14.83,16.69,14.66,15.76,1714100.0],["2014-11-07",16.91,17.06,16.22,16.75,1342600.0],["2014-11-10",16.7,17.04,15.68,16.48,1762700.0],["2014-11-11",15.75,16.3,15.53,16.05,846500.0],["2014-11-12",15.87,16.3,15.75,16.1,480000.0],["2014-11-13",15.81,16.86,15.79,16.27,747200.0],["2014-11-14",16.22,16.47,16.05,16.41,377100.0],["2014-11-17",17.0,17.44,16.71,17.24,888200.0],["2014-11-18",17.43,17.48,16.24,16.37,1078400.0],["2014-11-19",16.38,16.8,16.05,16.12,680500.0],["2014-11-20",15.99,16.39,15.91,16.11,379800.0],["2014-11-21",16.24,16.3,15.97,16.0,356900.0],["2014-11-24",16.39,16.65,16.15,16.46,463500.0],["2014-11-25",16.54,16.8,16.01,16.31,652200.0],["2014-11-26",16.31,16.64,16.0,16.13,339500.0],["2014-11-28",15.53,16.23,15.05,15.18,445500.0],["2014-12-01",15.02,15.15,13.7,13.77,851100.0],["2014-12-02",13.58,14.49,13.4,14.09,515900.0],["2014-12-03",14.08,14.08,13.53,13.57,308400.0],["2014-12-04",13.6,13.67,12.88,13.01,673900.0],["2014-12-05",12.91,13.25,12.55,12.83,659800.0],["2014-12-08",12.72,13.14,12.61,12.9,573900.0],["2014-12-09",12.69,14.2,12.54,14.15,596700.0],["2014-12-10",14.32,15.92,14.19,14.7,1480400.0],["2014-12-11",14.89,15.1,13.95,14.09,456300.0],["2014-12-12",14.09,14.7,13.94,14.28,317600.0],["2014-12-15",14.3,14.43,13.27,13.31,392800.0],["2014-12-16",13.31,13.77,13.0,13.12,255700.0],["2014-12-17",13.32,13.95,13.04,13.9,221600.0],["2014-12-18",14.2,14.3,13.69,13.82,277900.0],["2014-12-19",13.7,13.84,13.02,13.32,511400.0],["2014-12-22",13.21,13.56,12.92,13.19,373600.0],["2014-12-23",13.64,14.63,13.12,13.83,840800.0],["2014-12-24",13.59,14.02,13.51,13.97,265900.0],["2014-12-26",14.03,14.32,13.92,14.29,297000.0],["2014-12-29",14.28,14.28,13.57,13.86,565100.0],["2014-12-30",13.98,14.2,13.82,13.9,367100.0],["2014-12-31",13.9,17.15,13.9,15.15,3358000.0],["2015-01-02",15.3,15.6,14.54,14.76,643000.0],["2015-01-05",14.55,15.17,14.5,15.01,447100.0],["2015-01-06",15.12,15.8,14.56,14.76,504600.0],["2015-01-07",14.82,15.24,14.65,14.87,272100.0],["2015-01-08",14.98,15.2,14.76,14.94,342000.0],["2015-01-09",14.99,15.93,14.89,15.7,697400.0],["2015-01-12",24.05,25.2,20.8,24.68,15276800.0],["2015-01-13",25.0,25.4,21.9,22.95,4151100.0],["2015-01-14",22.11,23.88,21.9,23.53,1461700.0],["2015-01-15",24.3,24.5,23.21,23.25,1596600.0],["2015-01-16",22.98,24.3,22.79,24.2,996000.0],["2015-01-20",24.45,24.78,22.53,23.61,1007700.0],["2015-01-21",24.0,24.37,23.67,24.25,949300.0],["2015-01-22",24.38,24.79,23.02,24.48,1337800.0],["2015-01-23",24.12,26.03,24.05,25.17,1502700.0],["2015-01-26",25.64,25.67,24.37,25.52,703700.0],["2015-01-27",24.78,26.45,24.78,26.26,864500.0],["2015-01-28",26.19,26.25,25.29,25.6,676600.0],["2015-01-29",25.19,26.73,25.1,26.26,774700.0],["2015-01-30",26.02,26.47,25.3,25.61,518100.0],["2015-02-02",25.23,25.49,24.17,24.82,664500.0],["2015-02-03",24.5,24.69,23.12,24.23,844800.0],["2015-02-04",23.75,23.79,22.62,23.19,872700.0],["2015-02-05",22.73,23.95,22.7,23.73,609200.0],["2015-02-06",23.59,23.94,22.69,23.09,513600.0],["2015-02-09",22.79,23.56,22.65,22.99,306700.0],["2015-02-10",22.9,23.35,22.5,22.66,334300.0],["2015-02-11",22.53,22.77,21.7,21.95,431800.0],["2015-02-12",22.0,22.28,21.62,21.67,455600.0],["2015-02-13",21.6,21.96,21.21,21.45,446700.0],["2015-02-17",21.35,21.87,21.04,21.23,314600.0],["2015-02-18",21.11,21.2,20.42,20.45,525200.0],["2015-02-19",20.5,20.52,19.96,19.98,614500.0],["2015-02-20",20.04,20.16,19.26,19.89,634200.0],["2015-02-23",20.0,20.47,19.79,19.9,566200.0],["2015-02-24",19.99,20.32,19.68,19.73,532800.0],["2015-02-25",20.0,20.04,19.21,19.43,517600.0],["2015-02-26",19.22,19.42,18.12,18.39,931400.0],["2015-02-27",18.21,18.32,17.5,18.17,836000.0],["2015-03-02",18.06,18.11,17.6,17.93,325900.0],["2015-03-03",18.0,18.77,17.4,18.26,671600.0],["2015-03-04",18.84,20.17,18.28,19.78,939000.0],["2015-03-05",20.0,20.72,19.29,19.69,612300.0],["2015-03-06",19.98,20.0,18.5,18.76,534300.0],["2015-03-09",18.71,18.94,17.77,17.85,540900.0],["2015-03-10",17.7,18.73,17.19,18.09,411200.0],["2015-03-11",17.98,18.7,17.56,18.45,551800.0],["2015-03-12",18.6,18.69,17.73,17.85,580200.0],["2015-03-13",17.67,18.18,17.5,17.78,665900.0],["2015-03-16",17.99,18.48,17.56,18.44,538800.0],["2015-03-17",18.47,20.77,18.47,20.0,1615300.0],["2015-03-18",19.56,20.1,19.21,19.76,853500.0],["2015-03-19",19.17,20.92,19.15,20.49,1310800.0],["2015-03-20",21.0,21.37,19.36,19.48,5181800.0],["2015-03-23",19.36,19.65,18.06,18.21,1474900.0],["2015-03-24",18.17,18.78,18.0,18.64,662400.0],["2015-03-25",19.04,19.04,17.38,17.56,949400.0],["2015-03-26",17.84,17.86,17.17,17.45,937900.0],["2015-03-27",17.61,17.93,17.3,17.57,507300.0],["2015-03-30",18.06,18.18,17.28,17.68,804200.0],["2015-03-31",17.69,17.71,17.27,17.46,489800.0],["2015-04-01",17.33,17.64,16.87,17.55,597700.0],["2015-04-02",17.5,17.65,17.02,17.4,559800.0],["2015-04-06",17.3,17.48,17.0,17.07,769700.0],["2015-04-07",17.09,17.74,17.03,17.11,489400.0],["2015-04-08",17.09,17.63,16.9,17.61,412500.0],["2015-04-09",17.66,17.94,17.36,17.6,365800.0],["2015-04-10",17.75,18.65,17.4,18.19,819800.0],["2015-04-13",18.22,19.0,18.22,18.87,876300.0],["2015-04-14",18.95,19.43,18.73,19.15,833000.0],["2015-04-15",19.2,19.47,18.93,19.24,319800.0],["2015-04-16",19.12,19.6,19.08,19.4,450800.0],["2015-04-17",19.22,19.4,18.83,18.97,539500.0],["2015-04-20",18.94,19.0,18.0,18.26,350300.0],["2015-04-21",18.69,18.98,18.5,18.52,408800.0],["2015-04-22",18.45,18.6,17.89,18.38,551300.0],["2015-04-23",18.84,19.61,18.61,19.0,699100.0],["2015-04-24",19.11,19.54,18.63,18.75,404100.0],["2015-04-27",18.72,18.87,17.28,17.32,1194100.0],["2015-04-28",17.39,17.51,16.5,16.61,746400.0],["2015-04-29",16.61,16.8,16.29,16.36,532300.0],["2015-04-30",16.35,16.41,15.31,15.47,640100.0],["2015-05-01",15.95,15.96,13.84,14.67,1049700.0],["2015-05-04",15.21,15.37,14.58,14.61,619700.0],["2015-05-05",14.5,14.58,13.92,14.22,997500.0],["2015-05-06",14.5,14.55,14.01,14.42,665200.0],["2015-05-07",14.15,14.6,13.52,13.87,976400.0],["2015-05-08",13.98,14.6,13.87,14.17,1209600.0],["2015-05-11",14.23,14.65,14.2,14.38,783700.0],["2015-05-12",14.35,14.49,13.96,14.26,562300.0],["2015-05-13",14.21,14.53,13.76,13.93,542500.0],["2015-05-14",14.0,14.04,13.55,13.85,452000.0],["2015-05-15",13.89,14.2,13.62,13.94,604300.0],["2015-05-18",13.91,14.0,13.66,13.82,354700.0],["2015-05-19",13.78,14.0,13.66,13.88,409300.0],["2015-05-20",13.96,14.36,13.77,14.25,651700.0],["2015-05-21",14.6,14.6,13.74,13.89,1163600.0],["2015-05-22",13.79,14.01,13.45,13.65,685800.0],["2015-05-26",13.56,13.83,13.42,13.55,801600.0],["2015-05-27",13.63,14.07,13.58,13.85,1451000.0],["2015-05-28",13.85,14.36,13.58,14.24,1033900.0],["2015-05-29",14.29,14.35,13.72,13.97,1248700.0],["2015-06-01",14.02,14.12,13.48,13.66,1001300.0],["2015-06-02",13.64,13.64,13.3,13.55,378800.0],["2015-06-03",13.6,14.02,13.4,13.9,830900.0],["2015-06-04",13.88,13.95,13.6,13.83,380300.0],["2015-06-05",13.85,13.91,13.57,13.72,391200.0],["2015-06-08",13.69,13.92,13.48,13.67,541500.0],["2015-06-09",13.61,13.87,13.41,13.85,366600.0],["2015-06-10",13.8,13.97,13.58,13.69,416500.0],["2015-06-11",13.66,14.87,13.66,14.82,1259200.0],["2015-06-12",14.75,15.13,14.45,14.9,593600.0],["2015-06-15",14.79,14.99,14.21,14.93,722700.0],["2015-06-16",14.84,14.9,14.28,14.39,449800.0],["2015-06-17",14.38,15.09,14.12,15.04,628000.0],["2015-06-18",15.16,15.63,14.9,15.02,770800.0],["2015-06-19",13.76,14.62,13.06,13.28,2437600.0],["2015-06-22",12.88,13.22,12.66,13.17,890300.0],["2015-06-23",13.13,13.17,12.9,13.1,237900.0],["2015-06-24",13.02,14.18,12.82,13.06,881700.0],["2015-06-25",13.05,13.2,12.55,12.74,450600.0],["2015-06-26",12.7,12.82,12.07,12.49,829800.0],["2015-06-29",12.29,12.58,11.5,11.81,953700.0],["2015-06-30",11.8,12.07,11.69,11.86,429300.0],["2015-07-01",11.86,12.14,11.62,11.71,309300.0],["2015-07-02",11.5,11.96,11.5,11.63,307100.0],["2015-07-06",11.25,11.92,11.25,11.57,413600.0],["2015-07-07",11.53,11.86,11.43,11.82,408900.0],["2015-07-08",11.6,11.8,11.2,11.35,332100.0],["2015-07-09",11.38,11.59,11.21,11.25,475600.0],["2015-07-10",11.24,11.79,11.22,11.71,433600.0],["2015-07-13",11.65,12.22,11.48,12.2,421200.0],["2015-07-14",12.14,12.46,12.04,12.12,398800.0],["2015-07-15",12.07,12.32,11.18,11.21,867300.0],["2015-07-16",11.1,11.68,11.09,11.3,549400.0],["2015-07-17",11.22,11.4,11.17,11.28,405700.0],["2015-07-20",11.1,11.55,11.1,11.18,455500.0],["2015-07-21",11.17,11.3,10.77,10.83,629800.0],["2015-07-22",10.63,10.63,10.02,10.34,1226500.0],["2015-07-23",10.31,11.25,10.28,10.73,604900.0],["2015-07-24",10.67,10.88,10.24,10.3,437900.0],["2015-07-27",10.19,10.41,10.1,10.3,962300.0],["2015-07-28",10.26,10.56,10.2,10.27,611100.0],["2015-07-29",10.25,10.45,10.2,10.3,528500.0],["2015-07-30",10.3,10.45,10.21,10.25,423500.0],["2015-07-31",10.25,11.03,10.07,10.83,670000.0],["2015-08-03",10.78,11.2,10.22,10.5,193000.0],["2015-08-04",10.22,11.5,10.15,10.48,403400.0],["2015-08-05",10.2,10.5,10.03,10.33,299500.0],["2015-08-06",10.05,10.33,9.67,9.95,449400.0],["2015-08-07",9.93,10.32,9.53,10.11,475500.0],["2015-08-10",9.97,10.41,9.9,10.02,359100.0],["2015-08-11",9.71,10.1,8.96,9.11,904800.0],["2015-08-12",8.91,9.53,8.64,9.1,506900.0],["2015-08-13",8.9,9.44,8.86,8.95,302700.0],["2015-08-14",8.69,8.88,8.27,8.49,548700.0],["2015-08-17",8.49,8.82,8.0,8.77,501000.0],["2015-08-18",8.58,8.77,7.99,8.23,575300.0],["2015-08-19",8.23,8.23,7.52,7.64,705000.0],["2015-08-20",7.5,7.78,7.23,7.28,613400.0],["2015-08-21",7.25,7.48,6.89,7.21,808400.0],["2015-08-24",6.23,7.18,6.23,6.93,507300.0],["2015-08-25",7.06,7.27,6.73,6.98,703700.0],["2015-08-26",7.12,7.39,6.42,7.0,746800.0],["2015-08-27",7.1,7.39,6.9,7.27,708400.0],["2015-08-28",7.15,7.48,7.15,7.36,514900.0],["2015-08-31",7.34,7.57,7.04,7.11,543400.0],["2015-09-01",7.02,7.08,6.67,6.76,511500.0],["2015-09-02",6.92,7.18,6.85,6.99,867100.0],["2015-09-03",7.06,7.16,6.83,6.93,749500.0],["2015-09-04",6.85,7.14,6.85,7.0,436900.0],["2015-09-08",7.11,7.22,6.98,7.05,325900.0],["2015-09-09",7.06,7.13,6.75,6.83,307200.0],["2015-09-10",6.82,6.99,6.76,6.97,228600.0],["2015-09-11",7.0,7.05,6.62,6.89,195400.0],["2015-09-14",6.99,7.06,6.8,7.0,428900.0],["2015-09-15",7.0,7.14,6.85,6.97,312500.0],["2015-09-16",6.97,7.13,6.86,7.11,387700.0],["2015-09-17",7.04,7.72,7.01,7.56,522400.0],["2015-09-18",7.5,7.65,7.26,7.31,308000.0],["2015-09-21",7.32,7.32,6.76,6.86,541500.0],["2015-09-22",6.73,7.04,6.62,6.81,298700.0],["2015-09-23",6.68,6.91,6.5,6.57,414200.0],["2015-09-24",6.8,7.34,6.67,7.3,693800.0],["2015-09-25",7.33,7.49,6.52,6.62,665900.0],["2015-09-28",6.63,6.74,6.35,6.58,975100.0],["2015-09-29",6.63,6.82,5.9,6.01,566200.0],["2015-09-30",6.11,6.17,5.75,6.09,521400.0],["2015-10-01",6.07,6.26,5.98,6.22,345100.0],["2015-10-02",6.15,6.54,6.14,6.2,387200.0],["2015-10-05",6.26,6.45,6.05,6.3,345900.0],["2015-10-06",6.44,6.47,5.85,6.12,339000.0],["2015-10-07",6.11,6.27,5.6,6.06,640000.0],["2015-10-08",6.02,6.36,5.91,6.26,342200.0],["2015-10-09",6.25,6.41,6.01,6.12,225100.0],["2015-10-12",6.1,6.1,5.85,5.93,240500.0],["2015-10-13",5.9,5.97,5.55,5.59,290000.0],["2015-10-14",5.62,5.89,5.5,5.61,260500.0],["2015-10-15",5.6,6.16,5.6,6.04,392500.0],["2015-10-16",6.01,6.55,6.01,6.46,444100.0],["2015-10-19",6.38,6.74,6.26,6.42,225100.0],["2015-10-20",6.39,6.4,6.02,6.25,267700.0],["2015-10-21",6.28,6.39,5.81,5.93,295500.0],["2015-10-22",5.96,6.03,5.45,5.78,438600.0],["2015-10-23",5.84,5.97,5.61,5.87,219900.0],["2015-10-26",5.87,6.09,5.68,6.01,182700.0],["2015-10-27",5.99,6.26,5.92,6.04,319900.0],["2015-10-28",6.04,6.25,5.87,5.99,324800.0],["2015-10-29",5.98,6.01,5.47,5.65,560800.0],["2015-10-30",5.83,5.94,5.41,5.5,362400.0],["2015-11-02",5.5,5.9,5.46,5.83,417300.0],["2015-11-03",5.74,6.12,5.67,5.87,420700.0],["2015-11-04",5.86,6.12,5.78,6.07,417000.0],["2015-11-05",6.04,6.12,5.75,5.77,700500.0],["2015-11-06",5.67,5.96,5.45,5.93,337900.0],["2015-11-09",5.92,6.12,5.83,6.08,405500.0],["2015-11-10",6.06,6.06,5.69,5.89,308000.0],["2015-11-11",5.93,5.93,5.65,5.67,276000.0],["2015-11-12",5.72,5.72,5.47,5.51,261500.0],["2015-11-13",5.5,5.72,5.36,5.59,262200.0],["2015-11-16",5.52,5.68,5.26,5.38,339200.0],["2015-11-17",5.41,5.67,5.25,5.27,322300.0],["2015-11-18",5.31,5.6,5.22,5.58,274700.0],["2015-11-19",5.73,5.88,5.55,5.65,264700.0],["2015-11-20",5.66,5.66,5.4,5.47,175300.0],["2015-11-23",5.53,5.54,5.38,5.42,230800.0],["2015-11-24",5.38,5.5,5.38,5.44,146000.0],["2015-11-25",5.42,5.52,5.42,5.47,399200.0],["2015-11-27",5.47,5.55,5.39,5.51,234400.0],["2015-11-30",5.5,5.79,5.45,5.58,388800.0],["2015-12-01",5.64,5.67,5.45,5.59,225800.0],["2015-12-02",5.56,5.7,5.51,5.58,252000.0],["2015-12-03",5.59,5.66,5.39,5.41,255800.0],["2015-12-04",5.38,5.44,5.25,5.29,243100.0],["2015-12-07",5.23,5.29,4.92,4.94,511200.0],["2015-12-08",4.86,5.11,4.86,4.88,199700.0],["2015-12-09",4.9,5.02,4.82,4.84,232800.0],["2015-12-10",4.79,4.89,4.55,4.67,491700.0],["2015-12-11",4.62,4.68,4.44,4.55,341000.0],["2015-12-14",4.52,4.67,4.25,4.34,336400.0],["2015-12-15",4.37,4.59,4.25,4.56,398400.0],["2015-12-16",4.6,4.72,4.55,4.71,546700.0],["2015-12-17",4.68,4.79,4.57,4.66,196900.0],["2015-12-18",4.68,4.94,4.64,4.75,301900.0],["2015-12-21",4.76,4.79,4.52,4.62,176000.0],["2015-12-22",4.6,4.65,4.47,4.53,238500.0],["2015-12-23",4.49,4.75,4.49,4.7,390200.0],["2015-12-24",4.68,4.77,4.61,4.74,114700.0],["2015-12-28",4.69,4.69,4.53,4.57,162700.0],["2015-12-29",4.56,4.63,4.48,4.57,205200.0],["2015-12-30",4.52,4.69,4.41,4.51,291900.0],["2015-12-31",4.5,4.53,4.41,4.45,481300.0],["2016-01-04",4.39,4.62,4.36,4.52,316800.0],["2016-01-05",4.56,4.71,4.45,4.51,207200.0],["2016-01-06",4.46,4.46,4.25,4.3,288800.0],["2016-01-07",4.15,4.26,4.01,4.1,469200.0],["2016-01-08",4.15,4.33,3.98,4.02,346200.0],["2016-01-11",4.06,4.06,3.69,3.84,449900.0],["2016-01-12",3.87,4.04,3.75,3.81,354000.0],["2016-01-13",3.82,3.99,3.6,3.72,484800.0],["2016-01-14",3.7,3.92,3.58,3.81,309700.0],["2016-01-15",3.72,3.79,3.61,3.7,390800.0],["2016-01-19",3.8,3.91,3.4,3.48,323300.0],["2016-01-20",3.4,3.58,3.22,3.51,360800.0],["2016-01-21",3.54,3.8,3.44,3.52,357800.0],["2016-01-22",3.6,3.78,3.56,3.59,305100.0],["2016-01-25",3.58,3.88,3.49,3.64,190100.0],["2016-01-26",3.7,3.7,3.46,3.58,160400.0],["2016-01-27",3.59,3.72,3.39,3.43,235300.0],["2016-01-28",3.46,3.46,3.19,3.25,407500.0],["2016-01-29",3.25,3.43,3.12,3.14,443600.0],["2016-02-01",3.15,3.29,2.98,3.13,351300.0],["2016-02-02",3.1,3.23,3.02,3.08,183400.0],["2016-02-03",3.11,3.22,2.96,3.12,154000.0],["2016-02-04",3.15,3.23,3.05,3.17,193800.0],["2016-02-05",3.17,3.21,3.06,3.13,186600.0],["2016-02-08",3.12,3.27,2.86,2.9,293900.0],["2016-02-09",2.85,3.04,2.72,3.0,315500.0],["2016-02-10",3.02,3.07,2.84,2.89,269500.0],["2016-02-11",2.88,2.99,2.8,2.95,222900.0],["2016-02-12",3.0,3.03,2.9,3.0,126700.0],["2016-02-16",3.01,3.13,2.92,3.07,143300.0],["2016-02-17",3.13,3.18,3.01,3.15,330200.0],["2016-02-18",3.14,3.19,3.05,3.11,81900.0],["2016-02-19",3.1,3.22,3.06,3.13,171300.0],["2016-02-22",3.2,3.29,3.13,3.21,165700.0],["2016-02-23",3.22,3.29,3.12,3.17,115600.0],["2016-02-24",3.15,3.19,2.99,3.08,157500.0],["2016-02-25",3.1,3.13,2.97,2.99,63100.0],["2016-02-26",3.0,3.22,2.97,3.09,226400.0],["2016-02-29",3.16,3.22,3.11,3.16,151300.0],["2016-03-01",3.18,3.24,3.1,3.15,220500.0],["2016-03-02",3.16,3.61,3.14,3.6,392700.0],["2016-03-03",3.67,3.68,3.57,3.59,104100.0],["2016-03-04",3.59,4.0,3.5,3.91,363700.0],["2016-03-07",4.0,4.3,3.99,4.01,360300.0],["2016-03-08",3.98,4.17,3.92,3.96,151400.0],["2016-03-09",3.97,3.98,3.73,3.88,214300.0],["2016-03-10",3.9,3.97,3.71,3.74,124100.0],["2016-03-11",3.79,3.91,3.7,3.85,118900.0],["2016-03-14",3.86,3.98,3.77,3.94,156300.0],["2016-03-15",3.97,3.97,3.6,3.69,201800.0],["2016-03-16",3.7,3.74,3.57,3.69,123400.0],["2016-03-17",3.73,3.75,3.5,3.64,131900.0],["2016-03-18",3.64,3.98,3.58,3.96,114100.0],["2016-03-21",3.98,4.3,3.98,4.13,263400.0],["2016-03-22",4.15,4.4,4.11,4.34,196800.0],["2016-03-23",4.3,4.31,3.82,3.89,242300.0],["2016-03-24",3.88,4.07,3.71,3.99,104600.0],["2016-03-28",4.0,4.0,3.73,3.81,135900.0],["2016-03-29",3.81,4.18,3.64,4.09,123500.0],["2016-03-30",4.15,4.22,3.85,3.94,123000.0],["2016-03-31",3.98,4.18,3.98,4.13,141100.0],["2016-04-01",4.09,4.28,4.04,4.17,140700.0],["2016-04-04",4.11,4.28,4.04,4.15,168900.0],["2016-04-05",4.1,4.4,4.07,4.35,152100.0],["2016-04-06",4.39,4.72,4.35,4.7,288800.0],["2016-04-07",4.75,5.14,4.5,5.06,445700.0],["2016-04-08",5.13,5.45,4.79,5.05,917700.0],["2016-04-11",5.11,5.23,4.53,4.72,358100.0],["2016-04-12",4.74,5.02,4.66,4.92,260000.0],["2016-04-13",5.19,5.19,4.84,5.09,161500.0],["2016-04-14",5.1,5.17,4.84,4.94,198100.0],["2016-04-15",4.96,4.96,4.7,4.85,110800.0],["2016-04-18",4.76,5.13,4.75,4.98,147700.0],["2016-04-19",5.02,5.05,4.85,4.9,113400.0],["2016-04-20",4.91,4.99,4.83,4.96,75500.0],["2016-04-21",4.95,5.1,4.94,5.05,114100.0],["2016-04-22",5.02,5.48,5.0,5.33,369600.0],["2016-04-25",5.44,5.48,5.25,5.29,209500.0],["2016-04-26",5.3,5.37,5.1,5.27,119800.0],["2016-04-27",5.3,5.34,5.1,5.2,100400.0],["2016-04-28",5.2,5.3,5.1,5.17,113100.0],["2016-04-29",5.15,5.16,4.8,4.95,233800.0],["2016-05-02",4.96,4.96,4.71,4.82,83900.0],["2016-05-03",4.75,4.9,4.65,4.69,140800.0],["2016-05-04",4.88,4.88,4.58,4.64,139800.0],["2016-05-05",4.1,4.62,4.05,4.51,240500.0],["2016-05-06",4.46,4.57,4.1,4.15,133900.0],["2016-05-09",4.05,4.44,4.05,4.29,142900.0],["2016-05-10",4.34,4.5,4.22,4.5,138200.0],["2016-05-11",4.5,4.58,4.28,4.31,65100.0],["2016-05-12",4.32,4.33,4.19,4.19,117600.0],["2016-05-13",4.19,4.42,4.12,4.35,64500.0],["2016-05-16",4.15,4.3,3.9,4.16,287100.0],["2016-05-17",4.15,4.15,3.9,3.92,111000.0],["2016-05-18",3.9,4.06,3.9,4.01,155400.0],["2016-05-19",4.0,4.06,3.82,3.89,80300.0],["2016-05-20",3.91,4.09,3.91,4.08,75300.0],["2016-05-23",4.08,4.17,3.98,4.03,89700.0],["2016-05-24",4.02,4.14,3.97,4.06,113000.0],["2016-05-25",4.1,4.33,4.05,4.2,152900.0],["2016-05-26",4.25,4.27,4.14,4.26,104500.0],["2016-05-27",4.25,4.3,4.07,4.1,68000.0],["2016-05-31",4.15,4.2,4.04,4.14,108900.0],["2016-06-01",4.13,4.13,3.87,3.97,104800.0],["2016-06-02",3.99,4.1,3.94,3.99,156800.0],["2016-06-03",4.01,4.1,3.85,3.95,156000.0],["2016-06-06",3.93,4.15,3.86,4.14,172200.0],["2016-06-07",4.11,4.15,4.03,4.07,174700.0],["2016-06-08",4.04,4.14,3.96,4.02,232900.0],["2016-06-09",4.02,4.03,3.87,3.93,114300.0],["2016-06-10",3.87,3.91,3.55,3.6,288000.0],["2016-06-13",3.5,3.53,3.17,3.36,529200.0],["2016-06-14",3.39,3.4,3.21,3.29,232500.0],["2016-06-15",3.25,3.39,3.12,3.22,307700.0],["2016-06-16",3.26,3.37,3.15,3.28,165100.0],["2016-06-17",3.3,3.34,3.19,3.3,136000.0],["2016-06-20",3.31,3.34,3.23,3.26,160800.0],["2016-06-21",3.26,3.29,3.15,3.17,266300.0],["2016-06-22",3.15,3.32,3.09,3.32,181500.0],["2016-06-23",3.36,3.59,3.31,3.54,204500.0],["2016-06-24",3.37,3.61,3.3,3.36,244200.0],["2016-06-27",3.36,3.49,3.17,3.34,180200.0],["2016-06-28",3.38,3.5,3.35,3.37,179400.0],["2016-06-29",3.42,3.58,3.37,3.51,334500.0],["2016-06-30",3.54,3.65,3.45,3.48,300800.0],["2016-07-01",3.45,3.82,3.4,3.77,272800.0],["2016-07-05",3.75,3.83,3.64,3.78,186600.0],["2016-07-06",3.78,3.91,3.72,3.85,173600.0],["2016-07-07",3.89,4.05,3.85,3.99,137300.0],["2016-07-08",3.71,3.98,3.71,3.91,283800.0],["2016-07-11",3.95,4.04,3.91,3.99,136500.0],["2016-07-12",4.05,4.21,3.92,4.15,107200.0],["2016-07-13",4.13,4.25,4.01,4.06,76900.0],["2016-07-14",4.07,4.15,3.99,4.05,110200.0],["2016-07-15",4.05,4.25,4.05,4.21,87200.0],["2016-07-18",4.16,4.25,4.15,4.2,85300.0],["2016-07-19",4.14,4.25,4.05,4.07,64000.0],["2016-07-20",4.15,4.3,4.14,4.18,204600.0],["2016-07-21",4.21,4.28,4.14,4.21,55900.0],["2016-07-22",4.21,4.23,4.08,4.2,127700.0],["2016-07-25",4.25,4.26,4.12,4.21,104300.0],["2016-07-26",4.18,4.2,4.05,4.1,87600.0],["2016-07-27",4.14,4.24,4.13,4.24,64000.0],["2016-07-28",4.23,4.23,4.07,4.13,70700.0],["2016-07-29",4.09,4.2,4.06,4.09,101600.0],["2016-08-01",4.09,4.26,4.07,4.17,54800.0],["2016-08-02",4.19,4.24,4.06,4.1,97300.0],["2016-08-03",4.06,4.43,4.06,4.4,114000.0],["2016-08-04",4.49,4.49,4.3,4.37,96900.0],["2016-08-05",3.95,4.04,3.76,4.02,284500.0],["2016-08-08",3.99,4.1,3.9,3.94,137900.0],["2016-08-09",3.8,3.98,3.75,3.8,210000.0],["2016-08-10",3.81,3.85,3.54,3.62,143000.0],["2016-08-11",3.6,3.72,3.56,3.68,78700.0],["2016-08-12",3.73,3.84,3.61,3.8,95000.0],["2016-08-15",3.77,3.9,3.77,3.81,57400.0],["2016-08-16",3.82,3.84,3.74,3.75,46200.0],["2016-08-17",3.7,3.74,3.59,3.61,102100.0],["2016-08-18",3.61,3.78,3.61,3.72,63500.0],["2016-08-19",3.79,3.79,3.63,3.74,73200.0],["2016-08-22",3.73,3.97,3.65,3.94,94000.0],["2016-08-23",3.9,4.04,3.9,3.96,111600.0],["2016-08-24",3.98,4.04,3.75,3.79,114500.0],["2016-08-25",3.81,3.85,3.6,3.66,67900.0],["2016-08-26",3.62,3.79,3.62,3.69,44600.0],["2016-08-29",3.74,3.87,3.66,3.82,97400.0],["2016-08-30",3.82,3.9,3.82,3.89,49900.0],["2016-08-31",3.9,3.9,3.8,3.81,51300.0],["2016-09-01",3.87,3.87,3.72,3.79,44100.0],["2016-09-02",3.82,3.84,3.7,3.76,72700.0],["2016-09-06",3.76,3.83,3.59,3.71,191200.0],["2016-09-07",3.67,3.77,3.63,3.72,32800.0],["2016-09-08",3.72,3.79,3.67,3.75,47200.0],["2016-09-09",3.7,3.81,3.65,3.66,42000.0],["2016-09-12",3.61,3.76,3.6,3.74,68700.0],["2016-09-13",3.7,3.74,3.56,3.7,62800.0],["2016-09-14",3.6,3.8,3.6,3.75,81000.0],["2016-09-15",3.76,3.8,3.72,3.79,50400.0],["2016-09-16",3.76,3.83,3.65,3.78,52900.0],["2016-09-19",3.78,3.8,3.73,3.73,65200.0],["2016-09-20",3.72,3.84,3.7,3.84,97800.0],["2016-09-21",3.85,3.89,3.82,3.89,40300.0],["2016-09-22",3.89,4.0,3.87,3.95,131300.0],["2016-09-23",3.92,4.0,3.81,3.96,335000.0],["2016-09-26",3.96,4.01,3.9,3.99,183800.0],["2016-09-27",3.98,4.0,3.85,3.93,101300.0],["2016-09-28",3.95,3.95,3.8,3.8,68000.0],["2016-09-29",3.86,4.0,3.78,3.89,517500.0],["2016-09-30",3.75,3.75,3.36,3.44,860300.0],["2016-10-03",3.56,3.56,3.3,3.48,292600.0],["2016-10-04",3.47,3.49,3.36,3.37,103500.0],["2016-10-05",3.37,3.53,3.37,3.5,221500.0],["2016-10-06",3.49,3.52,3.38,3.4,184600.0],["2016-10-07",3.39,3.44,3.3,3.32,94900.0],["2016-10-10",3.34,3.4,3.33,3.36,25700.0],["2016-10-11",3.36,3.37,3.17,3.2,131300.0],["2016-10-12",3.19,3.22,3.02,3.03,160000.0],["2016-10-13",3.0,3.01,2.88,2.94,165500.0],["2016-10-14",3.2,3.2,2.81,2.87,215200.0],["2016-10-17",2.87,2.99,2.85,2.88,126000.0],["2016-10-18",2.95,2.99,2.9,2.98,65900.0],["2016-10-19",2.99,3.05,2.93,3.0,154500.0],["2016-10-20",2.96,3.12,2.96,3.08,182400.0],["2016-10-21",3.05,3.25,3.04,3.25,133200.0],["2016-10-24",3.3,3.3,3.1,3.1,120800.0],["2016-10-25",3.15,3.2,3.12,3.2,56100.0],["2016-10-26",3.2,3.2,3.1,3.18,48200.0],["2016-10-27",3.2,3.25,3.13,3.2,71900.0],["2016-10-28",3.25,3.25,3.1,3.15,73300.0],["2016-10-31",3.2,3.2,3.0,3.15,125300.0],["2016-11-01",3.15,3.2,3.0,3.1,89600.0],["2016-11-02",3.05,3.15,3.0,3.05,66700.0],["2016-11-03",3.05,3.1,2.95,3.05,67000.0],["2016-11-04",2.95,3.1,2.9,2.95,119000.0],["2016-11-07",3.0,3.1,2.9,2.95,74600.0],["2016-11-08",2.95,3.05,2.8,2.9,111300.0],["2016-11-09",2.9,3.15,2.75,2.8,235300.0],["2016-11-10",2.85,2.89,2.66,2.75,173100.0],["2016-11-11",2.75,2.85,2.65,2.8,271400.0],["2016-11-14",2.95,3.0,2.75,2.8,176800.0],["2016-11-15",2.85,2.9,2.75,2.8,184800.0],["2016-11-16",2.8,2.9,2.7,2.8,195600.0],["2016-11-17",2.8,2.85,2.63,2.75,212200.0],["2016-11-18",2.8,2.8,2.45,2.7,352000.0],["2016-11-21",2.75,2.75,2.45,2.7,472900.0],["2016-11-22",2.75,2.85,2.6,2.7,136500.0],["2016-11-23",2.7,2.7,2.6,2.7,124800.0],["2016-11-25",2.65,2.7,2.6,2.65,60200.0],["2016-11-28",2.65,2.75,2.6,2.7,298000.0],["2016-11-29",2.75,2.75,2.55,2.65,1939100.0],["2016-11-30",2.75,3.05,2.65,2.65,735000.0],["2016-12-01",2.7,2.8,2.65,2.7,166000.0],["2016-12-02",2.65,2.7,2.6,2.68,173500.0],["2016-12-05",2.7,3.0,2.7,2.95,579400.0],["2016-12-06",3.0,3.05,2.9,3.05,273600.0],["2016-12-07",3.1,3.2,2.95,3.2,344500.0],["2016-12-08",3.2,3.2,3.15,3.15,134300.0],["2016-12-09",3.15,3.25,3.15,3.25,322600.0],["2016-12-12",3.25,3.25,2.9,2.95,463600.0],["2016-12-13",3.0,3.0,2.65,2.8,594100.0],["2016-12-14",2.8,2.85,2.65,2.7,373200.0],["2016-12-15",2.75,2.8,2.6,2.8,531100.0],["2016-12-16",2.8,2.83,2.6,2.65,498700.0],["2016-12-19",2.6,2.7,2.6,2.6,429400.0],["2016-12-20",2.6,2.74,2.6,2.7,401200.0],["2016-12-21",2.7,2.7,2.5,2.6,444300.0],["2016-12-22",2.6,2.7,2.55,2.55,146900.0],["2016-12-23",2.55,2.6,2.45,2.5,367300.0],["2016-12-27",2.45,2.55,2.45,2.5,328600.0],["2016-12-28",2.45,2.58,2.38,2.5,534900.0],["2016-12-29",2.5,2.5,2.4,2.45,203200.0],["2016-12-30",2.45,2.53,2.35,2.45,2593600.0],["2017-01-03",2.45,2.54,2.36,2.5,939500.0],["2017-01-04",2.5,2.65,2.5,2.55,679800.0],["2017-01-05",2.55,2.7,2.48,2.7,477200.0],["2017-01-06",2.7,2.75,2.6,2.7,188200.0],["2017-01-09",2.7,3.0,2.7,2.95,446800.0],["2017-01-10",2.95,2.95,2.8,2.85,233100.0],["2017-01-11",2.85,2.9,2.76,2.85,212200.0],["2017-01-12",2.8,2.9,2.8,2.85,130100.0],["2017-01-13",2.85,3.01,2.85,3.0,346900.0],["2017-01-17",3.0,3.0,2.8,2.85,137500.0],["2017-01-18",2.85,2.85,2.6,2.65,292700.0],["2017-01-19",2.65,2.65,2.55,2.55,171200.0],["2017-01-20",2.6,2.65,2.5,2.6,202600.0],["2017-01-23",2.55,2.65,2.55,2.55,119300.0],["2017-01-24",2.55,2.6,2.35,2.6,107000.0],["2017-01-25",2.6,2.65,2.48,2.6,67400.0],["2017-01-26",2.55,2.65,2.5,2.6,86400.0],["2017-01-27",2.55,2.65,2.5,2.55,71000.0],["2017-01-30",2.55,2.6,2.5,2.55,54400.0],["2017-01-31",2.55,2.68,2.5,2.65,91000.0],["2017-02-01",2.75,2.75,2.55,2.55,88600.0],["2017-02-02",2.6,2.6,2.5,2.55,143200.0],["2017-02-03",2.6,2.65,2.55,2.55,90800.0],["2017-02-06",2.55,2.6,2.55,2.55,68000.0],["2017-02-07",2.5,2.55,2.5,2.55,94200.0],["2017-02-08",2.5,2.6,2.5,2.53,171500.0],["2017-02-09",2.5,2.6,2.45,2.55,254200.0],["2017-02-10",2.55,2.55,2.5,2.55,58000.0],["2017-02-13",2.55,2.7,2.5,2.65,122400.0],["2017-02-14",2.65,2.71,2.6,2.65,62400.0],["2017-02-15",2.65,2.75,2.6,2.75,82100.0],["2017-02-16",2.7,2.85,2.65,2.7,87700.0],["2017-02-17",2.7,2.8,2.7,2.7,49600.0],["2017-02-21",2.7,2.75,2.7,2.7,41700.0],["2017-02-22",2.7,2.75,2.6,2.6,70400.0],["2017-02-23",2.6,2.65,2.6,2.65,25700.0],["2017-02-24",2.6,2.7,2.55,2.65,41100.0],["2017-02-27",2.7,2.75,2.6,2.75,50300.0],["2017-02-28",2.7,2.75,2.6,2.68,72200.0],["2017-03-01",2.7,2.75,2.65,2.7,43500.0],["2017-03-02",2.7,2.8,2.6,2.65,117200.0],["2017-03-03",2.6,2.73,2.6,2.7,73500.0],["2017-03-06",2.7,2.7,2.6,2.7,67400.0],["2017-03-07",2.65,2.7,2.6,2.65,41600.0],["2017-03-08",2.6,2.7,2.6,2.65,58100.0],["2017-03-09",2.65,2.75,2.6,2.75,49200.0],["2017-03-10",2.7,2.71,2.55,2.7,123000.0],["2017-03-13",2.65,2.75,2.6,2.75,105700.0],["2017-03-14",2.7,2.78,2.65,2.75,103600.0],["2017-03-15",2.75,2.8,2.7,2.75,107000.0],["2017-03-16",2.75,2.85,2.75,2.85,319500.0],["2017-03-17",3.1,3.45,3.05,3.4,3194200.0],["2017-03-20",3.45,3.49,3.25,3.35,536000.0],["2017-03-21",3.35,3.4,3.0,3.2,564100.0],["2017-03-22",3.1,3.2,3.06,3.15,198100.0],["2017-03-23",3.1,3.2,3.1,3.15,88100.0],["2017-03-24",3.15,3.25,3.15,3.2,59500.0],["2017-03-27",3.25,3.3,3.2,3.25,117800.0],["2017-03-28",3.25,3.35,3.2,3.25,155700.0],["2017-03-29",3.25,3.35,3.2,3.3,207700.0],["2017-03-30",3.35,3.4,3.3,3.35,139800.0],["2017-03-31",3.35,3.35,3.2,3.25,371200.0],["2017-04-03",3.3,3.35,3.25,3.3,379500.0],["2017-04-04",3.4,3.49,2.95,3.25,350600.0],["2017-04-05",3.3,3.3,3.24,3.3,68700.0],["2017-04-06",3.3,3.35,3.21,3.25,114400.0],["2017-04-07",3.3,3.35,3.2,3.25,126900.0],["2017-04-10",3.25,3.3,3.2,3.3,69400.0],["2017-04-11",3.25,3.35,3.2,3.3,324400.0],["2017-04-12",3.35,3.4,3.2,3.3,369000.0],["2017-04-13",3.3,3.3,3.2,3.3,100000.0],["2017-04-17",3.3,3.35,3.2,3.3,228700.0],["2017-04-18",3.3,3.35,3.25,3.3,115800.0],["2017-04-19",3.35,3.35,3.25,3.3,90900.0],["2017-04-20",3.3,3.35,3.25,3.35,222800.0],["2017-04-21",3.35,3.43,3.25,3.35,187100.0],["2017-04-24",3.4,3.45,3.25,3.3,129000.0],["2017-04-25",3.3,3.4,3.28,3.35,192100.0],["2017-04-26",3.35,3.35,3.25,3.35,165600.0],["2017-04-27",3.35,3.35,3.25,3.35,156100.0],["2017-04-28",3.3,3.4,3.25,3.4,153700.0],["2017-05-01",3.3,3.35,3.3,3.35,45900.0],["2017-05-02",3.35,3.43,3.28,3.35,112000.0],["2017-05-03",3.4,3.4,3.3,3.38,61900.0],["2017-05-04",3.35,3.4,3.25,3.35,98400.0],["2017-05-05",3.35,3.35,3.25,3.3,120600.0],["2017-05-08",3.3,3.35,3.25,3.35,148000.0],["2017-05-09",3.35,3.4,3.3,3.35,184100.0],["2017-05-10",3.3,3.4,3.2,3.3,217900.0],["2017-05-11",3.3,3.45,3.23,3.45,339600.0],["2017-05-12",3.4,3.45,3.33,3.35,116900.0],["2017-05-15",3.35,3.45,3.3,3.3,121500.0],["2017-05-16",3.35,3.35,3.25,3.35,180200.0],["2017-05-17",3.3,3.45,3.25,3.45,1835100.0],["2017-05-18",3.4,3.65,3.38,3.65,328000.0],["2017-05-19",3.7,3.83,3.65,3.8,228300.0],["2017-05-22",3.85,3.85,3.55,3.65,156100.0],["2017-05-23",3.6,3.65,3.55,3.65,43000.0],["2017-05-24",3.65,3.7,3.6,3.65,33900.0],["2017-05-25",3.65,3.7,3.5,3.5,85600.0],["2017-05-26",3.55,3.55,3.35,3.35,108300.0],["2017-05-30",3.4,3.4,3.25,3.3,245400.0],["2017-05-31",3.3,3.4,3.3,3.4,117900.0],["2017-06-01",3.4,3.45,3.35,3.4,54400.0],["2017-06-02",3.4,3.45,3.35,3.45,70400.0],["2017-06-05",3.45,3.45,3.35,3.35,23300.0],["2017-06-06",3.35,3.45,3.3,3.4,388900.0],["2017-06-07",3.4,3.5,3.36,3.45,212800.0],["2017-06-08",3.5,3.65,3.4,3.6,622400.0],["2017-06-09",3.6,3.6,3.5,3.55,191800.0],["2017-06-12",3.5,3.6,3.46,3.5,38300.0],["2017-06-13",3.5,3.65,3.45,3.6,239900.0],["2017-06-14",3.6,3.68,3.5,3.5,135100.0],["2017-06-15",3.5,3.6,3.3,3.45,172500.0],["2017-06-16",3.45,3.6,3.35,3.6,78200.0],["2017-06-19",3.6,3.6,3.5,3.55,32200.0],["2017-06-20",3.55,3.6,3.55,3.55,41500.0],["2017-06-21",3.6,3.7,3.55,3.7,180900.0],["2017-06-22",3.7,3.85,3.68,3.75,196500.0],["2017-06-23",3.8,3.85,3.73,3.8,53200.0],["2017-06-26",3.75,3.85,3.69,3.7,67300.0],["2017-06-27",3.7,3.84,3.4,3.5,224700.0],["2017-06-28",3.5,3.75,3.47,3.6,108000.0],["2017-06-29",3.6,3.7,3.55,3.65,27800.0],["2017-06-30",3.65,3.7,3.6,3.6,24200.0],["2017-07-03",3.6,3.7,3.6,3.65,36000.0],["2017-07-05",3.7,3.75,3.6,3.75,118100.0],["2017-07-06",3.75,3.85,3.7,3.8,71400.0],["2017-07-07",3.8,3.95,3.75,3.8,90800.0],["2017-07-10",3.75,3.77,3.6,3.6,71600.0],["2017-07-11",3.65,3.75,3.55,3.7,67100.0],["2017-07-12",3.7,3.8,3.66,3.78,43300.0],["2017-07-13",3.75,3.85,3.68,3.8,50500.0],["2017-07-14",3.8,3.85,3.78,3.85,27000.0],["2017-07-17",3.8,4.0,3.8,3.8,120100.0],["2017-07-18",3.8,3.8,3.65,3.8,44000.0],["2017-07-19",3.75,3.9,3.74,3.8,43300.0],["2017-07-20",3.8,3.9,3.78,3.8,39300.0],["2017-07-21",3.75,3.85,3.75,3.8,83400.0],["2017-07-24",3.75,3.8,3.7,3.75,37600.0],["2017-07-25",3.75,3.75,3.7,3.7,21900.0],["2017-07-26",3.7,3.75,3.65,3.75,116600.0],["2017-07-27",3.7,3.7,3.4,3.5,170100.0],["2017-07-28",3.45,3.5,3.4,3.4,36900.0],["2017-07-31",3.4,3.55,3.4,3.45,44800.0],["2017-08-01",3.4,3.75,3.4,3.65,66300.0],["2017-08-02",3.61,3.63,3.4,3.6,69900.0],["2017-08-03",3.55,3.6,3.4,3.4,16200.0],["2017-08-04",3.4,3.45,3.2,3.45,99000.0],["2017-08-07",3.4,3.55,3.37,3.55,34900.0],["2017-08-08",3.5,3.65,3.5,3.65,42500.0],["2017-08-09",3.6,3.7,3.5,3.7,107500.0],["2017-08-10",3.65,3.65,3.5,3.55,65000.0],["2017-08-11",3.55,3.7,3.55,3.6,49500.0],["2017-08-14",3.6,3.65,3.5,3.65,37900.0],["2017-08-15",3.6,3.8,3.56,3.75,133500.0],["2017-08-16",3.7,3.8,3.7,3.7,45000.0],["2017-08-17",3.65,3.75,3.55,3.6,28200.0],["2017-08-18",3.65,3.65,3.55,3.6,17700.0],["2017-08-21",3.57,3.65,3.45,3.65,60600.0],["2017-08-22",3.65,3.75,3.6,3.7,117100.0],["2017-08-23",3.7,3.75,3.61,3.7,58000.0],["2017-08-24",3.7,3.85,3.7,3.8,97600.0],["2017-08-25",3.85,3.9,3.8,3.9,81900.0],["2017-08-28",3.85,4.2,3.85,4.2,272900.0],["2017-08-29",4.3,4.5,4.25,4.33,112400.0],["2017-08-30",4.35,4.35,4.2,4.28,109400.0],["2017-08-31",4.3,4.3,4.13,4.2,66900.0],["2017-09-01",4.2,4.2,4.1,4.15,49100.0],["2017-09-05",4.15,4.35,4.13,4.35,83400.0],["2017-09-06",4.35,4.45,4.27,4.45,85500.0],["2017-09-07",4.5,4.65,4.46,4.63,243700.0],["2017-09-08",4.7,4.7,4.63,4.7,67900.0],["2017-09-11",4.7,4.8,4.48,4.5,124800.0],["2017-09-12",4.5,4.5,4.21,4.35,150000.0],["2017-09-13",4.4,4.6,4.38,4.5,119000.0],["2017-09-14",4.55,4.75,4.55,4.75,261900.0],["2017-09-15",4.9,5.05,4.76,5.0,355000.0],["2017-09-18",5.05,5.9,4.96,5.65,963000.0],["2017-09-19",5.75,5.79,5.0,5.55,482100.0],["2017-09-20",5.9,7.85,5.8,6.7,3285800.0],["2017-09-21",7.2,7.2,6.75,7.0,1530500.0],["2017-09-22",7.0,7.0,6.35,6.55,827100.0],["2017-09-25",6.8,7.0,6.2,6.75,952600.0],["2017-09-26",6.7,6.7,6.25,6.4,302400.0],["2017-09-27",6.35,6.65,6.2,6.4,450800.0],["2017-09-28",6.35,6.45,6.05,6.4,289400.0],["2017-09-29",6.35,6.38,6.16,6.2,303100.0],["2017-10-02",6.6,7.35,5.65,7.25,1782400.0],["2017-10-03",7.45,8.25,7.35,7.55,1377200.0],["2017-10-04",7.3,7.75,7.0,7.05,601600.0],["2017-10-05",7.0,7.5,6.8,7.5,411300.0],["2017-10-06",7.5,7.8,7.01,7.15,319300.0],["2017-10-09",7.2,7.35,6.95,7.05,192600.0],["2017-10-10",7.05,7.43,6.95,7.3,322000.0],["2017-10-11",7.35,7.9,7.2,7.7,605000.0],["2017-10-12",7.8,7.95,7.25,7.4,505000.0],["2017-10-13",7.4,7.4,7.1,7.25,234500.0],["2017-10-16",7.2,7.38,7.05,7.25,204300.0],["2017-10-17",7.2,7.4,6.75,6.95,467800.0],["2017-10-18",7.05,7.1,6.51,6.65,410200.0],["2017-10-19",6.55,6.6,6.25,6.4,171100.0],["2017-10-20",6.35,6.55,6.35,6.5,190300.0],["2017-10-23",6.55,6.55,6.15,6.25,196700.0],["2017-10-24",6.25,6.25,5.85,5.88,338100.0],["2017-10-25",5.75,5.84,5.5,5.55,279500.0],["2017-10-26",5.5,5.65,5.2,5.55,361400.0],["2017-10-27",5.6,6.2,5.6,6.05,322500.0],["2017-10-30",5.95,6.15,5.81,6.0,148200.0],["2017-10-31",6.0,6.0,5.65,5.65,179600.0],["2017-11-01",5.8,5.89,5.35,5.4,301300.0],["2017-11-02",5.3,5.8,5.3,5.45,569400.0],["2017-11-03",5.6,6.6,5.6,6.5,644300.0],["2017-11-06",6.6,6.63,6.05,6.1,177000.0],["2017-11-07",6.2,6.2,5.65,5.65,221100.0],["2017-11-08",5.6,5.9,5.5,5.75,128700.0],["2017-11-09",5.8,5.95,5.65,5.85,108400.0],["2017-11-10",5.85,6.15,5.8,6.15,99700.0],["2017-11-13",6.2,6.25,5.85,5.9,108200.0],["2017-11-14",5.95,5.95,5.5,5.75,211600.0],["2017-11-15",5.7,6.2,5.6,5.85,234800.0],["2017-11-16",5.8,6.0,5.7,5.85,198200.0],["2017-11-17",5.85,5.9,5.7,5.75,146500.0],["2017-11-20",5.7,5.83,5.65,5.7,93500.0],["2017-11-21",5.7,5.9,5.65,5.85,184900.0],["2017-11-22",5.85,5.9,5.7,5.85,101000.0],["2017-11-24",5.85,6.25,5.8,6.05,205800.0],["2017-11-27",6.1,6.5,6.05,6.4,281300.0],["2017-11-28",6.45,6.49,5.8,5.9,272100.0],["2017-11-29",6.0,6.0,5.45,5.45,396700.0],["2017-11-30",5.55,5.65,5.4,5.65,384500.0],["2017-12-01",5.6,5.75,5.4,5.55,193700.0],["2017-12-04",5.65,5.66,5.3,5.3,164800.0],["2017-12-05",5.4,5.5,4.95,5.3,242600.0],["2017-12-06",5.3,5.33,5.0,5.1,274300.0],["2017-12-07",5.1,5.3,5.0,5.1,130000.0],["2017-12-08",5.05,5.2,5.0,5.05,154000.0],["2017-12-11",5.1,5.2,4.75,4.9,314000.0],["2017-12-12",4.9,5.05,4.7,4.75,287300.0],["2017-12-13",4.8,4.97,4.55,4.75,358400.0],["2017-12-14",4.75,4.9,4.3,4.55,442700.0],["2017-12-15",4.45,4.6,4.3,4.45,1267900.0],["2017-12-18",4.45,4.85,4.4,4.75,337300.0],["2017-12-19",4.75,4.95,4.7,4.75,174600.0],["2017-12-20",4.8,4.95,4.65,4.85,195400.0],["2017-12-21",4.8,5.0,4.8,4.9,150900.0],["2017-12-22",4.85,4.95,4.8,4.8,113400.0],["2017-12-26",4.75,4.95,4.6,4.85,172800.0],["2017-12-27",4.8,4.95,4.75,4.9,112600.0],["2017-12-28",4.9,5.0,4.8,4.95,116200.0],["2017-12-29",4.9,5.3,4.9,5.05,275300.0],["2018-01-02",5.0,5.5,5.0,5.45,215200.0],["2018-01-03",5.5,5.8,5.4,5.7,155000.0],["2018-01-04",5.75,5.85,5.4,5.5,138900.0],["2018-01-05",5.6,5.9,5.43,5.55,309200.0],["2018-01-08",5.6,5.7,5.05,5.1,398300.0],["2018-01-09",5.1,5.2,4.95,5.05,192500.0],["2018-01-10",5.05,5.1,4.93,5.05,257000.0],["2018-01-11",5.1,5.2,4.96,5.05,133300.0],["2018-01-12",5.05,5.15,5.0,5.1,56300.0],["2018-01-16",5.05,5.53,4.9,5.05,281700.0],["2018-01-17",5.1,5.25,5.0,5.2,125500.0],["2018-01-18",5.15,5.3,5.05,5.2,135500.0],["2018-01-19",5.2,5.25,5.05,5.2,99800.0],["2018-01-22",5.2,5.4,5.0,5.15,225600.0],["2018-01-23",5.1,5.55,5.05,5.55,317200.0],["2018-01-24",5.6,5.65,5.25,5.4,122900.0],["2018-01-25",5.35,5.43,5.25,5.35,140800.0],["2018-01-26",5.4,5.4,5.25,5.25,48800.0],["2018-01-29",5.3,5.3,5.1,5.25,86700.0],["2018-01-30",5.2,5.4,5.05,5.15,87600.0],["2018-01-31",5.15,5.22,5.05,5.1,76800.0],["2018-02-01",5.05,5.15,4.9,5.05,166600.0],["2018-02-02",5.0,5.1,5.0,5.0,112600.0],["2018-02-05",5.05,5.15,4.85,5.0,246200.0],["2018-02-06",4.9,5.1,4.85,4.95,130800.0],["2018-02-07",4.95,5.3,4.9,5.3,179600.0],["2018-02-08",5.25,5.35,4.9,5.25,208800.0],["2018-02-09",5.3,5.45,5.1,5.3,433500.0],["2018-02-12",5.4,5.55,5.15,5.3,191900.0],["2018-02-13",5.3,5.65,5.1,5.65,172700.0],["2018-02-14",5.5,5.9,5.36,5.9,385300.0],["2018-02-15",5.9,5.95,5.6,5.75,336300.0],["2018-02-16",5.7,5.7,5.55,5.65,101900.0],["2018-02-20",5.6,5.65,5.35,5.5,177200.0],["2018-02-21",5.5,5.6,5.2,5.25,116200.0],["2018-02-22",5.3,5.45,5.2,5.25,109300.0],["2018-02-23",5.25,5.3,5.05,5.25,100100.0],["2018-02-26",5.25,5.45,5.1,5.35,86400.0],["2018-02-27",5.35,5.5,5.2,5.25,47700.0],["2018-02-28",5.3,5.5,5.15,5.45,105300.0],["2018-03-01",5.4,5.5,5.2,5.35,94700.0],["2018-03-02",5.35,5.45,5.2,5.35,77200.0],["2018-03-05",5.3,5.45,5.3,5.35,55400.0],["2018-03-06",5.4,5.45,5.3,5.35,36000.0],["2018-03-07",5.3,5.4,5.3,5.35,131000.0],["2018-03-08",5.4,5.6,5.35,5.6,52700.0],["2018-03-09",5.6,5.85,5.5,5.8,179100.0],["2018-03-12",5.9,6.1,5.7,6.05,252600.0],["2018-03-13",6.05,6.05,5.75,6.0,197500.0],["2018-03-14",5.9,5.91,5.5,5.65,196900.0],["2018-03-15",6.1,6.1,5.25,5.25,266700.0],["2018-03-16",5.25,5.33,5.1,5.25,287900.0],["2018-03-19",5.05,5.24,4.85,4.95,299000.0],["2018-03-20",4.9,5.05,4.9,5.0,113100.0],["2018-03-21",5.0,5.1,4.4,4.4,438300.0],["2018-03-22",4.4,4.8,4.4,4.75,273300.0],["2018-03-23",4.8,5.4,4.75,5.2,502400.0],["2018-03-26",5.3,5.3,5.05,5.3,180800.0],["2018-03-27",5.25,5.3,5.15,5.2,226500.0],["2018-03-28",5.25,5.25,5.0,5.05,139800.0],["2018-03-29",5.05,5.1,4.85,5.0,164400.0],["2018-04-02",4.95,5.15,4.9,5.15,213600.0],["2018-04-03",5.1,5.15,4.95,5.05,135500.0],["2018-04-04",5.0,5.15,4.95,5.15,95500.0],["2018-04-05",5.1,5.2,5.0,5.0,186100.0],["2018-04-06",5.0,5.15,4.9,5.05,140000.0],["2018-04-09",5.1,5.25,5.05,5.15,131400.0],["2018-04-10",5.15,5.35,5.05,5.3,143800.0],["2018-04-11",5.3,5.35,5.2,5.25,80100.0],["2018-04-12",5.2,5.3,4.95,5.1,335000.0],["2018-04-13",5.05,5.35,5.0,5.2,110200.0],["2018-04-16",5.25,5.3,5.05,5.25,131400.0],["2018-04-17",5.2,5.5,5.15,5.45,193400.0],["2018-04-18",5.4,5.55,5.35,5.35,107200.0],["2018-04-19",5.35,5.5,5.3,5.4,108800.0],["2018-04-20",5.35,5.5,5.25,5.45,110900.0],["2018-04-23",5.4,5.5,5.24,5.45,131100.0],["2018-04-24",5.45,5.68,5.4,5.5,203700.0],["2018-04-25",5.45,5.78,5.43,5.6,187200.0],["2018-04-26",5.65,5.95,5.55,5.83,186900.0],["2018-04-27",5.8,6.0,5.8,5.95,140500.0],["2018-04-30",5.95,6.1,5.6,5.7,179800.0],["2018-05-01",5.7,5.8,5.56,5.6,189400.0],["2018-05-02",5.6,5.85,5.55,5.7,323300.0],["2018-05-03",5.7,6.08,5.7,5.85,141000.0],["2018-05-04",5.85,6.1,5.75,5.9,87600.0],["2018-05-07",5.95,6.1,5.87,6.0,93400.0],["2018-05-08",5.95,6.25,5.93,6.2,212100.0],["2018-05-09",6.25,6.4,5.9,6.0,268400.0],["2018-05-10",6.05,6.35,6.0,6.25,134400.0],["2018-05-11",6.3,6.5,6.18,6.4,205100.0],["2018-05-14",6.5,6.75,6.4,6.65,174900.0],["2018-05-15",6.65,6.7,6.4,6.45,86900.0],["2018-05-16",6.5,6.65,6.3,6.35,83300.0],["2018-05-17",6.35,6.46,6.2,6.4,84400.0],["2018-05-18",6.35,6.45,6.05,6.1,141400.0],["2018-05-21",6.1,6.15,5.68,5.8,164600.0],["2018-05-22",5.85,6.05,5.68,6.0,113800.0],["2018-05-23",6.0,6.0,5.85,5.85,58600.0],["2018-05-24",5.85,5.85,5.75,5.8,56400.0],["2018-05-25",5.75,5.8,5.65,5.75,97400.0],["2018-05-29",5.75,5.95,5.7,5.9,88000.0],["2018-05-30",5.95,6.2,5.6,5.85,152100.0],["2018-05-31",5.85,6.15,5.8,5.85,129500.0],["2018-06-01",5.9,6.25,5.83,6.1,140100.0],["2018-06-04",6.15,6.15,5.85,6.05,93900.0],["2018-06-05",6.0,6.15,5.8,6.0,147700.0],["2018-06-06",5.95,6.1,5.85,5.95,71000.0],["2018-06-07",5.9,6.0,5.8,5.9,84100.0],["2018-06-08",5.9,6.0,5.85,5.95,112300.0],["2018-06-11",6.0,6.05,5.9,5.95,345000.0],["2018-06-12",5.95,6.0,5.9,6.0,253300.0],["2018-06-13",6.0,6.03,5.9,5.95,302700.0],["2018-06-14",5.95,6.05,5.83,6.0,365600.0],["2018-06-15",6.0,6.55,5.95,6.35,579100.0],["2018-06-18",6.3,6.8,6.21,6.75,377400.0],["2018-06-19",6.7,6.85,6.6,6.83,318400.0],["2018-06-20",6.85,7.1,6.78,7.0,333600.0],["2018-06-21",7.05,7.1,6.15,6.38,397300.0],["2018-06-22",6.4,6.9,6.3,6.8,4084000.0],["2018-06-25",6.65,7.05,6.35,6.8,390400.0],["2018-06-26",6.85,7.35,6.73,7.3,467900.0],["2018-06-27",7.4,7.55,7.15,7.25,365700.0],["2018-06-28",7.3,7.45,7.06,7.35,242600.0],["2018-06-29",7.4,7.4,7.15,7.3,183300.0],["2018-07-02",7.3,7.85,7.3,7.85,361300.0],["2018-07-03",7.9,8.3,7.75,8.3,429700.0],["2018-07-05",8.4,9.15,8.4,9.1,908800.0],["2018-07-06",8.45,9.2,8.2,9.2,889100.0],["2018-07-09",9.35,9.4,8.5,8.8,579800.0],["2018-07-10",8.7,9.2,8.7,9.05,606600.0],["2018-07-11",9.1,11.1,8.85,10.6,1704200.0],["2018-07-12",10.6,12.05,10.15,11.5,2527500.0],["2018-07-13",11.5,11.95,11.3,11.7,822700.0],["2018-07-16",11.55,11.75,10.3,10.8,906700.0],["2018-07-17",10.75,11.4,10.6,11.35,418100.0],["2018-07-18",11.5,11.5,11.09,11.3,378000.0],["2018-07-19",11.2,11.55,10.95,11.4,394900.0],["2018-07-20",11.5,12.0,11.35,11.55,490600.0],["2018-07-23",11.5,11.65,11.25,11.5,241200.0],["2018-07-24",11.6,11.65,10.7,10.85,478400.0],["2018-07-25",10.95,11.9,10.8,11.65,552100.0],["2018-07-26",11.5,11.65,11.05,11.55,254900.0],["2018-07-27",11.7,11.7,10.7,10.75,630100.0],["2018-07-30",10.65,11.05,10.35,10.8,382300.0],["2018-07-31",10.85,11.27,10.66,11.1,248300.0],["2018-08-01",11.1,11.9,11.05,11.85,461800.0],["2018-08-02",11.85,12.6,11.7,12.35,936200.0],["2018-08-03",11.85,12.6,9.6,9.65,1504200.0],["2018-08-06",9.5,9.81,9.15,9.45,434800.0],["2018-08-07",9.4,9.75,9.3,9.55,326400.0],["2018-08-08",9.6,9.7,9.4,9.55,196700.0],["2018-08-09",9.4,9.93,9.3,9.8,362800.0],["2018-08-10",9.8,9.95,8.82,9.45,595000.0],["2018-08-13",9.7,10.3,9.35,9.65,471700.0],["2018-08-14",9.6,9.85,8.85,9.2,390000.0],["2018-08-15",9.1,9.2,8.8,8.85,186200.0],["2018-08-16",8.8,9.15,8.75,9.1,216300.0],["2018-08-17",9.05,9.25,9.0,9.1,164600.0],["2018-08-20",9.05,9.1,8.65,8.8,144400.0],["2018-08-21",8.75,9.2,8.68,9.05,219000.0],["2018-08-22",9.05,9.1,8.9,8.95,98300.0],["2018-08-23",8.9,9.03,8.7,8.85,172400.0],["2018-08-24",8.8,9.1,8.7,9.0,214500.0],["2018-08-27",9.0,9.43,8.98,9.05,239200.0],["2018-08-28",9.25,9.26,8.9,9.15,226700.0],["2018-08-29",9.05,9.25,8.86,8.9,159100.0],["2018-08-30",8.95,9.13,8.9,9.0,141700.0],["2018-08-31",9.05,9.18,8.9,9.1,176700.0],["2018-09-04",9.15,10.48,9.1,10.25,1678900.0],["2018-09-05",10.4,11.25,10.35,11.0,793300.0],["2018-09-06",10.9,11.1,9.9,10.5,581700.0],["2018-09-07",10.5,10.87,10.5,10.8,241000.0],["2018-09-10",10.8,10.85,9.8,10.0,282000.0],["2018-09-11",10.0,10.25,9.75,10.15,359500.0],["2018-09-12",10.05,10.25,9.25,9.55,375400.0],["2018-09-13",9.55,9.7,9.4,9.65,182500.0],["2018-09-14",9.65,10.0,9.4,9.6,208300.0],["2018-09-17",9.7,9.8,9.25,9.3,216300.0],["2018-09-18",9.3,9.65,9.25,9.55,241000.0],["2018-09-19",9.55,9.65,9.32,9.35,134600.0],["2018-09-20",9.4,10.15,9.32,9.95,282100.0],["2018-09-21",9.9,9.96,9.45,9.5,258200.0],["2018-09-24",9.35,9.55,9.3,9.5,193100.0],["2018-09-25",9.55,9.95,9.55,9.9,202200.0],["2018-09-26",9.9,9.9,9.65,9.75,172300.0],["2018-09-27",9.8,10.0,9.5,9.7,207300.0],["2018-09-28",9.7,9.75,9.28,9.45,229100.0],["2018-10-01",9.45,9.82,9.19,9.66,271700.0],["2018-10-02",9.69,9.78,9.3,9.39,207700.0],["2018-10-03",9.44,9.57,9.21,9.5,144900.0],["2018-10-04",9.46,9.6,9.25,9.34,250900.0],["2018-10-05",9.26,9.61,9.23,9.38,200500.0],["2018-10-08",9.35,9.42,8.76,9.09,253200.0],["2018-10-09",8.99,8.99,5.9,6.0,3802000.0],["2018-10-10",5.94,6.11,4.06,4.57,3425000.0],["2018-10-11",4.64,4.71,4.1,4.11,1065300.0],["2018-10-12",4.27,4.68,4.08,4.31,631500.0],["2018-10-15",4.69,4.69,4.01,4.14,557100.0],["2018-10-16",4.43,4.75,4.13,4.65,1329100.0],["2018-10-17",4.75,5.23,4.5,4.71,934200.0],["2018-10-18",4.65,4.65,4.22,4.44,589000.0],["2018-10-19",4.39,4.55,4.32,4.34,236100.0],["2018-10-22",4.32,4.44,4.18,4.34,277600.0],["2018-10-23",4.31,4.6,4.25,4.52,330900.0],["2018-10-24",4.53,4.55,4.1,4.12,312500.0],["2018-10-25",4.12,4.47,4.12,4.28,278400.0],["2018-10-26",4.21,4.45,4.12,4.41,205600.0],["2018-10-29",4.5,4.52,4.17,4.26,174600.0],["2018-10-30",4.22,4.39,4.17,4.24,150500.0],["2018-10-31",4.32,4.4,4.2,4.24,172100.0],["2018-11-01",4.3,4.92,4.3,4.78,367700.0],["2018-11-02",4.77,5.28,4.65,5.17,522800.0],["2018-11-05",5.19,5.24,4.53,4.6,387600.0],["2018-11-06",4.61,4.82,4.6,4.75,158000.0],["2018-11-07",4.76,4.99,4.7,4.95,239900.0],["2018-11-08",4.95,5.66,4.51,5.4,462200.0],["2018-11-09",5.32,5.32,4.64,4.65,220500.0],["2018-11-12",4.58,4.74,4.32,4.43,247700.0],["2018-11-13",4.48,4.91,4.45,4.77,237200.0],["2018-11-14",4.85,4.89,4.35,4.38,159800.0],["2018-11-15",4.36,4.63,4.27,4.58,182100.0],["2018-11-16",4.52,4.8,4.4,4.71,170400.0],["2018-11-19",4.69,4.71,4.43,4.46,85100.0],["2018-11-20",4.38,4.75,4.3,4.45,258700.0],["2018-11-21",4.52,4.73,4.38,4.68,171700.0],["2018-11-23",4.63,5.15,4.52,5.0,292600.0],["2018-11-26",5.05,5.17,4.5,4.72,259000.0],["2018-11-27",4.5,4.65,4.46,4.47,109400.0],["2018-11-28",4.47,4.65,4.14,4.63,307900.0],["2018-11-29",4.69,4.8,4.44,4.77,120700.0],["2018-11-30",4.74,4.77,4.3,4.36,243000.0],["2018-12-03",4.52,4.74,4.4,4.72,225100.0],["2018-12-04",4.68,4.87,4.53,4.53,174800.0],["2018-12-06",4.45,4.67,4.44,4.58,89000.0],["2018-12-07",4.6,4.66,4.37,4.4,120200.0],["2018-12-10",4.39,4.54,4.31,4.45,251400.0],["2018-12-11",4.54,4.55,4.39,4.44,107700.0],["2018-12-12",4.48,4.62,4.4,4.6,159600.0],["2018-12-13",4.63,4.68,4.34,4.39,122200.0],["2018-12-14",4.35,4.59,4.33,4.38,215100.0],["2018-12-17",4.38,4.78,4.3,4.41,250500.0],["2018-12-18",4.45,4.54,4.2,4.27,200500.0],["2018-12-19",4.25,4.44,4.21,4.25,146700.0],["2018-12-20",4.28,4.33,3.66,3.87,270300.0],["2018-12-21",3.86,3.86,3.5,3.51,474100.0],["2018-12-24",3.49,3.63,3.2,3.5,229000.0],["2018-12-26",3.54,3.86,3.4,3.84,173200.0],["2018-12-27",3.74,3.99,3.55,3.7,91400.0],["2018-12-28",3.72,4.0,3.72,3.88,192800.0],["2018-12-31",3.87,3.99,3.75,3.83,145000.0],["2019-01-02",3.74,4.03,3.71,4.0,479500.0],["2019-01-03",3.97,4.06,3.76,3.77,464100.0],["2019-01-04",3.86,4.17,3.78,4.1,465800.0],["2019-01-07",4.14,4.35,4.13,4.2,326300.0],["2019-01-08",4.26,4.26,4.02,4.05,102100.0],["2019-01-09",4.09,4.1,3.8,3.82,212600.0],["2019-01-10",3.8,3.85,3.69,3.75,284800.0],["2019-01-11",3.75,3.78,3.66,3.73,132900.0],["2019-01-14",3.72,3.76,3.35,3.41,211900.0],["2019-01-15",3.42,3.78,3.42,3.72,155800.0],["2019-01-16",3.73,4.02,3.7,3.89,177000.0],["2019-01-17",3.86,4.19,3.86,3.93,125200.0],["2019-01-18",3.94,3.94,3.68,3.69,161400.0],["2019-01-22",3.65,3.79,3.5,3.54,134900.0],["2019-01-23",3.58,3.64,3.42,3.46,68600.0],["2019-01-24",3.46,3.57,3.4,3.51,72200.0],["2019-01-25",3.54,4.07,3.49,3.96,1195200.0],["2019-01-28",3.89,3.89,3.56,3.61,208200.0],["2019-01-29",3.61,3.76,3.53,3.54,46800.0],["2019-01-30",3.57,3.74,3.49,3.71,68900.0],["2019-01-31",3.7,3.8,3.64,3.69,105200.0],["2019-02-01",3.69,3.89,3.65,3.87,94700.0],["2019-02-04",3.86,3.99,3.78,3.98,100200.0],["2019-02-05",4.0,4.13,3.8,3.84,84000.0],["2019-02-06",3.84,3.88,3.68,3.74,41200.0],["2019-02-07",3.71,3.8,3.52,3.74,121900.0],["2019-02-08",3.73,3.91,3.73,3.89,72800.0],["2019-02-11",3.9,3.95,3.8,3.89,41200.0],["2019-02-12",3.91,3.97,3.84,3.89,75600.0],["2019-02-13",3.92,4.12,3.85,3.89,137600.0],["2019-02-14",3.85,3.87,3.6,3.7,184100.0],["2019-02-15",3.71,3.88,3.66,3.87,132800.0],["2019-02-19",3.87,4.06,3.71,3.77,88900.0],["2019-02-20",3.76,3.77,3.64,3.64,100500.0],["2019-02-21",3.63,3.76,3.55,3.75,110000.0],["2019-02-22",3.77,3.9,3.75,3.79,133900.0],["2019-02-25",3.8,4.04,3.71,4.03,166000.0],["2019-02-26",4.03,4.09,3.91,3.99,108000.0],["2019-02-27",3.97,4.27,3.97,4.22,211900.0],["2019-02-28",4.24,4.48,4.11,4.39,430100.0],["2019-03-01",4.44,4.75,4.4,4.57,541900.0],["2019-03-04",4.61,4.71,4.2,4.44,218600.0],["2019-03-05",4.41,4.51,4.24,4.27,125400.0],["2019-03-06",4.27,4.27,4.0,4.02,120000.0],["2019-03-07",4.02,4.16,3.96,4.02,103900.0],["2019-03-08",4.15,4.15,3.7,3.7,381000.0],["2019-03-11",3.74,4.02,3.74,4.01,147800.0],["2019-03-12",3.95,4.16,3.95,4.13,158000.0],["2019-03-13",4.16,4.18,3.77,3.98,115900.0],["2019-03-14",3.98,4.01,3.75,3.75,140400.0],["2019-03-15",3.76,3.91,3.76,3.83,192900.0],["2019-03-18",3.83,3.9,3.8,3.86,102400.0],["2019-03-19",3.89,3.91,3.71,3.73,106400.0],["2019-03-20",3.73,3.78,3.66,3.74,110400.0],["2019-03-21",3.7,3.83,3.67,3.7,112600.0],["2019-03-22",3.7,3.76,3.52,3.53,139900.0],["2019-03-25",3.54,3.61,3.3,3.59,165000.0],["2019-03-26",3.61,3.66,3.53,3.59,67900.0],["2019-03-27",3.59,3.61,3.44,3.59,151000.0],["2019-03-28",3.6,3.66,3.47,3.59,77200.0],["2019-03-29",3.64,3.67,3.55,3.58,86400.0],["2019-04-01",3.62,3.87,3.61,3.86,478000.0],["2019-04-02",3.86,4.02,3.86,4.01,149400.0],["2019-04-03",3.97,4.19,3.97,4.18,604200.0],["2019-04-04",4.19,4.45,4.15,4.44,470200.0],["2019-04-05",4.45,4.56,4.3,4.4,261000.0],["2019-04-08",4.39,4.42,4.11,4.4,163600.0],["2019-04-09",4.39,4.39,3.96,3.96,339900.0],["2019-04-10",3.94,4.18,3.9,3.91,133600.0],["2019-04-11",3.9,4.0,3.76,3.81,187400.0],["2019-04-12",3.85,3.97,3.7,3.73,220000.0],["2019-04-15",3.72,3.86,3.62,3.72,134500.0],["2019-04-16",3.75,3.83,3.57,3.59,172900.0],["2019-04-17",3.69,3.69,3.22,3.37,267400.0],["2019-04-18",3.33,3.42,3.18,3.18,725800.0],["2019-04-22",3.21,3.26,3.06,3.15,180200.0],["2019-04-23",3.15,3.16,2.88,2.99,562700.0],["2019-04-24",3.01,3.09,2.72,2.74,1090500.0],["2019-04-25",2.75,2.81,2.5,2.58,1922900.0],["2019-04-26",2.56,2.77,2.54,2.72,628200.0],["2019-04-29",2.75,2.86,2.63,2.64,394400.0],["2019-04-30",2.62,2.72,2.47,2.69,718500.0],["2019-05-01",2.72,2.75,2.56,2.59,470000.0],["2019-05-02",2.59,2.72,2.5,2.52,268600.0],["2019-05-03",2.56,2.75,2.52,2.61,382500.0],["2019-05-06",2.57,2.79,2.41,2.63,528900.0],["2019-05-07",2.55,2.71,2.41,2.47,476700.0],["2019-05-08",2.45,2.58,2.35,2.39,290400.0],["2019-05-09",2.37,2.41,2.29,2.37,237200.0],["2019-05-10",2.39,2.42,2.31,2.35,199200.0],["2019-05-13",2.3,2.4,2.18,2.2,287900.0],["2019-05-14",2.22,2.38,2.21,2.37,244800.0],["2019-05-15",2.34,2.49,2.3,2.38,109700.0],["2019-05-16",2.39,2.48,2.34,2.46,183400.0],["2019-05-17",2.43,2.49,2.38,2.4,128100.0],["2019-05-20",2.36,2.37,2.28,2.36,69100.0],["2019-05-21",2.37,2.47,2.31,2.33,163200.0],["2019-05-22",2.32,2.34,2.08,2.09,332300.0],["2019-05-23",2.09,2.15,1.99,2.0,279300.0],["2019-05-24",2.0,2.02,1.9,1.91,261100.0],["2019-05-28",1.91,1.99,1.85,1.88,319400.0],["2019-05-29",1.85,1.87,1.69,1.75,396100.0],["2019-05-30",1.77,1.83,1.75,1.82,193300.0],["2019-05-31",1.78,1.87,1.76,1.82,228200.0],["2019-06-03",1.81,1.94,1.79,1.9,380800.0],["2019-06-04",1.93,1.98,1.82,1.82,216900.0],["2019-06-05",1.87,1.87,1.63,1.66,308400.0],["2019-06-06",1.69,1.69,1.6,1.63,235400.0],["2019-06-07",1.64,1.68,1.56,1.62,439600.0],["2019-06-10",1.62,1.68,1.59,1.6,385900.0],["2019-06-11",1.65,1.65,1.53,1.57,476600.0],["2019-06-12",1.59,1.6,1.49,1.52,305400.0],["2019-06-13",1.52,1.59,1.52,1.53,341300.0],["2019-06-14",1.54,1.55,1.45,1.46,696000.0],["2019-06-17",1.5,1.94,1.42,1.82,831900.0],["2019-06-18",1.89,1.94,1.74,1.78,378200.0],["2019-06-19",1.78,1.85,1.71,1.72,365900.0],["2019-06-20",1.88,2.74,1.82,2.36,4466500.0],["2019-06-21",2.36,2.54,2.17,2.2,1770700.0],["2019-06-24",2.18,2.23,2.04,2.18,732100.0],["2019-06-25",2.17,2.47,2.12,2.42,769400.0],["2019-06-26",2.46,2.49,2.22,2.27,758900.0],["2019-06-27",2.26,2.35,2.25,2.26,493300.0],["2019-06-28",2.29,2.31,2.05,2.08,4272200.0],["2019-07-01",2.14,2.32,2.08,2.26,509200.0],["2019-07-02",2.25,2.35,2.2,2.28,322600.0],["2019-07-03",2.35,2.35,2.15,2.16,200000.0],["2019-07-05",2.15,2.29,2.15,2.25,313300.0],["2019-07-08",2.24,2.27,2.12,2.23,281000.0],["2019-07-09",2.23,2.33,2.21,2.26,327800.0],["2019-07-10",2.25,2.34,2.23,2.3,324300.0],["2019-07-11",2.3,2.38,2.26,2.35,287500.0],["2019-07-12",2.36,2.45,2.32,2.4,245300.0],["2019-07-15",2.39,2.45,2.32,2.34,359200.0],["2019-07-16",2.35,2.42,2.07,2.1,463300.0],["2019-07-17",2.09,2.09,2.01,2.03,249600.0],["2019-07-18",2.01,2.05,1.94,1.95,350500.0],["2019-07-19",1.92,2.08,1.72,1.73,605600.0],["2019-07-22",1.73,2.02,1.72,1.89,414600.0],["2019-07-23",1.89,1.93,1.8,1.85,166600.0],["2019-07-24",1.85,1.89,1.78,1.85,82300.0],["2019-07-25",1.86,1.86,1.72,1.78,203700.0],["2019-07-26",1.79,1.84,1.75,1.8,118600.0],["2019-07-29",1.85,1.85,1.71,1.77,97500.0],["2019-07-30",1.75,1.91,1.68,1.9,168400.0],["2019-07-31",1.91,1.94,1.77,1.78,109700.0],["2019-08-01",1.79,1.83,1.7,1.72,107400.0],["2019-08-02",1.72,1.72,1.55,1.63,316000.0],["2019-08-05",1.67,1.76,1.55,1.6,207900.0],["2019-08-06",1.61,1.68,1.55,1.65,124200.0],["2019-08-07",1.61,1.66,1.57,1.63,70100.0],["2019-08-08",1.65,1.65,1.57,1.65,221200.0],["2019-08-09",1.64,1.7,1.61,1.65,177300.0],["2019-08-12",1.64,1.68,1.51,1.51,167000.0],["2019-08-13",1.51,1.59,1.46,1.55,330700.0],["2019-08-14",1.53,1.65,1.45,1.47,209800.0],["2019-08-15",1.49,1.58,1.38,1.42,137100.0],["2019-08-16",1.45,1.54,1.45,1.5,141500.0],["2019-08-19",1.5,1.65,1.45,1.47,158900.0],["2019-08-20",1.5,1.5,1.41,1.46,90200.0],["2019-08-21",1.47,1.51,1.43,1.48,100500.0],["2019-08-22",1.49,1.5,1.43,1.46,144900.0],["2019-08-23",1.43,1.49,1.38,1.39,212400.0],["2019-08-26",1.4,1.4,1.31,1.36,223000.0],["2019-08-27",1.36,1.45,1.29,1.34,159400.0],["2019-08-28",1.33,1.39,1.31,1.35,117100.0],["2019-08-29",1.36,1.4,1.3,1.4,256600.0],["2019-08-30",1.4,1.44,1.35,1.37,156100.0],["2019-09-03",1.34,1.45,1.29,1.44,208400.0],["2019-09-04",1.46,1.48,1.42,1.45,119600.0],["2019-09-05",1.5,1.55,1.44,1.55,166100.0],["2019-09-06",1.57,1.59,1.52,1.56,105200.0],["2019-09-09",1.55,1.59,1.51,1.57,117300.0],["2019-09-10",1.56,1.86,1.56,1.8,367400.0],["2019-09-11",1.82,1.85,1.78,1.82,192600.0],["2019-09-12",1.84,1.89,1.64,1.64,171300.0],["2019-09-13",1.66,1.72,1.6,1.67,125300.0],["2019-09-16",1.65,1.72,1.62,1.69,63800.0],["2019-09-17",1.66,1.74,1.64,1.66,69300.0],["2019-09-18",1.65,1.66,1.6,1.6,173700.0],["2019-09-19",1.61,1.68,1.6,1.6,217100.0],["2019-09-20",1.65,1.7,1.61,1.65,323400.0],["2019-09-23",1.67,1.69,1.55,1.57,236200.0],["2019-09-24",1.6,1.67,1.54,1.54,257500.0],["2019-09-25",1.55,1.6,1.54,1.6,212000.0],["2019-09-26",1.6,1.6,1.5,1.5,73200.0],["2019-09-27",1.5,1.57,1.5,1.52,65800.0],["2019-09-30",1.51,1.56,1.48,1.53,78300.0],["2019-10-01",1.5,1.54,1.47,1.47,99400.0],["2019-10-02",1.46,1.46,1.37,1.38,90800.0],["2019-10-03",1.38,1.43,1.33,1.43,104400.0],["2019-10-04",1.01,1.11,1.0,1.02,3931800.0],["2019-10-07",1.01,1.15,0.9,0.92,1311000.0],["2019-10-08",0.94,0.94,0.88,0.89,235000.0],["2019-10-09",0.93,0.93,0.83,0.87,323600.0],["2019-10-10",0.87,0.95,0.87,0.89,151400.0],["2019-10-11",0.89,0.97,0.88,0.93,205400.0],["2019-10-14",0.93,0.97,0.89,0.94,62800.0],["2019-10-15",0.94,1.03,0.91,1.02,165100.0],["2019-10-16",1.02,1.02,0.92,0.93,118000.0],["2019-10-17",0.95,1.0,0.9,0.93,554300.0],["2019-10-18",0.93,0.96,0.9,0.93,91800.0],["2019-10-21",0.92,0.92,0.82,0.88,364000.0],["2019-10-22",0.86,0.93,0.86,0.91,780900.0],["2019-10-23",0.9,0.92,0.88,0.89,225000.0],["2019-10-24",0.89,0.89,0.84,0.89,198800.0],["2019-10-25",0.88,0.9,0.86,0.88,215900.0],["2019-10-28",0.88,0.92,0.88,0.89,200800.0],["2019-10-29",0.88,0.9,0.88,0.9,163300.0],["2019-10-30",0.9,0.93,0.87,0.89,159100.0],["2019-10-31",0.96,1.62,0.95,1.42,9947500.0],["2019-11-01",1.32,1.49,1.25,1.41,1638300.0],["2019-11-04",1.44,1.45,1.36,1.44,612000.0],["2019-11-05",1.46,1.6,1.4,1.49,1392800.0],["2019-11-06",1.45,1.49,1.36,1.45,638300.0],["2019-11-07",1.45,1.47,1.38,1.43,207900.0],["2019-11-08",1.41,1.5,1.39,1.43,187600.0],["2019-11-11",1.45,1.47,1.42,1.44,227700.0],["2019-11-12",1.44,1.5,1.4,1.48,211700.0],["2019-11-13",1.5,1.53,1.44,1.52,249700.0],["2019-11-14",1.51,1.68,1.49,1.53,977800.0],["2019-11-15",1.54,1.57,1.45,1.51,180500.0],["2019-11-18",1.49,1.53,1.45,1.47,236800.0],["2019-11-19",1.49,1.49,1.45,1.48,132500.0],["2019-11-20",1.47,1.55,1.45,1.51,304100.0],["2019-11-21",1.52,1.52,1.47,1.5,108300.0],["2019-11-22",1.51,1.54,1.49,1.53,95200.0],["2019-11-25",1.65,1.77,1.51,1.56,567400.0],["2019-11-26",1.62,1.67,1.57,1.67,263700.0],["2019-11-27",1.67,1.75,1.63,1.65,397200.0],["2019-11-29",1.64,1.77,1.63,1.67,279200.0],["2019-12-02",1.68,1.72,1.56,1.63,3457400.0],["2019-12-03",1.58,2.04,1.58,2.0,533300.0],["2019-12-04",2.06,2.45,2.06,2.26,1459000.0],["2019-12-05",2.22,2.43,2.15,2.22,379700.0],["2019-12-06",2.23,2.36,2.22,2.29,416100.0],["2019-12-09",2.33,2.4,2.25,2.36,403900.0],["2019-12-10",2.39,2.39,2.29,2.35,204300.0],["2019-12-11",2.36,2.43,2.26,2.4,273100.0],["2019-12-12",2.43,2.49,2.36,2.39,334700.0],["2019-12-13",2.38,2.41,2.33,2.33,202800.0],["2019-12-16",2.34,2.36,2.18,2.23,452300.0],["2019-12-17",2.24,2.32,2.16,2.26,335100.0],["2019-12-18",2.27,2.31,2.19,2.28,274700.0],["2019-12-19",2.27,2.3,2.17,2.28,177200.0],["2019-12-20",2.25,2.99,2.2,2.89,5339300.0],["2019-12-23",2.8,2.85,2.48,2.75,1016400.0],["2019-12-24",2.78,2.8,2.7,2.75,152400.0],["2019-12-26",2.76,2.78,2.6,2.62,160700.0],["2019-12-27",2.56,2.59,2.48,2.49,314200.0],["2019-12-30",2.5,2.87,2.44,2.73,610800.0],["2019-12-31",2.73,2.85,2.73,2.78,224100.0],["2020-01-02",2.78,2.97,2.74,2.94,352800.0],["2020-01-03",2.92,3.19,2.92,3.08,2267100.0],["2020-01-06",3.09,3.66,3.05,3.18,1364700.0],["2020-01-07",3.19,3.54,2.88,3.04,621300.0],["2020-01-08",3.02,3.22,3.01,3.07,264500.0],["2020-01-09",3.1,3.14,2.89,2.93,302400.0],["2020-01-10",2.93,3.03,2.88,3.03,241100.0],["2020-01-13",3.07,3.17,2.88,2.95,301700.0],["2020-01-14",2.92,3.08,2.9,3.0,501700.0],["2020-01-15",2.97,3.09,2.94,3.07,387600.0],["2020-01-16",3.06,3.09,2.95,3.05,222100.0],["2020-01-17",3.07,3.1,3.01,3.07,217300.0],["2020-01-21",3.09,3.24,3.06,3.11,548900.0],["2020-01-22",3.1,3.31,3.09,3.21,441800.0],["2020-01-23",3.22,3.22,3.05,3.12,363000.0],["2020-01-24",3.08,3.09,2.72,2.89,397200.0],["2020-01-27",3.14,3.14,2.92,2.95,254000.0],["2020-01-28",2.98,2.98,2.68,2.76,331600.0],["2020-01-29",2.74,2.9,2.71,2.86,274700.0],["2020-01-30",2.86,2.86,2.64,2.79,493000.0],["2020-01-31",2.77,2.8,2.56,2.61,347600.0],["2020-02-03",2.65,2.65,2.54,2.59,253300.0],["2020-02-04",2.6,2.84,2.6,2.81,134100.0],["2020-02-05",3.25,3.31,3.1,3.24,1563800.0],["2020-02-06",3.31,3.34,3.1,3.2,607800.0],["2020-02-07",3.2,3.27,3.09,3.25,323500.0],["2020-02-10",2.75,3.25,2.7,3.2,1355700.0],["2020-02-11",3.15,3.19,3.04,3.07,1516500.0],["2020-02-12",3.07,3.25,3.05,3.15,754300.0],["2020-02-13",3.15,3.48,3.12,3.28,2668600.0],["2020-02-14",3.32,3.43,3.28,3.35,1256400.0],["2020-02-18",3.29,3.48,3.26,3.4,527400.0],["2020-02-19",3.41,3.48,3.2,3.27,461700.0],["2020-02-20",3.47,3.56,3.25,3.42,1333400.0],["2020-02-21",3.4,3.49,3.19,3.25,685300.0],["2020-02-24",3.1,3.1,2.64,3.03,755100.0],["2020-02-25",3.02,3.08,2.91,3.0,348400.0],["2020-02-26",3.01,3.01,2.66,2.8,2004900.0],["2020-02-27",2.69,3.43,2.69,3.1,1150000.0],["2020-02-28",3.09,3.1,2.6,2.92,691600.0],["2020-03-02",2.88,2.96,2.77,2.85,247700.0],["2020-03-03",2.85,2.86,2.72,2.79,342600.0],["2020-03-04",2.85,3.1,2.76,3.03,368000.0],["2020-03-05",3.01,3.09,2.91,3.0,253200.0],["2020-03-06",3.25,3.25,2.9,2.97,252000.0],["2020-03-09",2.84,2.9,2.66,2.76,255200.0],["2020-03-10",2.84,2.97,2.76,2.78,323000.0],["2020-03-11",2.75,2.75,2.56,2.58,387000.0],["2020-03-12",2.41,2.46,2.17,2.31,637900.0],["2020-03-13",2.29,2.58,2.1,2.12,284900.0],["2020-03-16",1.94,1.94,1.42,1.42,858600.0],["2020-03-17",1.52,1.59,1.2,1.27,872800.0],["2020-03-18",1.26,1.44,1.18,1.2,413300.0],["2020-03-19",1.21,1.86,1.2,1.75,1371300.0],["2020-03-20",1.81,1.96,1.43,1.44,983900.0],["2020-03-23",1.46,1.67,1.4,1.65,173000.0],["2020-03-24",1.67,1.98,1.65,1.95,297100.0],["2020-03-25",1.95,2.24,1.91,2.15,273400.0],["2020-03-26",2.22,2.3,2.15,2.26,423200.0],["2020-03-27",2.0,2.0,1.12,1.21,8028600.0],["2020-03-30",1.29,1.29,1.1,1.12,2102400.0],["2020-03-31",1.13,1.13,1.01,1.01,1492100.0],["2020-04-01",1.01,1.08,0.96,1.06,981900.0],["2020-04-02",1.09,1.1,0.99,1.0,528100.0],["2020-04-03",1.01,1.04,0.88,0.91,1082900.0],["2020-04-06",0.98,1.05,0.89,1.04,621300.0],["2020-04-07",1.09,1.14,1.03,1.04,478800.0],["2020-04-08",1.05,1.09,0.99,1.02,398500.0],["2020-04-09",1.03,1.09,1.0,1.03,315100.0],["2020-04-13",1.09,1.1,1.02,1.05,536000.0],["2020-04-14",1.08,1.15,1.03,1.07,629400.0],["2020-04-15",1.06,1.25,1.01,1.19,1508200.0],["2020-04-16",1.17,1.22,1.11,1.2,583500.0],["2020-04-17",1.21,1.25,1.16,1.19,442700.0],["2020-04-20",1.19,1.25,1.16,1.24,756700.0],["2020-04-21",1.23,1.24,1.13,1.2,498300.0],["2020-04-22",1.21,1.22,1.16,1.17,198700.0],["2020-04-23",1.19,1.23,1.17,1.23,489300.0],["2020-04-24",1.22,1.24,1.17,1.21,331300.0],["2020-04-27",1.22,1.22,1.17,1.19,202700.0],["2020-04-28",1.17,1.26,1.17,1.2,304700.0],["2020-04-29",1.21,1.24,1.09,1.16,760100.0],["2020-04-30",1.18,1.2,1.12,1.16,393300.0],["2020-05-01",1.03,1.11,1.02,1.07,625100.0],["2020-05-04",1.09,1.25,1.07,1.21,878600.0],["2020-05-05",1.23,1.38,1.18,1.27,1384100.0],["2020-05-06",1.3,1.48,1.25,1.42,1230100.0],["2020-05-07",1.49,1.5,1.38,1.44,821200.0],["2020-05-08",1.44,1.45,1.31,1.35,665600.0],["2020-05-11",1.48,1.5,1.24,1.44,1654300.0],["2020-05-12",1.48,1.87,1.45,1.65,2157300.0],["2020-05-13",1.79,1.89,1.57,1.7,1115400.0],["2020-05-14",1.8,1.84,1.56,1.84,844700.0],["2020-05-15",1.86,2.19,1.86,2.1,1981800.0],["2020-05-18",2.25,2.32,1.76,1.87,3837200.0],["2020-05-19",2.69,2.69,2.28,2.31,12182400.0],["2020-05-20",2.34,2.36,2.19,2.36,2782100.0],["2020-05-21",2.35,2.42,2.3,2.34,733600.0],["2020-05-22",2.31,2.36,2.24,2.29,813100.0],["2020-05-26",2.28,2.29,2.16,2.21,831300.0],["2020-05-27",2.18,2.29,2.01,2.22,1205100.0],["2020-05-28",2.22,2.25,2.1,2.16,466200.0],["2020-05-29",2.12,2.21,2.08,2.17,450700.0],["2020-06-01",2.12,2.23,2.03,2.16,686200.0],["2020-06-02",2.13,2.25,2.0,2.09,1058700.0],["2020-06-03",2.09,2.19,2.02,2.06,1310800.0],["2020-06-04",2.04,2.18,2.01,2.04,2108100.0],["2020-06-05",2.03,2.15,2.02,2.05,1225000.0],["2020-06-08",2.09,2.09,2.0,2.05,1194600.0],["2020-06-09",2.05,2.1,1.9,1.91,1323900.0],["2020-06-10",1.96,1.97,1.75,1.85,1213200.0],["2020-06-11",1.8,1.8,1.6,1.64,1307200.0],["2020-06-12",1.67,1.76,1.66,1.73,576600.0],["2020-06-15",1.69,1.95,1.67,1.84,993000.0],["2020-06-16",1.94,2.0,1.87,1.98,792600.0],["2020-06-17",1.97,2.08,1.91,1.91,663200.0],["2020-06-18",1.9,2.08,1.88,1.96,671300.0],["2020-06-19",2.01,2.07,1.9,1.91,2579300.0],["2020-06-22",2.0,2.1,1.86,2.04,1341300.0],["2020-06-23",2.11,2.2,2.05,2.05,1162400.0],["2020-06-24",2.06,2.14,1.97,2.07,1149900.0],["2020-06-25",2.14,2.18,2.07,2.1,773200.0],["2020-06-26",2.1,2.15,1.91,1.93,1416900.0],["2020-06-29",1.97,2.0,1.88,1.92,402100.0],["2020-06-30",1.91,1.92,1.8,1.82,814300.0],["2020-07-01",1.82,1.91,1.78,1.83,817400.0],["2020-07-02",1.83,1.94,1.81,1.88,687300.0],["2020-07-06",1.94,1.94,1.85,1.87,567700.0],["2020-07-07",1.85,1.96,1.84,1.86,1011200.0],["2020-07-08",1.88,1.91,1.81,1.88,578700.0],["2020-07-09",1.88,1.91,1.81,1.86,443200.0],["2020-07-10",1.85,1.91,1.83,1.86,363700.0],["2020-07-13",1.85,1.88,1.75,1.75,591100.0],["2020-07-14",1.76,1.81,1.71,1.8,468200.0],["2020-07-15",1.81,1.94,1.8,1.89,741200.0],["2020-07-16",1.9,2.08,1.89,2.01,1224700.0],["2020-07-17",2.09,2.58,2.04,2.4,3518200.0],["2020-07-20",2.33,3.22,2.21,2.97,22842200.0],["2020-07-21",2.89,3.47,2.36,2.87,9300600.0],["2020-07-22",3.02,3.06,2.75,2.82,1702700.0],["2020-07-23",2.91,6.48,2.66,6.2,109113500.0],["2020-07-24",7.98,9.02,4.77,4.96,219523600.0],["2020-07-27",5.44,5.72,4.35,4.47,32225700.0],["2020-07-28",4.04,4.3,3.92,4.02,13171100.0],["2020-07-29",3.88,4.23,3.71,4.04,9402200.0],["2020-07-30",3.93,4.5,3.81,4.3,8674800.0],["2020-07-31",4.31,4.37,3.8,3.81,5180400.0],["2020-08-03",3.86,4.01,3.79,3.83,3400000.0],["2020-08-04",3.82,3.86,3.66,3.75,2930900.0],["2020-08-05",3.76,4.42,3.76,4.18,8155400.0],["2020-08-06",4.44,4.89,4.25,4.37,8859000.0],["2020-08-07",3.91,4.04,3.43,3.8,11335200.0],["2020-08-10",3.72,3.76,3.61,3.66,2514700.0],["2020-08-11",3.66,3.97,3.34,3.44,13328500.0],["2020-08-12",3.93,3.96,3.5,3.56,14137500.0],["2020-08-13",3.45,3.47,3.26,3.43,4653100.0],["2020-08-14",3.35,3.51,3.31,3.47,2783000.0],["2020-08-17",3.47,3.58,3.39,3.48,2179800.0],["2020-08-18",3.47,3.5,3.37,3.45,1755400.0],["2020-08-19",3.4,3.57,3.37,3.45,2011700.0],["2020-08-20",3.45,3.46,3.31,3.34,1707300.0],["2020-08-21",3.33,3.44,3.16,3.18,2409900.0],["2020-08-24",3.18,3.24,3.01,3.01,2559900.0],["2020-08-25",3.01,3.14,2.92,3.0,2279200.0],["2020-08-26",3.03,3.11,2.92,2.93,2892200.0],["2020-08-27",2.9,2.95,2.83,2.92,2262500.0],["2020-08-28",2.93,3.05,2.88,3.03,1855000.0],["2020-08-31",2.94,2.95,2.85,2.91,1800900.0],["2020-09-01",2.9,2.9,2.68,2.76,2092500.0],["2020-09-02",2.71,2.74,2.57,2.65,1458200.0],["2020-09-03",2.65,2.74,2.53,2.54,1683900.0],["2020-09-04",2.49,2.54,2.33,2.44,2026900.0],["2020-09-08",2.38,2.54,2.31,2.47,1471200.0],["2020-09-09",2.53,2.68,2.47,2.54,1201600.0],["2020-09-10",2.6,2.61,2.39,2.41,1316100.0],["2020-09-11",2.42,2.49,2.36,2.37,876400.0],["2020-09-14",2.35,2.67,2.35,2.62,1592700.0],["2020-09-15",2.98,3.39,2.81,2.94,13232200.0],["2020-09-16",2.9,2.99,2.78,2.9,2565300.0],["2020-09-17",2.95,3.07,2.9,2.98,2361000.0],["2020-09-18",2.99,3.19,2.97,3.14,3747500.0],["2020-09-21",3.09,3.1,2.91,3.03,1990200.0],["2020-09-22",3.03,3.07,2.9,3.03,1209200.0],["2020-09-23",3.01,3.05,2.87,2.94,1479800.0],["2020-09-24",2.89,2.98,2.85,2.92,1912900.0],["2020-09-25",2.93,3.14,2.93,3.08,1092600.0],["2020-09-28",3.12,3.13,2.95,3.03,969200.0],["2020-09-29",3.01,3.24,2.95,3.18,1316700.0],["2020-09-30",3.17,3.2,3.06,3.13,865000.0],["2020-10-01",3.17,3.17,3.06,3.09,661800.0],["2020-10-02",3.0,3.13,2.97,3.02,1259800.0],["2020-10-05",3.04,3.26,3.0,3.26,1502500.0],["2020-10-06",3.26,3.3,3.03,3.07,1077000.0],["2020-10-07",3.1,3.38,3.09,3.32,1651800.0],["2020-10-08",3.39,3.44,3.13,3.14,1675600.0],["2020-10-09",3.16,3.23,3.12,3.2,833400.0],["2020-10-12",3.17,3.22,3.08,3.19,997200.0],["2020-10-13",3.16,3.33,3.16,3.27,1110900.0],["2020-10-14",3.22,3.32,3.12,3.16,1085500.0],["2020-10-15",3.1,3.14,3.04,3.09,969100.0],["2020-10-16",3.08,3.14,3.04,3.07,874500.0],["2020-10-19",3.08,3.1,2.95,3.0,1253900.0],["2020-10-20",3.02,3.05,2.88,2.88,1156700.0],["2020-10-21",2.89,2.93,2.79,2.79,1170600.0],["2020-10-22",2.79,2.93,2.79,2.91,1047400.0],["2020-10-23",2.88,2.91,2.77,2.89,826000.0],["2020-10-26",2.85,2.92,2.8,2.83,607300.0],["2020-10-27",2.82,2.94,2.78,2.89,471600.0],["2020-10-28",2.85,2.97,2.78,2.91,1058400.0],["2020-10-29",2.92,2.95,2.8,2.94,626500.0],["2020-10-30",2.92,2.94,2.77,2.82,724200.0],["2020-11-02",2.84,2.85,2.72,2.76,1023400.0],["2020-11-03",2.76,2.91,2.76,2.89,575000.0],["2020-11-04",2.9,3.09,2.87,3.06,951800.0],["2020-11-05",2.87,3.05,2.8,2.87,1600700.0],["2020-11-06",2.84,2.87,2.76,2.79,1282800.0],["2020-11-09",2.98,3.38,2.9,3.18,3385700.0],["2020-11-10",3.3,3.31,3.08,3.24,1504000.0],["2020-11-11",3.27,3.59,3.21,3.57,2450300.0],["2020-11-12",3.62,3.75,3.43,3.55,2173600.0],["2020-11-13",3.56,3.69,3.42,3.63,1809900.0],["2020-11-16",3.98,4.14,3.57,3.63,6258200.0],["2020-11-17",3.63,3.7,3.41,3.61,1859300.0],["2020-11-18",3.6,3.68,3.36,3.39,1728600.0],["2020-11-19",3.43,3.46,3.23,3.34,1386800.0],["2020-11-20",3.36,3.41,3.32,3.36,770600.0],["2020-11-23",3.44,3.74,3.41,3.67,3010500.0],["2020-11-24",3.7,3.87,3.5,3.59,2039300.0],["2020-11-25",3.61,3.87,3.61,3.77,1818800.0],["2020-11-27",4.0,4.56,3.95,4.34,5350000.0],["2020-11-30",4.89,4.9,4.32,4.53,5741200.0],["2020-12-01",4.84,4.9,3.99,3.99,6478200.0],["2020-12-02",4.08,4.1,3.88,3.95,3118400.0],["2020-12-03",4.03,4.09,3.91,3.94,2122800.0],["2020-12-04",3.98,4.06,3.78,4.01,2151700.0],["2020-12-07",4.03,4.03,3.84,3.95,1387100.0],["2020-12-08",3.95,3.95,3.77,3.79,2059100.0],["2020-12-09",3.77,3.79,3.4,3.41,3448300.0],["2020-12-10",3.59,3.72,3.51,3.67,3143900.0],["2020-12-11",3.8,3.99,3.62,3.91,4253700.0],["2020-12-14",4.08,5.23,3.91,4.88,19892900.0],["2020-12-15",5.08,5.87,4.66,4.97,24334900.0],["2020-12-16",4.94,4.95,4.3,4.41,6627900.0],["2020-12-17",5.08,5.08,4.47,4.73,8070300.0],["2020-12-18",4.83,4.85,4.35,4.35,6521300.0],["2020-12-21",4.25,4.37,4.02,4.25,4904600.0],["2020-12-22",4.11,4.22,3.83,4.04,5909200.0],["2020-12-23",3.97,4.18,3.86,4.05,2800300.0],["2020-12-24",4.04,4.05,3.75,3.87,2880600.0],["2020-12-28",3.86,3.87,3.61,3.63,3930600.0],["2020-12-29",3.68,3.69,3.47,3.5,2908300.0],["2020-12-30",3.56,3.72,3.5,3.72,2315600.0],["2020-12-31",3.72,3.73,3.49,3.55,2685700.0],["2021-01-04",3.52,3.66,3.43,3.64,1830000.0],["2021-01-05",3.57,3.67,3.54,3.55,1388700.0],["2021-01-06",3.56,3.78,3.51,3.57,2659300.0],["2021-01-07",3.64,4.06,3.6,3.9,4947200.0],["2021-01-08",4.04,4.16,3.81,3.87,3374800.0],["2021-01-11",3.91,4.49,3.91,4.32,5796400.0],["2021-01-12",4.21,4.23,3.97,4.1,3493500.0],["2021-01-13",4.12,4.13,3.93,4.04,2220300.0],["2021-01-14",4.1,4.13,3.96,4.03,2076800.0],["2021-01-15",4.04,4.11,3.9,3.91,2383200.0],["2021-01-19",3.95,4.19,3.78,4.07,2647000.0],["2021-01-20",4.2,4.28,3.99,4.11,2333400.0],["2021-01-21",4.11,4.14,3.91,3.96,1923100.0],["2021-01-22",3.97,4.12,3.91,4.05,1671300.0],["2021-01-25",4.03,4.08,3.84,4.01,2586400.0],["2021-01-26",3.99,4.02,3.77,3.82,3110000.0],["2021-01-27",3.74,4.08,3.58,3.74,4091800.0],["2021-01-28",3.75,3.78,3.61,3.67,2344700.0],["2021-01-29",3.86,3.93,3.63,3.78,2509300.0],["2021-02-01",3.91,4.03,3.84,3.88,3986400.0],["2021-02-02",3.97,4.0,3.87,3.92,1817700.0],["2021-02-03",3.96,4.02,3.86,3.9,1912600.0],["2021-02-04",3.91,4.26,3.86,4.16,5420200.0],["2021-02-05",4.24,4.24,3.99,4.15,4221000.0],["2021-02-08",4.29,4.89,4.23,4.84,11467300.0],["2021-02-09",5.0,5.14,4.45,4.47,6957400.0],["2021-02-10",4.55,4.73,4.27,4.43,3354500.0],["2021-02-11",4.41,4.61,4.15,4.38,2656400.0],["2021-02-12",4.38,4.41,4.24,4.33,1777400.0],["2021-02-16",4.47,4.64,4.36,4.49,2363700.0],["2021-02-17",4.5,4.58,4.28,4.41,2038800.0],["2021-02-18",4.37,4.43,4.22,4.28,1842200.0],["2021-02-19",4.34,4.65,4.3,4.39,2326000.0],["2021-02-22",4.4,4.56,4.25,4.29,2382100.0],["2021-02-23",4.16,4.18,3.64,3.83,3891900.0],["2021-02-24",3.93,4.49,3.9,4.42,3753700.0],["2021-02-25",4.31,4.37,3.78,3.81,3348500.0],["2021-02-26",3.94,3.95,3.66,3.75,2415300.0],["2021-03-01",3.9,3.98,3.74,3.84,2074000.0],["2021-03-02",3.88,3.91,3.79,3.83,1361800.0],["2021-03-03",3.85,3.88,3.62,3.64,1756500.0],["2021-03-04",3.57,3.6,3.01,3.14,4444400.0],["2021-03-05",3.2,3.3,2.91,3.3,3754600.0],["2021-03-08",3.28,3.49,3.2,3.24,2033600.0],["2021-03-09",3.38,3.65,3.35,3.6,2322900.0],["2021-03-10",3.68,3.75,3.56,3.64,1258100.0],["2021-03-11",3.74,3.88,3.71,3.8,1759800.0],["2021-03-12",3.71,3.83,3.62,3.79,1520000.0],["2021-03-15",3.76,3.88,3.72,3.78,1252000.0],["2021-03-16",3.91,4.07,3.68,3.81,3893700.0],["2021-03-17",3.68,3.78,3.56,3.71,1585800.0],["2021-03-18",3.69,3.85,3.59,3.61,1127800.0],["2021-03-19",3.62,3.71,3.56,3.65,1222300.0],["2021-03-22",3.67,3.7,3.52,3.56,1173200.0],["2021-03-23",3.52,3.54,3.35,3.39,1528100.0],["2021-03-24",3.4,3.56,3.32,3.33,2227900.0],["2021-03-25",3.3,3.38,3.21,3.35,1236100.0],["2021-03-26",3.36,3.44,3.27,3.36,865700.0],["2021-03-29",3.33,3.35,3.21,3.26,822000.0],["2021-03-30",3.24,3.31,3.12,3.15,978000.0],["2021-03-31",3.21,3.4,3.19,3.33,1188600.0],["2021-04-01",3.5,3.55,3.4,3.43,1420400.0],["2021-04-05",3.46,3.51,3.33,3.39,833800.0],["2021-04-06",3.4,3.47,3.31,3.36,1192300.0],["2021-04-07",3.38,3.38,3.2,3.24,777000.0],["2021-04-08",3.3,3.36,3.2,3.29,1119500.0],["2021-04-09",3.25,3.38,3.19,3.3,963000.0],["2021-04-12",3.3,3.34,3.02,3.11,1476000.0],["2021-04-13",3.15,3.19,3.06,3.17,1041500.0],["2021-04-14",3.17,3.39,3.15,3.32,1203600.0],["2021-04-15",3.37,3.38,3.17,3.2,1012600.0],["2021-04-16",3.2,3.2,3.02,3.07,2002800.0],["2021-04-19",3.04,3.18,3.02,3.03,1299300.0],["2021-04-20",3.05,3.07,2.95,2.99,1214200.0],["2021-04-21",3.0,3.16,2.93,3.14,798800.0],["2021-04-22",3.15,3.28,3.09,3.19,1364800.0],["2021-04-23",3.18,3.29,3.14,3.25,754200.0],["2021-04-26",3.23,3.37,3.2,3.28,1178600.0],["2021-04-27",3.36,3.52,3.33,3.46,1464300.0],["2021-04-28",3.58,3.58,3.34,3.42,1287300.0],["2021-04-29",3.43,3.57,3.37,3.51,1159900.0],["2021-04-30",3.45,3.57,3.44,3.47,950900.0],["2021-05-03",3.55,3.56,3.38,3.44,1220400.0],["2021-05-04",3.36,3.42,3.24,3.33,1876800.0],["2021-05-05",3.22,3.22,2.94,2.96,2731400.0],["2021-05-06",2.76,2.86,2.66,2.8,3250200.0],["2021-05-07",2.83,2.97,2.8,2.81,1504600.0],["2021-05-10",2.84,2.85,2.65,2.65,1298500.0],["2021-05-11",2.53,2.81,2.45,2.75,1629600.0],["2021-05-12",2.74,2.87,2.69,2.72,837600.0],["2021-05-13",2.75,2.75,2.43,2.5,1557000.0],["2021-05-14",2.57,2.67,2.54,2.62,720100.0],["2021-05-17",2.66,2.73,2.57,2.72,678800.0],["2021-05-18",2.74,2.88,2.72,2.81,832300.0],["2021-05-19",2.74,2.82,2.67,2.67,1188200.0],["2021-05-20",2.72,2.83,2.66,2.78,901900.0],["2021-05-21",2.8,2.83,2.72,2.74,925800.0],["2021-05-24",2.75,2.77,2.68,2.7,1072900.0],["2021-05-25",2.7,2.77,2.67,2.67,640600.0],["2021-05-26",2.68,2.87,2.66,2.78,1049100.0],["2021-05-27",2.81,2.91,2.79,2.85,799000.0],["2021-05-28",2.91,2.96,2.79,2.83,961900.0],["2021-06-01",2.86,2.92,2.81,2.86,1000400.0],["2021-06-02",2.9,3.04,2.9,3.0,1637600.0],["2021-06-03",2.97,2.97,2.83,2.95,1517100.0],["2021-06-04",2.95,3.03,2.9,2.94,915200.0],["2021-06-07",2.98,3.44,2.98,3.27,3907100.0],["2021-06-08",3.37,3.47,3.2,3.44,2529800.0],["2021-06-09",3.44,3.49,3.36,3.38,1322500.0],["2021-06-10",3.39,3.42,3.22,3.32,1218000.0],["2021-06-11",3.31,3.33,3.21,3.28,1334800.0],["2021-06-14",3.3,3.43,3.3,3.4,1095700.0],["2021-06-15",3.38,3.4,3.17,3.18,1048500.0],["2021-06-16",3.16,3.22,3.08,3.22,1607200.0],["2021-06-17",3.18,3.35,3.18,3.26,1033000.0],["2021-06-18",3.23,3.29,3.16,3.25,1307700.0],["2021-06-21",3.26,3.28,3.13,3.15,1073100.0],["2021-06-22",3.17,3.18,3.04,3.1,1434800.0],["2021-06-23",3.12,3.24,3.1,3.19,1035200.0],["2021-06-24",3.24,3.56,3.24,3.29,3067600.0],["2021-06-25",3.37,3.45,3.31,3.37,10786100.0],["2021-06-28",3.81,3.82,3.33,3.37,7575600.0],["2021-06-29",3.34,3.36,3.1,3.15,3193400.0],["2021-06-30",3.14,3.16,3.0,3.03,2155200.0],["2021-07-01",3.08,3.16,2.99,3.13,1278100.0],["2021-07-02",3.11,3.11,2.92,2.95,1768200.0],["2021-07-06",2.98,2.98,2.83,2.93,1751400.0],["2021-07-07",2.94,2.97,2.82,2.92,1400000.0],["2021-07-08",2.81,2.93,2.79,2.91,709300.0],["2021-07-09",2.94,2.94,2.87,2.92,518000.0],["2021-07-12",2.92,2.94,2.82,2.88,864700.0],["2021-07-13",2.8,2.85,2.76,2.84,2147400.0],["2021-07-14",2.81,2.81,2.64,2.65,1542700.0],["2021-07-15",2.69,2.72,2.54,2.65,900200.0],["2021-07-16",2.66,2.68,2.59,2.66,953000.0],["2021-07-19",2.59,2.71,2.57,2.71,1140500.0],["2021-07-20",2.74,2.75,2.61,2.72,1044100.0],["2021-07-21",2.76,3.0,2.74,2.94,1727800.0],["2021-07-22",2.99,2.99,2.78,2.81,879600.0],["2021-07-23",2.83,2.83,2.72,2.76,757300.0],["2021-07-26",2.79,2.8,2.69,2.71,643400.0],["2021-07-27",2.72,2.73,2.62,2.7,678200.0],["2021-07-28",2.72,2.8,2.69,2.8,1053600.0],["2021-07-29",2.82,2.89,2.72,2.76,2449400.0],["2021-07-30",2.74,2.86,2.68,2.69,2208800.0],["2021-08-02",2.68,2.74,2.67,2.71,685200.0],["2021-08-03",2.75,2.76,2.67,2.75,592100.0],["2021-08-04",2.76,2.85,2.73,2.76,899900.0],["2021-08-05",2.79,3.12,2.77,3.04,2617400.0],["2021-08-06",2.93,3.06,2.85,3.01,899900.0],["2021-08-09",3.07,3.23,3.04,3.09,1765100.0],["2021-08-10",3.15,3.26,3.12,3.14,1881700.0],["2021-08-11",3.22,3.27,3.1,3.19,1438000.0],["2021-08-12",3.2,3.29,3.03,3.04,2114600.0],["2021-08-13",3.1,3.13,3.03,3.07,814700.0],["2021-08-16",3.07,3.08,2.84,2.86,859400.0],["2021-08-17",2.8,3.35,2.78,3.32,4652800.0],["2021-08-18",3.32,3.35,2.97,3.0,2301100.0],["2021-08-19",2.94,2.99,2.86,2.87,855400.0],["2021-08-20",2.85,2.97,2.82,2.92,1235000.0],["2021-08-23",3.01,3.17,2.98,3.11,1094100.0],["2021-08-24",3.13,3.28,3.08,3.25,1338600.0],["2021-08-25",3.22,3.35,3.18,3.26,1192300.0],["2021-08-26",3.28,3.36,3.25,3.25,1148900.0],["2021-08-27",3.28,3.38,3.23,3.33,1046000.0],["2021-08-30",3.38,3.53,3.3,3.38,1874700.0],["2021-08-31",3.4,3.48,3.36,3.43,1047100.0],["2021-09-01",3.48,3.54,3.4,3.44,1288500.0],["2021-09-02",3.45,3.52,3.41,3.44,1052100.0],["2021-09-03",3.43,3.45,3.33,3.41,658600.0],["2021-09-07",3.43,3.48,3.37,3.43,743500.0],["2021-09-08",3.45,3.49,3.32,3.36,1207000.0],["2021-09-09",3.34,3.9,3.34,3.87,6157400.0],["2021-09-10",4.5,4.67,4.17,4.38,25435700.0],["2021-09-13",4.35,4.39,4.06,4.25,5319300.0],["2021-09-14",4.13,4.31,4.11,4.25,2976100.0],["2021-09-15",4.14,4.26,4.14,4.22,2014900.0],["2021-09-16",4.25,4.36,4.15,4.31,2961900.0],["2021-09-17",4.36,4.37,4.15,4.35,2829800.0],["2021-09-20",4.2,4.45,4.11,4.29,3251900.0],["2021-09-21",4.31,4.45,4.26,4.37,2210000.0],["2021-09-22",4.37,4.51,4.33,4.44,3041000.0],["2021-09-23",4.59,4.64,4.42,4.53,2480000.0],["2021-09-24",4.5,4.7,4.45,4.62,2851200.0],["2021-09-27",4.73,4.74,4.53,4.62,2793300.0],["2021-09-28",4.58,4.58,4.22,4.32,3208900.0],["2021-09-29",4.35,4.39,4.16,4.27,2454600.0],["2021-09-30",4.35,4.37,4.26,4.29,1782600.0],["2021-10-01",4.27,4.29,4.06,4.28,1828600.0],["2021-10-04",4.25,4.27,4.08,4.13,1834200.0],["2021-10-05",4.17,4.26,4.12,4.19,1288100.0],["2021-10-06",4.15,4.24,3.91,4.0,3245200.0],["2021-10-07",4.29,4.42,3.73,4.1,10146300.0],["2021-10-08",4.13,4.14,3.94,3.94,2953900.0],["2021-10-11",3.9,4.21,3.84,4.2,2759000.0],["2021-10-12",4.24,4.3,4.16,4.23,2621900.0],["2021-10-13",4.25,4.33,4.06,4.16,3332200.0],["2021-10-14",4.16,4.18,4.0,4.15,2055000.0],["2021-10-15",4.18,4.18,4.02,4.08,2365600.0],["2021-10-18",4.08,4.26,4.06,4.14,2234500.0],["2021-10-19",4.13,4.18,4.08,4.15,1091100.0],["2021-10-20",4.12,4.22,4.05,4.09,1360300.0],["2021-10-21",4.06,4.13,4.01,4.11,1574700.0],["2021-10-22",4.05,4.09,3.87,4.03,2042100.0],["2021-10-25",4.05,4.1,3.98,4.03,1620100.0],["2021-10-26",4.04,4.1,3.99,4.07,1241400.0],["2021-10-27",4.06,4.1,3.98,4.07,1140900.0],["2021-10-28",4.05,4.12,3.99,4.07,1323700.0],["2021-10-29",4.06,4.07,3.96,4.03,1105300.0],["2021-11-01",4.0,4.04,3.91,3.92,1744700.0],["2021-11-02",3.92,3.95,3.83,3.93,1369700.0],["2021-11-03",3.88,3.97,3.78,3.85,1513600.0],["2021-11-04",3.9,4.16,3.84,3.88,1844000.0],["2021-11-05",3.59,3.7,3.4,3.48,3655500.0],["2021-11-08",3.5,3.65,3.46,3.6,2171300.0],["2021-11-09",3.58,3.65,3.45,3.5,1409600.0],["2021-11-10",3.47,3.67,3.46,3.48,1229800.0],["2021-11-11",3.5,3.55,3.45,3.47,827700.0],["2021-11-12",3.5,3.5,3.34,3.47,1458400.0],["2021-11-15",3.47,3.47,3.33,3.36,1304900.0],["2021-11-16",3.32,3.4,3.25,3.34,1247300.0],["2021-11-17",3.3,3.37,3.24,3.29,1096900.0],["2021-11-18",3.4,3.51,3.27,3.3,1654100.0],["2021-11-19",3.28,3.37,3.27,3.3,924100.0],["2021-11-22",3.27,3.31,3.09,3.11,1546200.0],["2021-11-23",3.1,3.14,3.02,3.12,1288800.0],["2021-11-24",3.11,3.21,3.05,3.19,720600.0],["2021-11-26",3.18,3.21,3.07,3.13,653000.0],["2021-11-29",3.2,3.2,3.08,3.14,1245800.0],["2021-11-30",3.1,3.23,3.01,3.2,1476300.0],["2021-12-01",5.15,6.5,4.13,4.61,320631900.0],["2021-12-02",4.97,5.23,4.11,4.31,72563700.0],["2021-12-03",4.05,4.45,3.92,4.15,18236800.0],["2021-12-06",3.99,4.01,3.54,3.71,10061400.0],["2021-12-07",3.98,4.1,3.79,3.96,19867600.0],["2021-12-08",3.9,4.26,3.83,4.14,7968000.0],["2021-12-09",4.11,4.6,4.08,4.31,12376100.0],["2021-12-10",4.5,4.67,4.11,4.14,7097400.0],["2021-12-13",4.38,4.5,4.14,4.36,7765700.0],["2021-12-14",4.25,4.58,4.02,4.14,8353300.0],["2021-12-15",4.12,4.12,3.8,4.09,5178200.0],["2021-12-16",4.07,4.15,3.88,3.89,4531900.0],["2021-12-17",3.85,4.34,3.78,4.28,7812700.0],["2021-12-20",4.17,4.5,4.14,4.38,7434000.0],["2021-12-21",4.38,4.46,4.27,4.29,3606400.0],["2021-12-22",4.33,4.33,4.13,4.16,3088100.0],["2021-12-23",4.13,4.24,4.0,4.16,4364200.0],["2021-12-27",4.16,4.16,3.85,3.86,4468800.0],["2021-12-28",3.85,4.01,3.78,3.82,3692300.0],["2021-12-29",3.79,3.86,3.7,3.76,3172200.0],["2021-12-30",3.77,3.91,3.74,3.88,2725400.0],["2021-12-31",3.86,4.03,3.84,3.89,2919500.0],["2022-01-03",3.89,4.01,3.78,3.98,2230000.0],["2022-01-04",3.94,3.95,3.65,3.73,4034900.0],["2022-01-05",3.76,3.77,3.52,3.53,2660500.0],["2022-01-06",3.5,3.61,3.4,3.56,2888700.0],["2022-01-07",3.56,3.62,3.46,3.5,1762000.0],["2022-01-10",3.53,3.59,3.38,3.52,2234000.0],["2022-01-11",3.5,3.52,3.35,3.36,2879900.0],["2022-01-12",3.36,3.39,3.27,3.3,2107600.0],["2022-01-13",3.33,3.34,3.22,3.22,2437200.0],["2022-01-14",3.16,3.32,3.13,3.31,2458000.0],["2022-01-18",3.26,3.31,3.06,3.07,3381300.0],["2022-01-19",3.08,3.14,2.98,3.01,3146800.0],["2022-01-20",3.0,3.07,2.8,2.81,4632000.0],["2022-01-21",2.81,2.86,2.63,2.68,5298800.0],["2022-01-24",2.56,2.72,2.41,2.69,4320300.0],["2022-01-25",2.62,2.79,2.61,2.71,2344200.0],["2022-01-26",2.71,2.87,2.67,2.68,2759800.0],["2022-01-27",2.73,2.73,2.41,2.42,4218800.0],["2022-01-28",2.42,2.53,2.38,2.53,2470900.0],["2022-01-31",2.52,2.81,2.51,2.81,2695300.0],["2022-02-01",2.81,2.93,2.76,2.92,2487200.0],["2022-02-02",3.13,3.16,2.88,2.89,7397100.0],["2022-02-03",2.81,2.94,2.76,2.76,2051600.0],["2022-02-04",2.79,3.07,2.77,3.02,2945400.0],["2022-02-07",3.02,3.23,3.01,3.12,2294800.0],["2022-02-08",3.14,3.18,3.01,3.17,2190500.0],["2022-02-09",3.15,3.44,3.15,3.41,2340100.0],["2022-02-10",3.26,3.47,3.18,3.24,3107400.0],["2022-02-11",3.23,3.29,3.11,3.16,2129200.0],["2022-02-14",3.16,3.2,2.98,2.99,2531300.0],["2022-02-15",3.08,3.29,3.07,3.25,2123900.0],["2022-02-16",3.2,3.25,3.13,3.18,1677200.0],["2022-02-17",3.11,3.25,3.01,3.02,1355200.0],["2022-02-18",3.03,3.07,2.98,3.03,1531700.0],["2022-02-22",3.01,3.29,3.01,3.22,3056400.0],["2022-02-23",3.23,3.25,3.03,3.05,2406700.0],["2022-02-24",2.87,3.29,2.79,3.29,2910000.0],["2022-02-25",3.25,3.28,3.12,3.26,2107600.0],["2022-02-28",3.5,3.64,3.12,3.2,8113600.0],["2022-03-01",3.22,3.22,3.03,3.1,3090700.0],["2022-03-02",3.11,3.16,2.99,3.09,2469100.0],["2022-03-03",3.09,3.22,2.86,2.95,2947600.0],["2022-03-04",2.93,3.04,2.77,2.81,2246900.0],["2022-03-07",2.84,2.96,2.82,2.83,1911500.0],["2022-03-08",2.83,2.95,2.69,2.88,3226000.0],["2022-03-09",2.93,3.19,2.9,3.19,2682800.0],["2022-03-10",3.1,3.14,3.03,3.09,1539800.0],["2022-03-11",3.12,3.18,2.91,2.91,1449900.0],["2022-03-14",2.94,3.1,2.8,2.81,1712500.0],["2022-03-15",2.84,2.9,2.78,2.86,1417900.0],["2022-03-16",2.85,2.98,2.83,2.98,1937500.0],["2022-03-17",2.93,3.08,2.91,3.02,2220000.0],["2022-03-18",3.02,3.13,2.99,3.06,3446600.0],["2022-03-21",3.0,3.01,2.86,2.88,2003800.0],["2022-03-22",2.9,3.07,2.88,3.05,1277600.0],["2022-03-23",3.0,3.1,2.93,2.93,1492800.0],["2022-03-24",2.96,3.04,2.93,3.02,1041500.0],["2022-03-25",3.0,3.01,2.86,2.89,1282100.0],["2022-03-28",2.9,2.98,2.8,2.87,1460100.0],["2022-03-29",2.92,3.07,2.89,3.01,1885400.0],["2022-03-30",2.98,3.14,2.97,2.98,1679700.0],["2022-03-31",3.02,3.05,2.93,2.98,1126400.0],["2022-04-01",2.97,3.16,2.97,3.08,987700.0],["2022-04-04",3.07,3.22,3.06,3.17,1473600.0],["2022-04-05",3.15,3.17,3.03,3.07,860300.0],["2022-04-06",3.01,3.04,2.93,2.99,1451200.0],["2022-04-07",2.97,3.07,2.91,2.96,1398500.0],["2022-04-08",2.95,2.97,2.83,2.84,1554800.0],["2022-04-11",2.81,2.85,2.72,2.77,1611700.0],["2022-04-12",2.81,2.88,2.67,2.71,1403600.0],["2022-04-13",2.7,2.84,2.7,2.82,888700.0],["2022-04-14",2.81,2.82,2.68,2.75,1810300.0],["2022-04-18",2.76,2.77,2.59,2.6,1647700.0],["2022-04-19",2.58,2.69,2.56,2.61,1087600.0],["2022-04-20",2.62,2.63,2.52,2.59,1230500.0],["2022-04-21",2.59,2.64,2.47,2.52,1490800.0],["2022-04-22",2.48,2.59,2.45,2.56,1504500.0],["2022-04-25",2.53,2.68,2.53,2.63,1219700.0],["2022-04-26",2.57,2.62,2.48,2.48,820700.0],["2022-04-27",2.49,2.53,2.42,2.43,686000.0],["2022-04-28",2.46,2.49,2.26,2.43,1365700.0],["2022-04-29",2.4,2.51,2.33,2.33,551600.0],["2022-05-02",2.37,2.49,2.33,2.44,1335000.0],["2022-05-03",2.42,2.51,2.38,2.42,657400.0],["2022-05-04",2.42,2.5,2.28,2.49,1036500.0],["2022-05-05",2.59,2.59,2.42,2.55,1232200.0],["2022-05-06",2.55,2.6,2.45,2.53,1011300.0],["2022-05-09",2.46,2.47,2.22,2.23,1440000.0],["2022-05-10",2.34,2.36,1.93,1.98,3174900.0],["2022-05-11",1.95,2.22,1.94,2.06,1989000.0],["2022-05-12",2.02,2.17,1.97,2.06,2083800.0],["2022-05-13",2.09,2.35,2.08,2.31,1712700.0],["2022-05-16",2.27,2.38,2.22,2.26,745600.0],["2022-05-17",2.28,2.42,2.25,2.41,1090400.0],["2022-05-18",2.34,2.45,2.3,2.31,1047600.0],["2022-05-19",2.31,2.43,2.28,2.34,1275300.0],["2022-05-20",2.32,2.51,2.3,2.44,1478900.0],["2022-05-23",2.44,2.47,2.34,2.4,870000.0],["2022-05-24",2.37,2.37,2.18,2.19,1191700.0],["2022-05-25",2.19,2.27,2.17,2.25,794300.0],["2022-05-26",2.22,2.38,2.22,2.31,771500.0],["2022-05-27",2.32,2.5,2.27,2.48,1075300.0],["2022-05-31",2.45,2.49,2.38,2.43,1203600.0],["2022-06-01",2.43,2.56,2.4,2.46,953800.0],["2022-06-02",2.46,2.65,2.43,2.64,1507800.0],["2022-06-03",2.6,2.73,2.54,2.7,812400.0],["2022-06-06",2.73,2.74,2.48,2.56,1111400.0],["2022-06-07",2.54,2.7,2.48,2.7,582500.0],["2022-06-08",2.63,2.82,2.63,2.68,729100.0],["2022-06-09",2.67,2.71,2.62,2.65,610800.0],["2022-06-10",2.6,2.61,2.42,2.52,812200.0],["2022-06-13",2.42,2.45,2.29,2.38,949200.0],["2022-06-14",2.38,2.45,2.32,2.43,549100.0],["2022-06-15",2.44,2.61,2.42,2.55,1110700.0],["2022-06-16",2.48,2.61,2.39,2.57,1295300.0],["2022-06-17",2.57,2.76,2.54,2.68,1783000.0],["2022-06-21",2.7,2.86,2.68,2.72,1331200.0],["2022-06-22",2.69,2.85,2.65,2.74,822000.0],["2022-06-23",2.75,2.94,2.72,2.92,1222700.0],["2022-06-24",2.95,2.95,2.8,2.84,2698100.0],["2022-06-27",2.8,2.86,2.63,2.68,928600.0],["2022-06-28",2.66,2.71,2.58,2.61,674600.0],["2022-06-29",2.57,2.7,2.52,2.7,553700.0],["2022-06-30",2.62,2.76,2.62,2.71,586600.0],["2022-07-01",2.69,2.82,2.69,2.8,716100.0],["2022-07-05",2.79,2.99,2.77,2.88,1571900.0],["2022-07-06",2.85,2.9,2.77,2.8,585700.0],["2022-07-07",2.83,2.88,2.75,2.85,663500.0],["2022-07-08",2.82,2.86,2.74,2.85,817300.0],["2022-07-11",2.83,2.85,2.58,2.58,641700.0],["2022-07-12",2.58,2.63,2.46,2.57,863200.0],["2022-07-13",2.53,2.67,2.52,2.57,613900.0],["2022-07-14",2.54,2.59,2.5,2.53,676000.0],["2022-07-15",2.57,2.59,2.45,2.54,525000.0],["2022-07-18",2.58,2.62,2.43,2.45,762200.0],["2022-07-19",2.45,2.55,2.45,2.51,712000.0],["2022-07-20",2.52,2.66,2.52,2.57,1167800.0],["2022-07-21",2.55,2.6,2.51,2.58,718200.0],["2022-07-22",2.56,2.56,2.39,2.39,1010900.0],["2022-07-25",2.46,2.46,2.37,2.41,531300.0],["2022-07-26",2.38,2.47,2.34,2.37,430200.0],["2022-07-27",2.41,2.41,2.34,2.4,613800.0],["2022-07-28",2.39,2.39,2.32,2.37,485600.0],["2022-07-29",2.36,2.36,2.26,2.31,894200.0],["2022-08-01",2.28,2.3,2.2,2.2,734400.0],["2022-08-02",2.19,2.35,2.19,2.3,998100.0],["2022-08-03",2.39,2.46,2.25,2.46,2051400.0],["2022-08-04",2.5,2.56,2.38,2.54,1592200.0],["2022-08-05",2.5,2.56,2.45,2.53,965800.0],["2022-08-08",2.55,2.58,2.47,2.5,986200.0],["2022-08-09",2.49,2.51,2.4,2.46,923900.0],["2022-08-10",2.46,2.5,2.44,2.5,1028500.0],["2022-08-11",2.52,2.53,2.44,2.47,786300.0],["2022-08-12",2.46,2.54,2.45,2.5,714000.0],["2022-08-15",2.48,2.55,2.48,2.53,868500.0],["2022-08-16",2.53,2.54,2.46,2.48,887000.0],["2022-08-17",2.41,2.47,2.38,2.4,593200.0],["2022-08-18",2.4,2.41,2.34,2.4,518600.0],["2022-08-19",2.36,2.39,2.28,2.28,611100.0],["2022-08-22",2.27,2.31,2.25,2.29,643000.0],["2022-08-23",2.26,2.32,2.25,2.27,403900.0],["2022-08-24",2.3,2.33,2.26,2.32,462500.0],["2022-08-25",2.32,2.4,2.28,2.31,425000.0],["2022-08-26",2.35,2.4,2.26,2.28,803200.0],["2022-08-29",2.32,2.33,2.27,2.28,656700.0],["2022-08-30",2.33,2.33,2.2,2.26,717700.0],["2022-08-31",2.26,2.28,2.19,2.22,406300.0],["2022-09-01",2.22,2.31,2.15,2.29,719000.0],["2022-09-02",2.34,2.34,2.2,2.21,591000.0],["2022-09-06",2.22,2.23,2.11,2.11,432900.0],["2022-09-07",2.13,2.22,2.12,2.22,794800.0],["2022-09-08",2.17,2.26,2.16,2.26,646700.0],["2022-09-09",2.28,2.29,2.23,2.24,380600.0],["2022-09-12",2.27,2.27,2.2,2.26,823300.0],["2022-09-13",2.22,2.29,2.18,2.27,602100.0],["2022-09-14",2.3,2.44,2.3,2.34,1841200.0],["2022-09-15",2.32,2.34,2.29,2.31,701000.0],["2022-09-16",2.29,2.29,2.14,2.22,1598600.0],["2022-09-19",2.19,2.19,2.08,2.14,690200.0],["2022-09-20",2.11,2.12,2.03,2.05,590900.0],["2022-09-21",2.05,2.07,2.0,2.02,644300.0],["2022-09-22",2.01,2.02,1.94,1.96,887700.0],["2022-09-23",1.92,1.94,1.85,1.92,976600.0],["2022-09-26",1.87,1.97,1.87,1.88,500700.0],["2022-09-27",1.89,1.99,1.88,1.93,379200.0],["2022-09-28",1.9,2.06,1.9,2.04,537300.0],["2022-09-29",2.0,2.03,1.96,1.98,358300.0],["2022-09-30",1.95,2.04,1.91,1.91,752800.0],["2022-10-03",1.9,1.97,1.86,1.94,513100.0],["2022-10-04",1.96,1.97,1.92,1.97,677400.0],["2022-10-05",1.92,2.02,1.9,2.01,411100.0],["2022-10-06",2.0,2.04,1.94,1.99,609100.0],["2022-10-07",1.96,1.99,1.91,1.91,493800.0],["2022-10-10",1.9,1.95,1.87,1.92,497500.0],["2022-10-11",1.9,1.95,1.87,1.92,436900.0],["2022-10-12",1.94,2.0,1.88,1.99,593200.0],["2022-10-13",1.9,2.1,1.9,2.09,2403100.0],["2022-10-14",2.1,2.2,2.1,2.19,3061800.0],["2022-10-17",2.21,2.23,2.13,2.19,1008600.0],["2022-10-18",2.24,2.29,2.16,2.27,1419600.0],["2022-10-19",2.26,2.28,2.09,2.11,870500.0],["2022-10-20",2.11,2.19,2.07,2.07,363900.0],["2022-10-21",2.11,2.13,2.04,2.11,331900.0],["2022-10-24",2.13,2.13,2.05,2.1,296000.0],["2022-10-25",2.1,2.19,2.1,2.17,373600.0],["2022-10-26",2.16,2.29,2.13,2.25,657900.0],["2022-10-27",2.26,2.35,2.24,2.35,651100.0],["2022-10-28",2.34,2.43,2.32,2.42,479200.0],["2022-10-31",2.38,2.42,2.34,2.34,350000.0],["2022-11-01",2.36,2.46,2.36,2.42,450100.0],["2022-11-02",2.43,2.45,2.31,2.34,1261500.0],["2022-11-03",2.48,2.62,2.41,2.54,3015700.0],["2022-11-04",2.55,2.57,2.46,2.55,1896200.0],["2022-11-07",2.52,2.54,2.4,2.43,1077500.0],["2022-11-08",2.42,2.52,2.38,2.46,777000.0],["2022-11-09",2.34,2.56,2.33,2.44,567000.0],["2022-11-10",2.5,2.51,2.35,2.48,943300.0],["2022-11-11",2.48,2.64,2.43,2.56,810000.0],["2022-11-14",2.55,2.69,2.49,2.64,1351800.0],["2022-11-15",2.7,2.85,2.64,2.79,1848200.0],["2022-11-16",2.85,2.91,2.69,2.7,1554700.0],["2022-11-17",2.68,2.89,2.64,2.81,1433400.0],["2022-11-18",2.87,2.87,2.73,2.85,1185100.0],["2022-11-21",2.77,2.83,2.62,2.69,1329900.0],["2022-11-22",2.68,2.71,2.64,2.66,411500.0],["2022-11-23",2.66,2.8,2.66,2.7,636000.0],["2022-11-25",2.71,2.71,2.66,2.67,151500.0],["2022-11-28",2.66,2.74,2.53,2.58,1105500.0],["2022-11-29",2.56,2.64,2.39,2.39,1035200.0],["2022-11-30",2.4,2.49,2.31,2.35,1376600.0],["2022-12-01",2.37,2.45,2.3,2.33,1192000.0],["2022-12-02",2.3,2.51,2.26,2.48,1012800.0],["2022-12-05",2.45,2.55,2.38,2.43,520000.0],["2022-12-06",2.44,2.55,2.42,2.45,958400.0],["2022-12-07",2.46,2.61,2.46,2.57,546300.0],["2022-12-08",2.58,2.75,2.56,2.72,737800.0],["2022-12-09",2.72,2.73,2.61,2.61,648300.0],["2022-12-12",2.61,2.77,2.59,2.71,667700.0],["2022-12-13",2.71,2.81,2.6,2.67,877700.0],["2022-12-14",2.67,2.79,2.62,2.72,1182900.0],["2022-12-15",2.66,2.76,2.65,2.71,1119000.0],["2022-12-16",2.7,2.8,2.61,2.71,3073000.0],["2022-12-19",2.71,2.71,2.41,2.42,985200.0],["2022-12-20",2.44,2.44,2.32,2.42,844200.0],["2022-12-21",2.4,2.43,2.35,2.4,889100.0],["2022-12-22",2.42,2.42,2.32,2.41,765400.0],["2022-12-23",2.39,2.4,2.33,2.39,485500.0],["2022-12-27",2.39,2.39,2.26,2.33,1243400.0],["2022-12-28",2.31,2.35,2.2,2.22,1267600.0],["2022-12-29",2.22,2.34,2.22,2.32,825600.0],["2022-12-30",2.28,2.36,2.26,2.33,1924600.0],["2023-01-03",2.35,2.4,2.22,2.23,719800.0],["2023-01-04",2.28,2.28,2.22,2.26,383600.0],["2023-01-05",2.23,2.28,2.15,2.26,877500.0],["2023-01-06",2.29,2.55,2.27,2.51,1885600.0],["2023-01-09",2.52,2.75,2.51,2.67,1949300.0],["2023-01-10",2.68,2.8,2.65,2.75,1011300.0],["2023-01-11",2.74,2.82,2.68,2.69,730300.0],["2023-01-12",2.7,2.87,2.67,2.87,1512700.0],["2023-01-13",2.87,2.93,2.82,2.85,668700.0],["2023-01-17",2.83,2.89,2.76,2.8,548800.0],["2023-01-18",2.83,2.84,2.65,2.65,579200.0],["2023-01-19",2.6,2.68,2.6,2.64,351800.0],["2023-01-20",2.68,2.76,2.65,2.76,619000.0],["2023-01-23",2.79,2.79,2.68,2.76,380600.0],["2023-01-24",2.77,2.8,2.72,2.78,308900.0],["2023-01-25",2.79,2.94,2.79,2.87,1409100.0],["2023-01-26",2.88,2.96,2.86,2.93,410200.0],["2023-01-27",2.92,2.97,2.89,2.93,660000.0],["2023-01-30",2.92,2.98,2.88,2.95,613600.0],["2023-01-31",2.96,3.01,2.95,3.01,715000.0],["2023-02-01",3.01,3.03,2.9,2.9,703100.0],["2023-02-02",2.91,3.0,2.9,2.95,545700.0],["2023-02-03",2.94,3.03,2.85,2.9,706100.0],["2023-02-06",2.93,2.95,2.89,2.9,642500.0],["2023-02-07",2.92,2.98,2.88,2.95,548100.0],["2023-02-08",2.92,2.95,2.82,2.83,713700.0],["2023-02-09",2.85,2.89,2.74,2.77,508600.0],["2023-02-10",2.74,2.77,2.68,2.69,499900.0],["2023-02-13",2.68,2.71,2.62,2.68,484900.0],["2023-02-14",2.68,2.75,2.65,2.71,813200.0],["2023-02-15",2.66,2.73,2.64,2.72,660600.0],["2023-02-16",2.68,2.72,2.65,2.65,733800.0],["2023-02-17",2.66,2.75,2.64,2.74,2006900.0],["2023-02-21",2.7,2.78,2.67,2.76,1471100.0],["2023-02-22",2.76,2.78,2.72,2.76,899300.0],["2023-02-23",2.78,2.78,2.7,2.74,1151000.0],["2023-02-24",2.68,2.71,2.63,2.65,850200.0],["2023-02-27",2.65,2.66,2.57,2.65,736900.0],["2023-02-28",2.65,2.84,2.63,2.78,2157000.0],["2023-03-01",2.71,2.86,2.71,2.81,1259900.0],["2023-03-02",2.81,2.81,2.71,2.81,444000.0],["2023-03-03",2.8,3.03,2.79,2.86,1323700.0],["2023-03-06",2.86,2.9,2.83,2.88,896800.0],["2023-03-07",2.9,2.94,2.85,2.93,545100.0],["2023-03-08",2.94,2.97,2.9,2.95,860300.0],["2023-03-09",2.93,2.96,2.82,2.83,681500.0],["2023-03-10",2.83,2.85,2.63,2.8,2337300.0],["2023-03-13",2.73,3.01,2.73,2.96,1685500.0],["2023-03-14",3.02,3.08,2.97,3.03,1955700.0],["2023-03-15",2.98,3.07,2.97,3.03,915100.0],["2023-03-16",3.02,3.02,2.91,2.94,892400.0],["2023-03-17",2.95,3.06,2.91,2.99,2622600.0],["2023-03-20",3.02,3.02,2.88,3.02,733900.0],["2023-03-21",3.06,3.08,2.98,3.03,621600.0],["2023-03-22",3.05,3.08,2.94,2.95,761300.0],["2023-03-23",2.95,3.0,2.92,2.96,662900.0],["2023-03-24",2.95,3.01,2.88,3.0,550700.0],["2023-03-27",3.01,3.07,2.98,3.06,615600.0],["2023-03-28",3.06,3.12,3.0,3.0,457200.0],["2023-03-29",3.02,3.11,3.0,3.1,479800.0],["2023-03-30",3.1,3.15,3.01,3.02,662300.0],["2023-03-31",3.04,3.11,3.0,3.03,951300.0],["2023-04-03",3.03,3.12,3.01,3.06,618400.0],["2023-04-04",3.06,3.07,2.97,2.99,922500.0],["2023-04-05",3.0,3.03,2.87,2.9,1199000.0],["2023-04-06",2.91,2.93,2.83,2.87,994900.0],["2023-04-10",2.91,2.91,2.85,2.87,505200.0],["2023-04-11",2.88,2.98,2.88,2.91,2135300.0],["2023-04-12",2.94,2.95,2.8,2.81,1366400.0],["2023-04-13",2.82,3.0,2.81,2.95,2366400.0],["2023-04-14",2.91,2.95,2.85,2.87,732300.0],["2023-04-17",2.86,2.95,2.84,2.93,1021500.0],["2023-04-18",2.91,2.97,2.88,2.95,535200.0],["2023-04-19",2.94,3.04,2.9,3.0,767400.0],["2023-04-20",2.99,3.0,2.94,2.96,306500.0],["2023-04-21",2.94,3.02,2.93,3.0,459400.0],["2023-04-24",3.0,3.01,2.89,2.89,463800.0],["2023-04-25",2.62,2.84,2.5,2.53,2311800.0],["2023-04-26",2.55,2.57,2.5,2.53,1020500.0],["2023-04-27",2.56,2.57,2.47,2.51,738900.0],["2023-04-28",2.52,2.55,2.48,2.51,419600.0],["2023-05-01",2.49,2.54,2.47,2.52,664700.0],["2023-05-02",2.52,2.52,2.42,2.48,1089800.0],["2023-05-03",2.47,2.59,2.47,2.51,632500.0],["2023-05-04",2.5,2.57,2.46,2.55,620800.0],["2023-05-05",2.59,2.71,2.58,2.6,444800.0],["2023-05-08",2.61,2.63,2.55,2.61,619100.0],["2023-05-09",2.61,2.63,2.5,2.61,660300.0],["2023-05-10",2.61,2.64,2.57,2.64,344500.0],["2023-05-11",2.64,2.64,2.55,2.56,565200.0],["2023-05-12",2.53,2.59,2.52,2.54,655200.0],["2023-05-15",2.53,2.63,2.52,2.56,418400.0],["2023-05-16",2.53,2.57,2.49,2.53,542100.0],["2023-05-17",2.51,2.54,2.46,2.52,625700.0],["2023-05-18",2.55,2.55,2.47,2.5,417600.0],["2023-05-19",2.54,2.62,2.53,2.57,480200.0],["2023-05-22",2.56,2.66,2.56,2.62,415100.0],["2023-05-23",2.62,2.72,2.62,2.65,443600.0],["2023-05-24",2.65,2.65,2.54,2.56,510900.0],["2023-05-25",2.52,2.54,2.41,2.5,1010900.0],["2023-05-26",2.49,2.52,2.47,2.5,453100.0],["2023-05-30",2.5,2.57,2.45,2.47,374200.0],["2023-05-31",2.47,2.54,2.47,2.49,338000.0],["2023-06-01",2.5,2.55,2.48,2.5,314100.0],["2023-06-02",2.54,2.6,2.5,2.58,511200.0],["2023-06-05",2.61,2.64,2.58,2.6,219400.0],["2023-06-06",2.59,2.61,2.55,2.6,500100.0],["2023-06-07",2.62,2.67,2.59,2.62,481300.0],["2023-06-08",2.62,2.62,2.51,2.54,430300.0],["2023-06-09",2.53,2.56,2.48,2.48,484200.0],["2023-06-12",2.45,2.52,2.44,2.45,407200.0],["2023-06-13",2.47,2.51,2.47,2.5,652100.0],["2023-06-14",2.5,2.53,2.45,2.47,619500.0],["2023-06-15",2.47,2.47,2.39,2.44,713800.0],["2023-06-16",2.48,2.5,2.42,2.49,2350100.0],["2023-06-20",2.49,2.49,2.4,2.44,506100.0],["2023-06-21",2.42,2.44,2.34,2.37,665700.0],["2023-06-22",2.4,2.51,2.34,2.47,963000.0],["2023-06-23",2.46,2.48,2.38,2.41,2278000.0],["2023-06-26",2.37,2.39,2.25,2.26,956700.0],["2023-06-27",2.28,2.29,2.23,2.24,328000.0],["2023-06-28",2.24,2.29,2.21,2.25,1148900.0],["2023-06-29",2.23,2.25,2.19,2.24,612200.0],["2023-06-30",2.21,2.33,2.2,2.3,1022200.0],["2023-07-03",2.3,2.34,2.23,2.27,384900.0],["2023-07-05",2.23,2.28,2.23,2.26,302900.0],["2023-07-06",2.25,2.25,2.19,2.23,398700.0],["2023-07-07",2.24,2.26,2.21,2.26,297400.0],["2023-07-10",2.26,2.3,2.23,2.26,318600.0],["2023-07-11",2.32,2.32,2.22,2.27,379000.0],["2023-07-12",2.24,2.27,2.23,2.27,442800.0],["2023-07-13",2.27,2.29,2.25,2.27,395200.0],["2023-07-14",2.28,2.28,2.19,2.23,404300.0],["2023-07-17",2.23,2.27,2.22,2.25,399500.0],["2023-07-18",2.23,2.28,2.2,2.21,435800.0],["2023-07-19",2.22,2.28,2.21,2.26,670700.0],["2023-07-20",2.26,2.27,2.22,2.25,402300.0],["2023-07-21",2.27,2.27,2.15,2.17,696400.0],["2023-07-24",2.16,2.17,2.12,2.16,408000.0],["2023-07-25",2.14,2.15,2.11,2.13,409800.0],["2023-07-26",2.13,2.18,2.13,2.15,229100.0],["2023-07-27",2.15,2.16,2.11,2.14,360600.0],["2023-07-28",2.14,2.18,2.13,2.17,468000.0],["2023-07-31",2.17,2.18,2.15,2.17,332000.0],["2023-08-01",2.2,2.21,2.16,2.18,410700.0],["2023-08-02",2.15,2.19,2.07,2.08,483600.0],["2023-08-03",2.13,2.13,2.0,2.06,718500.0],["2023-08-04",2.05,2.17,2.05,2.14,832000.0],["2023-08-07",2.13,2.13,2.04,2.1,631800.0],["2023-08-08",2.08,2.08,2.01,2.03,476400.0],["2023-08-09",2.03,2.05,2.03,2.03,608400.0],["2023-08-10",2.03,2.09,2.01,2.06,1068200.0],["2023-08-11",2.06,2.07,2.0,2.04,411000.0],["2023-08-14",2.02,2.04,1.98,2.01,370400.0],["2023-08-15",2.02,2.03,1.99,1.99,704100.0],["2023-08-16",1.99,2.08,1.98,2.03,1131900.0],["2023-08-17",2.02,2.15,2.01,2.07,1623000.0],["2023-08-18",2.05,2.12,2.04,2.06,508400.0],["2023-08-21",2.04,2.08,2.01,2.05,708900.0],["2023-08-22",2.05,2.12,2.04,2.05,479000.0],["2023-08-23",2.04,2.09,2.03,2.05,517500.0],["2023-08-24",2.03,2.06,2.02,2.05,595600.0],["2023-08-25",2.04,2.05,2.01,2.03,304600.0],["2023-08-28",2.03,2.05,2.01,2.02,232800.0],["2023-08-29",2.02,2.03,2.01,2.03,377200.0],["2023-08-30",2.02,2.05,2.0,2.02,520300.0],["2023-08-31",2.01,2.05,2.01,2.03,601200.0],["2023-09-01",2.03,2.07,2.02,2.05,738200.0],["2023-09-05",2.04,2.05,2.02,2.04,634600.0],["2023-09-06",2.03,2.1,2.02,2.08,476100.0],["2023-09-07",2.08,2.08,2.05,2.08,661900.0],["2023-09-08",2.05,2.11,2.03,2.1,658700.0],["2023-09-11",2.13,2.21,2.1,2.2,898400.0],["2023-09-12",2.19,2.19,2.02,2.03,777000.0],["2023-09-13",2.04,2.06,2.01,2.05,642200.0],["2023-09-14",2.03,2.08,2.03,2.05,409500.0],["2023-09-15",2.05,2.07,2.0,2.04,1276500.0],["2023-09-18",2.02,2.04,1.98,1.99,549600.0],["2023-09-19",1.99,2.0,1.96,1.98,459400.0],["2023-09-20",1.98,2.03,1.98,2.0,451000.0],["2023-09-21",1.99,2.01,1.97,1.99,654400.0],["2023-09-22",1.97,1.97,1.88,1.93,1127700.0],["2023-09-25",1.93,1.93,1.87,1.9,731400.0],["2023-09-26",1.92,2.0,1.91,1.94,538100.0],["2023-09-27",1.95,2.04,1.95,2.01,714200.0],["2023-09-28",2.02,2.04,1.99,2.0,752700.0],["2023-09-29",2.0,2.05,1.99,2.03,1175300.0],["2023-10-02",2.01,2.02,1.91,1.92,774000.0],["2023-10-03",1.92,1.93,1.87,1.88,446500.0],["2023-10-04",1.89,1.9,1.84,1.89,798400.0],["2023-10-05",1.89,1.91,1.87,1.9,589800.0],["2023-10-06",1.88,1.94,1.87,1.94,738800.0],["2023-10-09",1.9,1.9,1.73,1.86,870200.0],["2023-10-10",1.85,1.94,1.84,1.94,630300.0],["2023-10-11",1.95,1.96,1.87,1.87,353100.0],["2023-10-12",1.87,1.88,1.81,1.84,689500.0],["2023-10-13",1.83,1.89,1.81,1.86,483000.0],["2023-10-16",1.85,1.93,1.85,1.89,417900.0],["2023-10-17",1.9,1.92,1.86,1.89,507900.0],["2023-10-18",1.86,1.88,1.77,1.78,490900.0],["2023-10-19",1.81,1.81,1.71,1.75,577300.0],["2023-10-20",1.77,1.78,1.74,1.74,328200.0],["2023-10-23",1.74,1.77,1.69,1.69,335400.0],["2023-10-24",1.7,1.78,1.69,1.77,369800.0],["2023-10-25",1.82,1.82,1.71,1.73,309300.0],["2023-10-26",1.73,1.83,1.7,1.76,466300.0],["2023-10-27",1.77,1.77,1.7,1.73,530500.0],["2023-10-30",1.73,1.79,1.71,1.78,407700.0],["2023-10-31",1.77,1.84,1.76,1.83,336900.0],["2023-11-01",1.84,1.87,1.8,1.84,379700.0],["2023-11-02",1.84,1.86,1.79,1.81,224100.0],["2023-11-03",1.84,1.93,1.84,1.92,680200.0],["2023-11-06",1.9,1.93,1.84,1.88,555000.0],["2023-11-07",1.81,1.86,1.71,1.85,678500.0],["2023-11-08",1.87,1.9,1.79,1.87,503900.0],["2023-11-09",1.82,1.84,1.77,1.8,1086000.0],["2023-11-10",1.83,1.83,1.73,1.77,379500.0],["2023-11-13",1.74,1.8,1.7,1.79,720000.0],["2023-11-14",1.81,1.88,1.78,1.88,1243400.0],["2023-11-15",1.97,1.97,1.8,1.84,1437000.0],["2023-11-16",1.85,1.88,1.75,1.85,1335400.0],["2023-11-17",1.83,1.87,1.77,1.86,809100.0],["2023-11-20",1.85,1.88,1.79,1.84,527600.0],["2023-11-21",1.81,1.85,1.8,1.83,1024000.0],["2023-11-22",1.82,1.86,1.81,1.84,1054500.0],["2023-11-24",1.85,1.9,1.83,1.87,402400.0],["2023-11-27",1.84,1.86,1.82,1.84,855700.0],["2023-11-28",1.82,1.86,1.79,1.85,542200.0],["2023-11-29",1.87,1.94,1.87,1.9,1000500.0],["2023-11-30",1.92,2.06,1.92,2.05,1463700.0],["2023-12-01",2.04,2.09,2.0,2.03,612600.0],["2023-12-04",2.01,2.08,1.99,2.06,333500.0],["2023-12-05",2.04,2.07,2.02,2.03,546100.0],["2023-12-06",2.03,2.08,2.01,2.06,512300.0],["2023-12-07",2.06,2.08,2.04,2.08,402100.0],["2023-12-08",2.07,2.09,2.02,2.07,324400.0],["2023-12-11",2.05,2.1,2.03,2.05,513500.0],["2023-12-12",2.05,2.07,2.03,2.05,459600.0],["2023-12-13",2.06,2.15,1.98,2.14,648500.0],["2023-12-14",2.15,2.22,2.13,2.18,665300.0],["2023-12-15",2.21,2.27,2.18,2.24,2005800.0],["2023-12-18",2.24,2.27,2.19,2.19,938600.0],["2023-12-19",2.21,2.23,2.19,2.22,649800.0],["2023-12-20",2.21,2.3,2.2,2.21,998300.0],["2023-12-21",2.23,2.3,2.22,2.27,819000.0],["2023-12-22",2.27,2.38,2.27,2.37,727300.0],["2023-12-26",2.38,2.43,2.36,2.39,564400.0],["2023-12-27",2.4,2.48,2.38,2.48,424200.0],["2023-12-28",2.48,2.55,2.48,2.54,627300.0],["2023-12-29",2.54,2.54,2.48,2.5,584600.0],["2024-01-02",2.49,2.63,2.44,2.59,1338100.0],["2024-01-03",2.6,2.61,2.44,2.5,886800.0],["2024-01-04",2.52,2.53,2.46,2.5,506900.0],["2024-01-05",2.48,2.51,2.4,2.49,560400.0],["2024-01-08",2.49,2.57,2.35,2.45,1171900.0],["2024-01-09",2.41,2.45,2.36,2.43,628200.0],["2024-01-10",2.46,2.47,2.4,2.42,380200.0],["2024-01-11",2.4,2.4,2.31,2.37,548000.0],["2024-01-12",2.4,2.42,2.3,2.31,353700.0],["2024-01-16",2.34,2.34,2.24,2.26,418100.0],["2024-01-17",2.24,2.27,2.21,2.27,320200.0],["2024-01-18",2.29,2.33,2.22,2.32,820500.0],["2024-01-19",2.34,2.36,2.28,2.36,891900.0],["2024-01-22",2.39,2.4,2.33,2.37,1012400.0],["2024-01-23",2.39,2.4,2.36,2.4,315100.0],["2024-01-24",2.44,2.46,2.35,2.35,315300.0],["2024-01-25",2.35,2.4,2.32,2.38,758400.0],["2024-01-26",2.39,2.42,2.36,2.38,574400.0],["2024-01-29",2.38,2.55,2.35,2.54,3035500.0],["2024-01-30",2.54,2.54,2.43,2.46,471000.0],["2024-01-31",2.46,2.49,2.37,2.37,493900.0],["2024-02-01",2.4,2.41,2.36,2.4,497400.0],["2024-02-02",2.37,2.38,2.27,2.38,1556800.0],["2024-02-05",2.34,2.42,2.33,2.36,1147800.0],["2024-02-06",2.36,2.47,2.35,2.47,709400.0],["2024-02-07",2.46,2.53,2.39,2.49,1490000.0],["2024-02-08",2.56,2.65,2.34,2.54,4342700.0],["2024-02-09",2.57,2.79,2.56,2.76,3810300.0],["2024-02-12",2.78,2.88,2.76,2.87,2156500.0],["2024-02-13",2.76,2.91,2.76,2.89,2688300.0],["2024-02-14",2.91,2.94,2.88,2.91,1511800.0],["2024-02-15",2.95,2.95,2.86,2.91,1898700.0],["2024-02-16",2.91,2.95,2.88,2.9,1475300.0],["2024-02-20",2.89,2.94,2.86,2.88,1165200.0],["2024-02-21",2.87,2.9,2.84,2.88,1002200.0],["2024-02-22",2.87,2.96,2.87,2.91,819100.0],["2024-02-23",2.91,2.94,2.9,2.92,833000.0],["2024-02-26",2.91,2.95,2.89,2.92,616700.0],["2024-02-27",2.94,2.96,2.88,2.92,903700.0],["2024-02-28",2.88,2.92,2.85,2.88,708800.0],["2024-02-29",2.87,2.87,2.72,2.8,1066900.0],["2024-03-01",2.78,2.81,2.74,2.79,916700.0],["2024-03-04",2.78,2.78,2.7,2.71,539100.0],["2024-03-05",2.68,2.73,2.66,2.67,621100.0],["2024-03-06",2.61,2.75,2.6,2.74,746200.0],["2024-03-07",2.73,2.76,2.68,2.7,405400.0],["2024-03-08",2.74,2.8,2.71,2.73,470300.0],["2024-03-11",2.71,2.79,2.71,2.72,559000.0],["2024-03-12",2.73,2.75,2.69,2.69,426200.0],["2024-03-13",2.7,2.74,2.67,2.7,691800.0],["2024-03-14",2.68,2.69,2.59,2.61,825400.0],["2024-03-15",2.59,2.64,2.56,2.62,1483700.0],["2024-03-18",2.63,2.64,2.53,2.54,601400.0],["2024-03-19",2.52,2.58,2.49,2.5,397300.0],["2024-03-20",2.49,2.57,2.42,2.55,715000.0],["2024-03-21",2.57,2.6,2.53,2.55,599800.0],["2024-03-22",2.55,2.55,2.49,2.5,335400.0],["2024-03-25",2.51,2.54,2.49,2.49,336400.0],["2024-03-26",2.53,2.53,2.47,2.49,375300.0],["2024-03-27",2.49,2.6,2.48,2.6,830400.0],["2024-03-28",2.59,2.61,2.55,2.58,525800.0],["2024-04-01",2.61,2.61,2.55,2.56,486600.0],["2024-04-02",2.52,2.54,2.49,2.52,450600.0],["2024-04-03",2.51,3.25,2.3,2.92,12477300.0],["2024-04-04",2.93,3.11,2.86,3.0,8084300.0],["2024-04-05",3.02,3.29,2.98,3.12,6083300.0],["2024-04-08",3.17,3.19,3.03,3.09,1225500.0],["2024-04-09",3.06,3.11,3.0,3.01,798600.0],["2024-04-10",3.01,3.02,2.9,2.98,1113500.0],["2024-04-11",2.95,3.05,2.94,3.03,860300.0],["2024-04-12",2.99,3.03,2.9,2.91,666200.0],["2024-04-15",2.9,2.99,2.82,2.97,3626000.0],["2024-04-16",2.94,2.94,2.88,2.92,644000.0],["2024-04-17",2.91,2.94,2.78,2.78,710500.0],["2024-04-18",2.78,2.8,2.69,2.73,1016800.0],["2024-04-19",2.71,2.81,2.65,2.72,931500.0],["2024-04-22",2.73,2.77,2.64,2.64,740400.0],["2024-04-23",2.64,2.75,2.64,2.75,1089500.0],["2024-04-24",2.75,2.78,2.74,2.75,348100.0],["2024-04-25",2.74,2.75,2.68,2.72,323300.0],["2024-04-26",2.73,2.78,2.7,2.73,406700.0],["2024-04-29",2.75,2.8,2.74,2.78,626100.0],["2024-04-30",2.77,2.8,2.73,2.73,1011400.0],["2024-05-01",2.74,2.77,2.68,2.69,1028100.0],["2024-05-02",2.64,2.73,2.63,2.68,673200.0],["2024-05-03",2.71,2.85,2.7,2.71,683600.0],["2024-05-06",2.71,2.82,2.7,2.8,685400.0],["2024-05-07",2.81,2.84,2.79,2.84,619200.0],["2024-05-08",2.86,2.87,2.76,2.84,504000.0],["2024-05-09",2.86,2.95,2.79,2.94,688700.0],["2024-05-10",2.96,2.96,2.79,2.88,698000.0],["2024-05-13",2.9,2.93,2.85,2.89,367100.0],["2024-05-14",2.86,2.9,2.81,2.86,475500.0],["2024-05-15",2.88,2.91,2.81,2.81,430700.0],["2024-05-16",2.82,2.9,2.81,2.89,427000.0],["2024-05-17",2.93,3.01,2.89,2.98,746200.0],["2024-05-20",2.98,3.15,2.97,3.07,1277000.0],["2024-05-21",3.1,3.22,3.06,3.21,1014300.0],["2024-05-22",3.22,3.43,3.19,3.41,2177600.0],["2024-05-23",3.42,3.44,3.23,3.28,1297600.0],["2024-05-24",3.29,3.32,3.23,3.29,548600.0],["2024-05-28",3.35,3.37,3.25,3.35,1066500.0],["2024-05-29",3.3,3.38,3.27,3.36,1030600.0],["2024-05-30",3.36,3.39,3.3,3.32,1571300.0],["2024-05-31",3.32,3.39,3.31,3.36,831300.0],["2024-06-03",3.36,3.43,3.33,3.42,744000.0],["2024-06-04",3.42,3.44,3.33,3.34,1002000.0],["2024-06-05",3.38,3.63,3.36,3.63,2087100.0],["2024-06-06",3.63,3.64,3.3,3.34,1624400.0],["2024-06-07",3.31,3.31,3.12,3.2,1326800.0],["2024-06-10",3.19,3.21,3.11,3.14,1181200.0],["2024-06-11",3.12,3.21,3.08,3.18,995700.0],["2024-06-12",3.25,3.31,3.23,3.25,968200.0],["2024-06-13",3.25,3.26,3.14,3.16,651600.0],["2024-06-14",3.13,3.17,3.11,3.14,594100.0],["2024-06-17",3.15,3.15,3.05,3.06,649900.0],["2024-06-18",3.07,3.07,3.01,3.01,701000.0],["2024-06-20",3.0,3.01,2.92,2.95,1289700.0],["2024-06-21",3.0,3.07,2.96,3.05,2110500.0],["2024-06-24",3.09,3.12,3.03,3.07,734200.0],["2024-06-25",3.06,3.08,2.99,3.05,598700.0],["2024-06-26",3.02,3.03,2.95,3.01,645300.0],["2024-06-27",3.03,3.14,3.03,3.1,644000.0],["2024-06-28",3.12,3.2,2.99,3.09,4407800.0],["2024-07-01",3.07,3.15,3.05,3.12,722400.0],["2024-07-02",3.12,3.14,3.09,3.13,856600.0],["2024-07-03",3.15,3.22,3.13,3.16,661800.0],["2024-07-05",3.15,3.15,3.05,3.12,663000.0],["2024-07-08",3.14,3.32,3.14,3.26,1210600.0],["2024-07-09",3.24,3.41,3.24,3.4,1013100.0],["2024-07-10",3.4,3.43,3.34,3.41,1048900.0],["2024-07-11",3.42,3.52,3.4,3.51,1245500.0],["2024-07-12",3.55,3.65,3.51,3.59,849100.0],["2024-07-15",3.54,3.79,3.54,3.75,1342600.0],["2024-07-16",3.79,3.89,3.73,3.88,1405400.0],["2024-07-17",3.8,3.83,3.67,3.78,1256300.0],["2024-07-18",3.76,3.85,3.65,3.69,836800.0],["2024-07-19",3.7,3.74,3.63,3.69,559200.0],["2024-07-22",3.7,3.82,3.69,3.81,915800.0],["2024-07-23",3.8,3.9,3.78,3.83,743800.0],["2024-07-24",3.83,3.92,3.8,3.87,647100.0],["2024-07-25",3.9,3.98,3.86,3.92,912600.0],["2024-07-26",3.98,3.98,3.86,3.9,729800.0],["2024-07-29",3.91,3.91,3.71,3.78,828400.0],["2024-07-30",3.75,3.83,3.71,3.79,789300.0],["2024-07-31",3.83,3.89,3.73,3.77,956400.0],["2024-08-01",3.64,3.84,3.35,3.81,1281900.0],["2024-08-02",3.69,3.82,3.65,3.74,649900.0],["2024-08-05",3.34,3.63,3.3,3.62,1436200.0],["2024-08-06",3.57,3.69,3.5,3.62,626000.0],["2024-08-07",3.67,3.67,3.48,3.51,682900.0],["2024-08-08",3.56,3.62,3.48,3.6,606400.0],["2024-08-09",3.61,3.67,3.55,3.65,1142300.0],["2024-08-12",3.66,3.67,3.58,3.62,559900.0],["2024-08-13",3.66,3.95,3.64,3.78,1203400.0],["2024-08-14",3.8,3.8,3.68,3.68,422400.0],["2024-08-15",3.76,3.82,3.72,3.75,766800.0],["2024-08-16",3.75,3.77,3.7,3.71,378500.0],["2024-08-19",3.72,3.8,3.68,3.78,488400.0],["2024-08-20",3.76,3.85,3.76,3.83,1102900.0],["2024-08-21",3.85,3.94,3.8,3.87,1065600.0],["2024-08-22",3.92,3.92,3.78,3.81,664100.0],["2024-08-23",3.85,3.93,3.84,3.89,960300.0],["2024-08-26",3.94,3.94,3.87,3.87,769400.0],["2024-08-27",3.87,3.9,3.81,3.87,467600.0],["2024-08-28",3.87,3.92,3.83,3.85,564800.0],["2024-08-29",3.85,3.89,3.82,3.83,455300.0],["2024-08-30",3.84,3.9,3.79,3.87,2486000.0],["2024-09-03",3.89,4.05,3.84,3.99,2192200.0],["2024-09-04",3.96,4.19,3.93,4.09,1436200.0],["2024-09-05",4.18,4.52,4.17,4.51,3255100.0],["2024-09-06",4.53,4.56,4.39,4.55,1579900.0],["2024-09-09",4.58,4.72,4.44,4.49,1730400.0],["2024-09-10",4.49,4.6,4.36,4.56,1634600.0],["2024-09-11",4.54,4.61,4.47,4.56,1094400.0],["2024-09-12",4.6,4.61,4.25,4.31,1609100.0],["2024-09-13",4.34,4.49,4.33,4.47,1071900.0],["2024-09-16",4.49,4.54,4.24,4.26,1160900.0],["2024-09-17",4.27,4.32,4.08,4.08,1606400.0],["2024-09-18",4.07,4.22,4.07,4.13,1227400.0],["2024-09-19",4.21,4.24,4.11,4.14,1298100.0],["2024-09-20",4.15,4.18,4.01,4.02,7512000.0],["2024-09-23",4.05,4.11,4.0,4.04,1503700.0],["2024-09-24",4.05,4.06,3.95,4.02,781800.0],["2024-09-25",4.01,4.03,3.89,3.91,792400.0],["2024-09-26",3.94,4.01,3.93,3.96,894900.0],["2024-09-27",3.96,3.96,3.79,3.83,950100.0],["2024-09-30",3.79,3.9,3.79,3.85,670100.0],["2024-10-01",3.81,3.84,3.65,3.83,1210600.0],["2024-10-02",3.79,3.91,3.75,3.9,931800.0],["2024-10-03",3.9,3.98,3.81,3.85,719700.0],["2024-10-04",3.91,3.92,3.81,3.84,636900.0],["2024-10-07",3.83,3.84,3.7,3.73,662500.0],["2024-10-08",3.72,3.8,3.71,3.77,387200.0],["2024-10-09",3.77,3.78,3.7,3.76,660000.0],["2024-10-10",3.7,3.8,3.68,3.79,647100.0],["2024-10-11",3.79,3.9,3.79,3.88,443800.0],["2024-10-14",3.88,3.9,3.83,3.86,423300.0],["2024-10-15",3.91,4.12,3.89,4.11,1173700.0],["2024-10-16",4.15,4.35,4.1,4.2,3353800.0],["2024-10-17",4.2,4.21,4.08,4.12,901000.0],["2024-10-18",4.12,4.19,4.11,4.15,876500.0],["2024-10-21",4.15,4.15,3.98,4.07,787600.0],["2024-10-22",4.06,4.08,3.91,4.03,945100.0],["2024-10-23",4.03,4.12,3.96,4.06,917700.0],["2024-10-24",4.04,4.08,4.01,4.05,395800.0],["2024-10-25",4.05,4.09,3.95,3.97,504400.0],["2024-10-28",4.01,4.1,4.01,4.05,487400.0],["2024-10-29",4.05,4.05,3.97,4.04,544800.0],["2024-10-30",4.01,4.03,3.93,3.94,436000.0],["2024-10-31",3.94,3.96,3.83,3.85,724400.0],["2024-11-01",3.85,3.99,3.8,3.96,554200.0],["2024-11-04",3.96,3.96,3.86,3.87,944700.0],["2024-11-05",3.86,3.96,3.8,3.96,652200.0],["2024-11-06",3.85,3.96,3.6,3.92,1546200.0],["2024-11-07",3.92,3.92,3.7,3.73,1054200.0],["2024-11-08",3.75,3.79,3.7,3.75,915600.0],["2024-11-11",3.75,3.84,3.73,3.73,829900.0],["2024-11-12",3.73,3.75,3.61,3.64,778900.0],["2024-11-13",3.65,3.76,3.65,3.65,652400.0],["2024-11-14",3.66,3.81,3.63,3.63,1140600.0],["2024-11-15",3.68,3.68,3.42,3.64,1791200.0],["2024-11-18",3.64,3.68,3.49,3.52,1063700.0],["2024-11-19",3.51,3.52,3.42,3.49,910500.0],["2024-11-20",3.53,3.54,3.42,3.44,626500.0],["2024-11-21",3.44,3.56,3.43,3.46,922700.0],["2024-11-22",3.47,3.53,3.45,3.51,717400.0],["2024-11-25",3.52,3.58,3.41,3.42,2395700.0],["2024-11-26",3.42,3.47,3.39,3.41,608600.0],["2024-11-27",3.45,3.5,3.39,3.47,483200.0],["2024-11-29",3.47,3.51,3.46,3.46,315400.0],["2024-12-02",3.47,3.52,3.45,3.46,875500.0],["2024-12-03",3.47,3.48,3.37,3.41,559000.0],["2024-12-04",3.41,3.75,3.36,3.74,1304300.0],["2024-12-05",3.79,3.79,3.61,3.63,788300.0],["2024-12-06",3.59,3.73,3.59,3.68,483200.0],["2024-12-09",3.69,3.73,3.65,3.68,489700.0],["2024-12-10",3.71,3.79,3.67,3.76,706800.0],["2024-12-11",3.76,3.78,3.63,3.64,639400.0],["2024-12-12",3.64,3.75,3.56,3.56,661400.0],["2024-12-13",3.54,3.58,3.44,3.48,565600.0],["2024-12-16",3.45,3.61,3.44,3.55,545000.0],["2024-12-17",3.49,3.59,3.43,3.46,1187800.0],["2024-12-18",3.46,3.46,3.13,3.19,992800.0],["2024-12-19",3.21,3.26,3.14,3.21,754500.0],["2024-12-20",3.18,3.26,3.16,3.21,2993700.0],["2024-12-23",3.19,3.25,3.15,3.19,722300.0],["2024-12-24",3.21,3.21,3.11,3.18,370800.0],["2024-12-26",3.15,3.21,3.14,3.19,787000.0],["2024-12-27",3.16,3.22,3.12,3.21,831200.0],["2024-12-30",3.2,3.25,3.13,3.2,1178000.0],["2024-12-31",3.24,3.29,3.21,3.27,727300.0],["2025-01-02",3.3,3.38,3.28,3.29,551900.0],["2025-01-03",3.29,3.45,3.29,3.42,629400.0],["2025-01-06",3.42,3.42,3.27,3.27,629000.0],["2025-01-07",3.27,3.54,3.25,3.41,1595400.0],["2025-01-08",3.37,3.38,3.22,3.35,920300.0],["2025-01-10",3.33,3.33,3.24,3.29,836500.0],["2025-01-13",3.25,3.36,3.13,3.35,1059300.0],["2025-01-14",3.38,3.38,3.18,3.18,751100.0],["2025-01-15",3.27,3.37,3.22,3.28,716200.0],["2025-01-16",3.3,3.3,3.16,3.22,721300.0],["2025-01-17",3.23,3.24,3.17,3.2,610700.0],["2025-01-21",3.19,3.25,3.16,3.21,481100.0],["2025-01-22",3.23,3.26,3.18,3.22,377800.0],["2025-01-23",3.18,3.36,3.17,3.34,876900.0],["2025-01-24",3.31,3.39,3.28,3.32,412200.0],["2025-01-27",3.32,3.45,3.32,3.43,956200.0],["2025-01-28",3.42,3.44,3.34,3.35,392900.0],["2025-01-29",3.35,3.44,3.33,3.38,568000.0],["2025-01-30",3.39,3.41,3.28,3.3,366600.0],["2025-01-31",3.28,3.36,3.25,3.33,701700.0],["2025-02-03",3.28,3.3,3.17,3.28,720100.0],["2025-02-04",3.27,3.37,3.25,3.36,695200.0],["2025-02-05",3.35,3.6,3.35,3.59,1125700.0],["2025-02-06",3.57,3.62,3.41,3.41,1134900.0],["2025-02-07",3.41,3.45,3.33,3.43,734900.0],["2025-02-10",3.44,3.47,3.32,3.33,399000.0],["2025-02-11",3.31,3.34,3.26,3.31,363300.0],["2025-02-12",3.27,3.32,3.27,3.31,317900.0],["2025-02-13",3.33,3.36,3.28,3.3,492000.0],["2025-02-14",3.3,3.36,3.24,3.29,426800.0],["2025-02-18",3.31,3.44,3.3,3.36,1030900.0],["2025-02-19",3.33,3.42,3.32,3.39,630500.0],["2025-02-20",3.4,3.45,3.37,3.44,499700.0],["2025-02-21",3.46,3.52,3.4,3.42,960000.0],["2025-02-24",3.42,3.43,3.34,3.34,578600.0],["2025-02-25",3.4,3.7,3.4,3.45,3532100.0],["2025-02-26",3.5,3.56,3.37,3.44,1387500.0],["2025-02-27",3.5,3.5,3.27,3.37,1390000.0],["2025-02-28",3.37,3.49,3.33,3.45,1002500.0],["2025-03-03",3.43,3.52,3.38,3.42,1310800.0],["2025-03-04",3.4,3.57,3.35,3.39,1088200.0],["2025-03-05",3.39,3.48,3.32,3.46,862300.0],["2025-03-06",3.41,3.55,3.37,3.37,1314000.0],["2025-03-07",3.42,3.42,3.26,3.31,1191900.0],["2025-03-10",3.29,3.32,3.09,3.11,1050600.0],["2025-03-11",3.12,3.18,3.02,3.06,804800.0],["2025-03-12",3.06,3.2,3.02,3.19,785500.0],["2025-03-13",3.2,3.51,3.17,3.32,1316000.0],["2025-03-14",3.34,3.41,3.29,3.3,707400.0],["2025-03-17",3.29,3.31,3.21,3.28,556200.0],["2025-03-18",3.2,3.27,3.16,3.2,557900.0],["2025-03-19",3.2,3.32,3.2,3.31,594700.0],["2025-03-20",3.31,3.36,3.25,3.31,834200.0],["2025-03-21",3.3,3.34,3.26,3.28,1840200.0],["2025-03-24",3.28,3.4,3.28,3.39,749600.0],["2025-03-25",3.37,3.4,3.31,3.37,680700.0],["2025-03-26",3.37,3.45,3.32,3.35,653300.0],["2025-03-27",3.35,3.39,3.2,3.27,1448100.0],["2025-03-28",3.27,3.54,3.26,3.5,1444500.0],["2025-03-31",3.44,3.54,3.35,3.49,1395600.0],["2025-04-01",3.46,3.6,3.41,3.48,1358900.0],["2025-04-02",3.5,3.61,3.47,3.51,1316400.0],["2025-04-03",3.4,3.54,3.37,3.51,1770600.0],["2025-04-04",3.41,3.46,3.18,3.23,1537500.0],["2025-04-07",3.14,3.14,2.89,3.01,1852400.0],["2025-04-08",3.05,3.19,2.84,2.88,1215400.0],["2025-04-09",2.85,3.23,2.71,3.17,2695700.0],["2025-04-10",3.09,3.14,3.0,3.12,1482700.0],["2025-04-11",3.12,3.19,3.04,3.14,912100.0],["2025-04-14",3.18,3.31,3.15,3.28,1245000.0],["2025-04-15",3.27,3.34,3.15,3.16,1054300.0],["2025-04-16",3.15,3.17,3.0,3.06,1123200.0],["2025-04-17",3.05,3.16,3.0,3.15,744800.0],["2025-04-21",3.1,3.32,3.09,3.21,1014500.0],["2025-04-22",3.25,3.27,3.14,3.19,652900.0],["2025-04-23",3.27,3.32,3.22,3.24,544000.0],["2025-04-24",3.25,3.35,3.23,3.34,774800.0],["2025-04-25",3.3,3.35,3.26,3.29,536900.0],["2025-04-28",3.31,3.37,3.31,3.34,625400.0],["2025-04-29",3.34,3.46,3.33,3.41,950000.0],["2025-04-30",3.36,3.62,3.36,3.55,1144200.0],["2025-05-01",3.56,3.62,3.51,3.61,1002500.0],["2025-05-02",3.62,3.73,3.58,3.59,866100.0],["2025-05-05",3.6,3.66,3.36,3.51,1079000.0],["2025-05-06",3.47,3.49,3.32,3.32,821100.0],["2025-05-07",3.39,3.46,3.26,3.29,1106300.0],["2025-05-08",3.28,3.36,3.11,3.3,928900.0],["2025-05-09",3.29,3.37,3.22,3.23,640200.0],["2025-05-12",3.3,3.37,3.25,3.35,834100.0],["2025-05-13",3.37,3.42,3.17,3.19,643500.0],["2025-05-14",3.15,3.23,3.14,3.16,806000.0],["2025-05-15",3.13,3.15,2.94,3.12,950400.0],["2025-05-16",3.1,3.15,3.05,3.08,1052600.0],["2025-05-19",3.06,3.16,3.04,3.13,611500.0],["2025-05-20",3.12,3.23,3.08,3.21,756300.0],["2025-05-21",3.17,3.25,3.11,3.17,1102700.0],["2025-05-22",3.15,3.24,3.11,3.22,779800.0],["2025-05-23",3.16,3.24,3.14,3.22,532500.0],["2025-05-27",3.24,3.46,3.24,3.45,1119900.0],["2025-05-28",3.45,3.54,3.4,3.41,727900.0],["2025-05-29",3.42,3.53,3.38,3.44,877800.0],["2025-05-30",3.42,3.43,3.33,3.36,636000.0],["2025-06-02",3.37,3.43,3.33,3.36,551400.0],["2025-06-03",3.36,3.48,3.31,3.45,458100.0],["2025-06-04",3.46,3.48,3.36,3.41,530300.0],["2025-06-05",3.4,3.41,3.31,3.4,685500.0],["2025-06-06",3.45,3.54,3.44,3.48,557500.0],["2025-06-09",3.51,3.52,3.45,3.51,471500.0],["2025-06-10",3.52,3.62,3.48,3.55,491700.0],["2025-06-11",3.58,3.6,3.5,3.5,471200.0],["2025-06-12",3.5,3.59,3.46,3.58,541700.0],["2025-06-13",3.53,3.6,3.49,3.53,515400.0],["2025-06-16",3.54,3.65,3.5,3.58,752200.0],["2025-06-17",3.55,3.57,3.45,3.45,686500.0],["2025-06-18",3.45,3.54,3.43,3.47,444300.0],["2025-06-20",3.52,3.54,3.37,3.43,1018100.0],["2025-06-23",3.42,3.49,3.29,3.41,1070900.0],["2025-06-24",3.43,3.48,3.36,3.37,1807500.0],["2025-06-25",3.36,3.4,3.28,3.34,618300.0],["2025-06-26",3.32,3.35,3.12,3.2,1713900.0],["2025-06-27",3.19,3.22,3.12,3.13,1839200.0],["2025-06-30",3.12,3.12,3.04,3.09,1126100.0],["2025-07-01",3.07,3.23,3.06,3.18,892800.0],["2025-07-02",3.18,3.28,3.15,3.19,599700.0],["2025-07-03",3.2,3.28,3.19,3.24,354300.0],["2025-07-07",3.22,3.24,3.11,3.14,609000.0],["2025-07-08",3.15,3.23,3.12,3.18,544000.0],["2025-07-09",3.23,3.36,3.21,3.34,1167900.0],["2025-07-10",3.32,3.34,3.24,3.28,860000.0],["2025-07-11",3.25,3.26,3.1,3.17,1124400.0],["2025-07-14",3.15,3.25,3.14,3.24,660600.0],["2025-07-15",3.23,3.25,3.12,3.13,569300.0],["2025-07-16",3.13,3.16,3.1,3.13,1072800.0],["2025-07-17",3.13,3.2,3.12,3.14,774100.0],["2025-07-18",3.19,3.19,3.08,3.13,894100.0],["2025-07-21",3.13,3.18,3.11,3.14,485900.0],["2025-07-22",3.13,3.17,3.12,3.15,410400.0],["2025-07-23",3.16,3.26,3.13,3.23,614300.0],["2025-07-24",3.22,3.3,3.21,3.24,466100.0],["2025-07-25",3.23,3.26,3.2,3.22,420900.0],["2025-07-28",3.25,3.4,3.25,3.35,764200.0],["2025-07-29",3.35,3.4,3.3,3.3,456700.0],["2025-07-30",3.32,3.42,3.29,3.3,618200.0],["2025-07-31",3.29,3.37,3.26,3.28,730600.0],["2025-08-01",3.27,3.39,3.27,3.27,554700.0],["2025-08-04",3.28,3.36,3.26,3.34,521500.0],["2025-08-05",3.34,3.42,3.3,3.41,942400.0],["2025-08-06",3.44,3.55,3.33,3.47,1301500.0],["2025-08-07",3.53,3.54,3.31,3.4,589900.0],["2025-08-08",3.4,3.43,3.35,3.4,637100.0],["2025-08-11",3.4,3.43,3.34,3.35,422100.0],["2025-08-12",3.35,3.41,3.33,3.4,641800.0],["2025-08-13",3.4,3.45,3.35,3.37,760400.0],["2025-08-14",3.34,3.39,3.32,3.37,496300.0],["2025-08-15",3.41,3.45,3.31,3.37,762400.0],["2025-08-18",3.37,3.45,3.35,3.38,767400.0],["2025-08-19",3.38,3.5,3.35,3.49,921900.0],["2025-08-20",3.5,3.57,3.46,3.49,959300.0],["2025-08-21",3.44,3.58,3.44,3.58,977300.0],["2025-08-22",3.6,3.66,3.54,3.59,903500.0],["2025-08-25",3.58,3.61,3.49,3.5,554400.0],["2025-08-26",3.5,3.68,3.5,3.65,2385900.0],["2025-08-27",3.66,3.71,3.63,3.65,748100.0],["2025-08-28",3.66,3.68,3.6,3.67,589300.0],["2025-08-29",3.67,3.73,3.65,3.71,767000.0],["2025-09-02",3.69,4.1,3.66,3.82,2650000.0],["2025-09-03",3.8,3.99,3.76,3.93,1030200.0],["2025-09-04",3.95,4.03,3.88,4.01,1046600.0],["2025-09-05",4.0,4.37,4.0,4.2,2833800.0],["2025-09-08",4.22,4.24,4.06,4.09,989600.0],["2025-09-09",4.08,4.36,4.01,4.33,2858000.0],["2025-09-10",4.44,4.69,4.39,4.62,2608600.0],["2025-09-11",4.65,5.1,4.59,4.9,5051500.0],["2025-09-12",4.89,4.89,4.45,4.46,1689400.0],["2025-09-15",4.5,4.57,4.37,4.53,968300.0],["2025-09-16",4.52,4.57,4.38,4.4,1011900.0],["2025-09-17",4.38,4.54,4.37,4.43,1083600.0],["2025-09-18",4.46,4.5,4.38,4.42,984400.0],["2025-09-19",4.4,4.43,4.18,4.25,2309500.0],["2025-09-22",4.25,4.45,4.25,4.43,1171000.0],["2025-09-23",4.5,4.56,4.42,4.46,1007900.0],["2025-09-24",4.45,4.51,4.4,4.49,822900.0],["2025-09-25",4.46,4.46,4.29,4.32,633200.0],["2025-09-26",4.31,4.43,4.25,4.41,610900.0],["2025-09-29",4.47,4.5,4.36,4.46,849200.0],["2025-09-30",4.44,4.55,4.4,4.54,1245500.0],["2025-10-01",4.55,4.66,4.53,4.59,1316200.0],["2025-10-02",4.59,4.6,4.38,4.49,731000.0],["2025-10-03",4.52,4.53,4.3,4.38,892400.0],["2025-10-06",4.39,4.4,4.29,4.34,910900.0],["2025-10-07",4.37,4.54,4.28,4.29,1096800.0],["2025-10-08",4.31,4.39,4.17,4.18,751600.0],["2025-10-09",4.15,4.31,4.1,4.27,1220500.0],["2025-10-10",4.27,4.3,4.1,4.11,758300.0],["2025-10-13",4.15,4.3,4.1,4.28,716800.0],["2025-10-14",4.25,4.36,4.1,4.24,1181600.0],["2025-10-15",4.24,4.48,4.22,4.47,824400.0],["2025-10-16",4.5,4.65,4.38,4.51,1669600.0],["2025-10-17",4.48,4.58,4.36,4.41,812200.0],["2025-10-20",4.41,4.6,4.28,4.55,838700.0],["2025-10-21",4.54,4.61,4.45,4.48,607200.0],["2025-10-22",4.48,4.51,4.38,4.43,693800.0],["2025-10-23",4.42,4.44,4.27,4.28,709500.0],["2025-10-24",4.3,4.44,4.26,4.36,786900.0],["2025-10-27",4.36,4.48,4.3,4.47,929900.0],["2025-10-28",4.47,4.61,4.4,4.58,689200.0],["2025-10-29",4.59,4.76,4.51,4.61,1183400.0],["2025-10-30",4.58,4.95,4.54,4.84,1841700.0],["2025-10-31",4.85,4.91,4.71,4.73,808500.0],["2025-11-03",4.7,4.76,4.57,4.58,907500.0],["2025-11-04",4.51,4.58,4.45,4.5,692100.0],["2025-11-05",4.5,4.62,4.29,4.61,988100.0],["2025-11-06",4.57,4.6,4.35,4.44,935700.0],["2025-11-07",4.44,4.51,4.34,4.5,823300.0],["2025-11-10",4.53,4.63,4.5,4.59,997900.0],["2025-11-11",4.58,4.71,4.46,4.71,1192200.0],["2025-11-12",4.72,4.87,4.63,4.84,972900.0],["2025-11-13",4.78,4.83,4.41,4.56,1526700.0],["2025-11-14",4.5,4.69,4.46,4.52,877900.0],["2025-11-17",4.54,4.68,4.47,4.54,1100500.0],["2025-11-18",4.52,4.54,4.34,4.45,794400.0],["2025-11-19",4.45,4.47,4.26,4.27,2844000.0],["2025-11-20",4.32,4.35,4.08,4.2,1416500.0],["2025-11-21",4.16,4.37,4.16,4.31,801400.0],["2025-11-24",4.31,4.42,4.19,4.27,1500400.0],["2025-11-25",4.3,4.41,4.23,4.32,555400.0],["2025-11-26",4.3,4.44,4.25,4.41,894200.0],["2025-11-28",4.43,4.46,4.37,4.41,396800.0],["2025-12-01",4.34,4.35,4.19,4.21,772900.0],["2025-12-02",4.2,4.26,4.09,4.17,914700.0],["2025-12-03",4.19,4.45,4.11,4.43,2005900.0],["2025-12-04",4.42,4.47,4.31,4.41,808700.0],["2025-12-05",4.43,4.45,4.31,4.42,730500.0],["2025-12-08",4.43,4.55,4.38,4.52,770800.0],["2025-12-09",4.51,4.63,4.46,4.46,582400.0],["2025-12-10",4.45,4.61,4.43,4.59,1012400.0],["2025-12-11",4.63,4.79,4.57,4.67,1453800.0],["2025-12-12",4.68,4.81,4.61,4.71,1570400.0],["2025-12-15",4.72,5.07,4.72,4.95,2245100.0],["2025-12-16",4.93,5.04,4.57,4.59,1740500.0],["2025-12-17",4.62,4.69,4.54,4.64,1358600.0],["2025-12-18",4.65,4.7,4.51,4.54,831500.0],["2025-12-19",4.55,4.62,4.42,4.43,4248600.0],["2025-12-22",4.46,4.79,4.45,4.72,1199400.0],["2025-12-23",4.67,4.8,4.64,4.68,845100.0],["2025-12-24",4.7,4.91,4.7,4.79,770100.0],["2025-12-26",4.77,4.82,4.66,4.78,600300.0],["2025-12-29",4.76,4.81,4.66,4.72,542100.0],["2025-12-30",4.7,4.75,4.55,4.62,939900.0],["2025-12-31",4.61,5.05,4.59,4.81,3069700.0],["2026-01-02",4.86,4.98,4.65,4.77,1611400.0],["2026-01-05",4.77,4.84,4.66,4.71,800100.0],["2026-01-06",4.65,4.83,4.65,4.79,1169100.0],["2026-01-07",4.81,5.0,4.79,4.88,1572400.0],["2026-01-08",4.81,4.87,4.59,4.65,1369500.0],["2026-01-09",4.69,4.73,4.6,4.62,902000.0],["2026-01-12",4.59,4.59,4.39,4.5,1010000.0],["2026-01-13",4.47,4.77,4.41,4.74,1032600.0],["2026-01-14",4.7,4.86,4.65,4.78,710900.0],["2026-01-15",4.76,4.77,4.64,4.7,665900.0],["2026-01-16",3.94,4.2,3.68,4.06,8517400.0],["2026-01-20",3.93,4.24,3.92,4.21,2574400.0],["2026-01-21",4.2,4.33,4.07,4.14,1290400.0],["2026-01-22",4.14,4.23,4.08,4.16,835300.0],["2026-01-23",4.15,4.23,4.06,4.06,1143000.0],["2026-01-26",4.05,4.14,3.99,4.08,700600.0],["2026-01-27",4.05,4.19,4.05,4.16,648300.0],["2026-01-28",4.17,4.25,4.06,4.14,1197100.0],["2026-01-29",4.14,4.19,4.09,4.13,674400.0],["2026-01-30",4.1,4.17,4.07,4.13,886000.0],["2026-02-02",4.13,4.6,3.5,4.39,5303100.0],["2026-02-03",4.4,4.42,3.87,4.11,3267100.0],["2026-02-04",4.1,4.13,3.86,3.88,1123800.0],["2026-02-05",3.88,3.92,3.62,3.67,1607800.0],["2026-02-06",3.84,3.9,3.67,3.84,2563400.0],["2026-02-09",3.89,4.07,3.78,4.05,2315700.0],["2026-02-10",4.05,4.26,3.99,4.16,3180200.0],["2026-02-11",4.18,4.25,4.03,4.16,1369000.0],["2026-02-12",4.18,4.25,3.85,4.01,2033500.0],["2026-02-13",4.03,4.12,3.94,3.98,1041100.0],["2026-02-17",3.99,4.34,3.93,4.17,3246900.0],["2026-02-18",4.25,4.3,4.07,4.13,1645800.0],["2026-02-19",4.13,4.25,4.09,4.24,1982600.0],["2026-02-20",4.2,4.36,4.14,4.27,1330900.0],["2026-02-23",4.2,4.42,4.19,4.39,1126900.0],["2026-02-24",4.39,4.51,4.39,4.46,1237700.0],["2026-02-25",4.5,4.69,4.5,4.6,1706800.0],["2026-02-26",4.6,4.71,4.53,4.7,885200.0],["2026-02-27",4.67,4.8,4.53,4.66,2145100.0],["2026-03-02",4.54,4.74,4.53,4.67,1511100.0],["2026-03-03",4.54,4.72,4.49,4.69,7846200.0],["2026-03-04",4.65,4.81,4.3,4.75,11859100.0],["2026-03-05",4.66,4.81,4.66,4.7,2546600.0],["2026-03-06",4.59,4.67,4.46,4.53,3372000.0],["2026-03-09",4.43,4.8,4.34,4.72,3790100.0],["2026-03-10",4.72,4.85,4.64,4.71,2201600.0],["2026-03-11",4.69,4.77,4.63,4.72,1510100.0],["2026-03-12",4.64,4.7,4.21,4.32,3990200.0],["2026-03-13",4.35,4.4,4.24,4.26,1496500.0],["2026-03-16",4.3,4.41,4.24,4.36,1780700.0],["2026-03-17",4.35,4.45,4.32,4.36,1354400.0],["2026-03-18",4.3,4.39,4.24,4.25,1309000.0],["2026-03-19",4.2,4.39,4.14,4.37,1769300.0],["2026-03-20",4.36,4.42,4.18,4.24,3729000.0],["2026-03-23",4.36,4.6,4.24,4.42,7626000.0],["2026-03-24",4.32,4.38,4.23,4.31,1556400.0],["2026-03-25",4.4,4.64,4.39,4.53,2547900.0],["2026-03-26",4.46,4.58,4.42,4.45,1730800.0],["2026-03-27",4.42,4.55,4.28,4.29,1383200.0],["2026-03-30",4.28,4.35,4.21,4.3,1117200.0],["2026-03-31",4.37,4.57,4.37,4.5,2063200.0],["2026-04-01",4.54,4.62,4.47,4.52,1197600.0],["2026-04-02",4.4,4.54,4.37,4.48,612300.0],["2026-04-06",4.47,4.6,4.46,4.46,696200.0],["2026-04-07",4.41,4.48,4.35,4.46,841200.0],["2026-04-08",4.58,4.6,4.35,4.38,1967600.0],["2026-04-09",4.32,4.42,4.25,4.3,1863100.0],["2026-04-10",4.31,4.33,4.13,4.15,2674300.0],["2026-04-13",4.14,4.38,4.13,4.37,1391700.0],["2026-04-14",4.36,4.45,4.32,4.35,1360400.0],["2026-04-15",4.56,4.75,4.43,4.48,3280000.0],["2026-04-16",4.47,4.74,4.44,4.68,2225200.0],["2026-04-17",4.68,4.75,4.6,4.72,1052600.0],["2026-04-20",4.71,4.71,4.59,4.6,874100.0],["2026-04-21",4.6,4.63,4.42,4.43,914700.0],["2026-04-22",4.46,4.48,4.4,4.43,939000.0],["2026-04-23",4.43,4.43,4.15,4.25,4998900.0],["2026-04-24",4.24,4.31,4.05,4.2,8003900.0],["2026-04-27",4.17,4.33,4.17,4.28,5061100.0],["2026-04-28",4.27,4.35,4.09,4.15,1282400.0],["2026-04-29",4.13,4.14,4.01,4.13,1263600.0],["2026-04-30",4.13,4.23,4.13,4.2,797300.0],["2026-05-01",4.2,4.34,4.17,4.32,922000.0],["2026-05-04",4.29,4.47,4.26,4.39,877000.0],["2026-05-05",4.44,4.54,4.35,4.4,499300.0],["2026-05-06",4.45,4.48,4.39,4.42,1008500.0],["2026-05-07",4.41,4.45,4.28,4.35,923900.0],["2026-05-08",4.34,4.4,4.31,4.34,752800.0],["2026-05-11",4.36,4.47,4.31,4.39,767300.0],["2026-05-12",4.35,4.38,4.24,4.31,1025900.0],["2026-05-13",4.49,4.5,4.27,4.31,1575700.0],["2026-05-14",4.28,4.37,4.24,4.35,926200.0],["2026-05-15",4.3,4.34,4.18,4.24,1410800.0],["2026-05-18",4.24,4.29,4.13,4.17,911400.0],["2026-05-19",4.11,4.2,4.06,4.2,869000.0],["2026-05-20",4.19,4.46,4.19,4.37,2400600.0],["2026-05-21",4.32,4.5,4.29,4.44,2357600.0],["2026-05-22",4.44,4.53,4.33,4.35,847300.0],["2026-05-26",4.36,4.64,4.34,4.64,2326800.0],["2026-05-27",4.69,4.79,4.61,4.64,3672900.0],["2026-05-28",4.62,4.64,4.51,4.6,1029300.0],["2026-05-29",4.61,4.7,4.53,4.56,2383700.0],["2026-06-01",4.54,4.56,4.4,4.48,841400.0],["2026-06-02",4.44,4.47,4.19,4.26,1750100.0],["2026-06-03",4.28,4.36,4.21,4.35,1730000.0],["2026-06-04",4.35,4.41,4.2,4.35,732100.0],["2026-06-05",4.34,4.36,4.21,4.25,1124800.0],["2026-06-08",4.28,4.3,4.21,4.24,747500.0],["2026-06-09",4.29,4.36,4.18,4.25,1072500.0],["2026-06-10",4.24,4.27,4.09,4.12,1966000.0],["2026-06-11",4.12,4.3,4.06,4.29,1895800.0],["2026-06-12",4.27,4.33,4.25,4.26,1011400.0],["2026-06-15",4.28,4.37,4.26,4.32,1097100.0],["2026-06-16",4.35,4.39,4.29,4.39,1104200.0],["2026-06-17",4.4,4.52,4.36,4.43,2031600.0],["2026-06-18",4.49,4.65,4.46,4.55,5045800.0],["2026-06-22",4.6,4.79,4.47,4.52,5301300.0],["2026-06-23",4.48,4.58,4.39,4.45,3493700.0],["2026-06-24",4.46,4.52,4.36,4.46,2914900.0],["2026-06-25",4.46,4.5,4.32,4.41,2768800.0],["2026-06-26",4.42,4.63,4.4,4.58,6802400.0],["2026-06-29",4.62,4.69,4.57,4.68,2504000.0],["2026-06-30",4.7,4.87,4.67,4.8,3372900.0],["2026-07-01",4.82,4.89,4.63,4.73,2987200.0],["2026-07-02",4.77,4.96,4.75,4.87,2601300.0],["2026-07-06",4.875,4.98,4.745,4.97,2815071.517486],["2026-07-07",4.98,5.34,4.965,5.18,5086805.872443],["2026-07-08",5.08,5.24,5.0201,5.22,3068769.089844],["2026-07-09",5.22,5.38,5.13,5.14,2934050.231997],["2026-07-10",5.14,5.2,4.625,4.8,2950661.399181],["2026-07-13",4.79,4.85,4.655,4.665,1350005.748849],["2026-07-14",4.65,4.67,4.52,4.61,1669979.194788],["2026-07-15",4.59,4.615,4.46,4.56,1507539.27886],["2026-07-16",4.74,4.84,4.625,4.74,2895313.832851],["2026-07-17",4.715,4.82,4.545,4.56,1602234.00965],["2026-07-20",4.55,4.6094,4.375,4.41,1817839.784628],["2026-07-21",4.42,4.54,4.41,4.52,2217447.093716],["2026-07-22",4.51,4.52,4.31,4.33,1432304.746522],["2026-07-23",4.28,4.48,4.25,4.47,1474856.710548],["2026-07-24",4.46,4.51,4.37,4.38,876392.822047],["2026-07-27",4.41,4.525,4.4,4.41,977802.451639],["2026-07-28",4.5,4.5,4.375,4.41,633619.928594],["2026-07-29",4.41,4.43,4.27,4.29,2077297.125554],["2026-07-30",4.3,4.42,4.26,4.41,786236.563763],["2026-07-31",4.4,4.4495,4.27,4.34,1167646.420051],["2026-08-03",4.34,4.425,4.31,4.36,1421258.674838],["2026-08-04",4.38,4.5,4.38,4.42,958714.979233],["2026-08-05",4.46,4.69,4.45,4.62,1704503.168158],["2026-08-06",4.57,4.64,4.45,4.54,1265755.450124],["2026-08-07",4.57,4.65,4.53,4.63,796104.568682]]}