{"t":"APPS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-07-06",2.1,2.1,2.1,2.1,2100.0],["2006-07-07",2.2,2.2,2.1,2.2,2000.0],["2006-07-10",2.2,2.2,2.2,2.2,0.0],["2006-07-11",2.2,2.2,2.2,2.2,450.0],["2006-07-12",2.2,2.2,2.2,2.2,3950.0],["2006-07-13",2.5,2.5,2.5,2.5,1450.0],["2006-07-14",2.5,2.5,2.5,2.5,0.0],["2006-07-17",2.5,2.5,2.5,2.5,0.0],["2006-07-18",2.5,2.5,2.5,2.5,0.0],["2006-07-19",2.5,2.5,2.5,2.5,0.0],["2006-07-20",2.2,2.2,2.2,2.2,150.0],["2006-07-21",2.5,2.8,2.1,2.7,9750.0],["2006-07-24",2.5,2.5,2.5,2.5,2300.0],["2006-07-25",2.5,2.5,2.5,2.5,400.0],["2006-07-26",2.5,2.5,2.5,2.5,0.0],["2006-07-27",3.0,3.5,3.0,3.0,7650.0],["2006-07-28",3.0,4.0,3.0,4.0,5950.0],["2006-07-31",3.9,4.6,3.9,4.6,1400.0],["2006-08-01",4.6,4.9,4.6,4.6,1650.0],["2006-08-02",4.2,5.2,4.2,5.2,1350.0],["2006-08-03",5.2,6.6,5.2,6.6,300.0],["2006-08-04",6.6,6.6,6.6,6.6,0.0],["2006-08-07",6.6,6.6,6.6,6.6,0.0],["2006-08-08",5.0,8.0,5.0,8.0,350.0],["2006-08-09",5.0,8.0,5.0,8.0,150.0],["2006-08-10",8.0,8.0,8.0,8.0,0.0],["2006-08-11",8.0,8.0,8.0,8.0,100.0],["2006-08-14",6.0,6.0,6.0,6.0,100.0],["2006-08-15",6.0,12.0,6.0,12.0,1350.0],["2006-08-16",12.0,12.0,12.0,12.0,0.0],["2006-08-17",12.0,12.0,12.0,12.0,0.0],["2006-08-18",28.75,28.75,9.9,9.9,960.0],["2006-08-21",9.9,9.9,9.9,9.9,0.0],["2006-08-22",9.9,9.9,9.9,9.9,0.0],["2006-08-23",8.75,8.75,7.5,7.75,1960.0],["2006-08-24",7.55,7.55,7.5,7.5,3840.0],["2006-08-25",7.5,7.5,6.25,6.25,520.0],["2006-08-28",6.25,6.25,6.25,6.25,40.0],["2006-08-29",6.25,6.25,5.5,5.5,1100.0],["2006-08-30",5.75,5.75,5.75,5.75,4300.0],["2006-08-31",5.75,5.75,5.5,5.5,800.0],["2006-09-01",5.25,5.25,4.5,5.0,1500.0],["2006-09-05",4.75,4.75,4.75,4.75,500.0],["2006-09-06",4.75,5.25,4.75,5.25,200.0],["2006-09-07",5.1,5.1,5.1,5.1,60.0],["2006-09-08",5.1,5.1,5.1,5.1,80.0],["2006-09-11",5.5,5.5,5.5,5.5,320.0],["2006-09-12",6.25,6.25,6.0,6.25,760.0],["2006-09-13",6.0,6.25,6.0,6.25,480.0],["2006-09-14",6.25,6.25,6.25,6.25,720.0],["2006-09-15",6.25,6.25,6.25,6.25,0.0],["2006-09-18",6.25,6.25,6.25,6.25,0.0],["2006-09-19",6.25,6.25,6.25,6.25,0.0],["2006-09-20",6.25,6.25,6.0,6.0,480.0],["2006-09-21",6.0,6.0,6.0,6.0,400.0],["2006-09-22",6.0,6.0,6.0,6.0,0.0],["2006-09-25",6.0,6.0,6.0,6.0,100.0],["2006-09-26",6.25,6.25,6.25,6.25,620.0],["2006-09-27",6.25,6.25,6.25,6.25,0.0],["2006-09-28",6.25,7.0,6.25,6.75,5900.0],["2006-09-29",6.25,7.5,6.25,7.5,7320.0],["2006-10-02",7.5,7.5,7.5,7.5,0.0],["2006-10-03",7.0,7.0,6.75,6.75,200.0],["2006-10-04",6.25,6.25,6.25,6.25,460.0],["2006-10-05",6.25,6.25,6.25,6.25,0.0],["2006-10-06",6.25,6.25,6.25,6.25,100.0],["2006-10-09",6.25,6.25,6.25,6.25,0.0],["2006-10-10",6.25,6.25,6.25,6.25,520.0],["2006-10-11",6.25,6.75,6.25,6.75,1560.0],["2006-10-12",7.0,7.25,7.0,7.25,500.0],["2006-10-13",7.25,7.5,7.25,7.5,1000.0],["2006-10-16",7.5,7.5,7.5,7.5,320.0],["2006-10-17",7.5,7.5,7.5,7.5,0.0],["2006-10-18",6.5,7.75,6.5,7.75,1240.0],["2006-10-19",8.75,8.75,8.75,8.75,60.0],["2006-10-20",8.75,8.75,8.75,8.75,0.0],["2006-10-23",7.5,8.4,6.75,8.4,900.0],["2006-10-24",8.4,8.4,8.4,8.4,0.0],["2006-10-25",8.4,8.4,8.4,8.4,0.0],["2006-10-26",8.4,8.4,8.4,8.4,0.0],["2006-10-27",8.4,8.4,8.4,8.4,0.0],["2006-10-30",8.4,8.4,8.4,8.4,0.0],["2006-10-31",7.5,7.5,7.5,7.5,400.0],["2006-11-01",7.5,7.5,7.5,7.5,0.0],["2006-11-02",6.75,6.75,6.75,6.75,240.0],["2006-11-03",7.5,7.5,7.5,7.5,500.0],["2006-11-06",7.5,7.5,7.5,7.5,0.0],["2006-11-07",6.75,6.75,6.75,6.75,180.0],["2006-11-08",6.75,6.75,6.75,6.75,0.0],["2006-11-09",6.75,6.75,6.75,6.75,260.0],["2006-11-10",6.75,6.75,6.75,6.75,180.0],["2006-11-13",6.75,7.5,6.75,7.5,1040.0],["2006-11-14",7.5,7.5,7.5,7.5,0.0],["2006-11-15",7.5,7.5,6.75,6.75,760.0],["2006-11-16",7.25,7.75,7.25,7.5,2400.0],["2006-11-17",7.5,7.5,7.5,7.5,140.0],["2006-11-20",7.5,7.5,7.5,7.5,0.0],["2006-11-21",7.5,7.55,7.5,7.55,2640.0],["2006-11-22",7.5,7.55,7.5,7.55,2700.0],["2006-11-24",7.55,7.55,7.55,7.55,0.0],["2006-11-27",8.0,8.0,8.0,8.0,200.0],["2006-11-28",8.75,8.75,8.75,8.75,400.0],["2006-11-29",8.75,8.75,8.75,8.75,0.0],["2006-11-30",8.5,8.75,8.5,8.75,360.0],["2006-12-01",8.75,8.75,8.75,8.75,0.0],["2006-12-04",8.75,8.75,8.75,8.75,0.0],["2006-12-05",8.0,8.0,8.0,8.0,40.0],["2006-12-06",8.0,8.0,8.0,8.0,0.0],["2006-12-07",8.0,8.0,8.0,8.0,0.0],["2006-12-08",8.0,8.0,8.0,8.0,0.0],["2006-12-11",8.0,8.0,8.0,8.0,40.0],["2006-12-12",8.0,8.0,8.0,8.0,0.0],["2006-12-13",8.0,8.0,8.0,8.0,0.0],["2006-12-14",8.0,8.0,8.0,8.0,0.0],["2006-12-15",8.0,8.0,8.0,8.0,0.0],["2006-12-18",8.0,8.0,8.0,8.0,2940.0],["2006-12-19",7.5,7.5,7.5,7.5,300.0],["2006-12-20",7.5,7.5,7.5,7.5,500.0],["2006-12-21",7.5,7.5,7.5,7.5,0.0],["2006-12-22",7.5,7.5,7.5,7.5,0.0],["2006-12-26",9.5,9.5,9.5,9.5,240.0],["2006-12-27",7.5,7.5,7.5,7.5,400.0],["2006-12-28",9.5,9.5,9.5,9.5,100.0],["2006-12-29",7.5,10.25,7.5,10.25,300.0],["2007-01-03",10.25,10.25,10.25,10.25,40.0],["2007-01-04",10.0,10.0,10.0,10.0,60.0],["2007-01-05",10.0,10.0,10.0,10.0,0.0],["2007-01-08",10.0,10.0,10.0,10.0,0.0],["2007-01-09",10.0,10.0,10.0,10.0,0.0],["2007-01-10",10.0,10.0,10.0,10.0,0.0],["2007-01-11",10.0,10.0,10.0,10.0,0.0],["2007-01-12",10.0,10.0,10.0,10.0,0.0],["2007-01-16",10.0,10.0,10.0,10.0,0.0],["2007-01-17",12.25,12.5,8.75,8.75,640.0],["2007-01-18",8.75,8.75,8.75,8.75,280.0],["2007-01-19",10.0,10.0,10.0,10.0,60.0],["2007-01-22",8.75,8.75,8.75,8.75,120.0],["2007-01-23",8.75,8.75,8.75,8.75,160.0],["2007-01-24",8.75,8.75,8.75,8.75,0.0],["2007-01-25",9.75,10.0,9.5,10.0,520.0],["2007-01-26",10.0,10.0,10.0,10.0,0.0],["2007-01-29",10.0,10.75,10.0,10.0,1100.0],["2007-01-30",10.0,10.0,10.0,10.0,0.0],["2007-01-31",10.0,10.1,10.0,10.1,2280.0],["2007-02-01",10.0,10.0,10.0,10.0,400.0],["2007-02-02",10.0,10.0,10.0,10.0,0.0],["2007-02-05",8.75,8.75,8.75,8.75,600.0],["2007-02-06",8.75,8.75,8.75,8.75,360.0],["2007-02-07",8.75,8.75,8.75,8.75,400.0],["2007-02-08",8.75,8.75,8.75,8.75,400.0],["2007-02-09",9.0,9.0,9.0,9.0,100.0],["2007-02-12",9.0,9.0,9.0,9.0,0.0],["2007-02-13",8.75,10.0,8.75,10.0,2520.0],["2007-02-14",9.5,10.0,9.5,10.0,2180.0],["2007-02-15",10.0,10.25,10.0,10.25,3660.0],["2007-02-16",10.25,10.25,10.25,10.25,0.0],["2007-02-20",10.0,10.0,10.0,10.0,100.0],["2007-02-21",10.0,10.0,10.0,10.0,0.0],["2007-02-22",9.5,9.5,9.5,9.5,440.0],["2007-02-23",9.5,9.5,9.5,9.5,0.0],["2007-02-26",10.0,10.0,10.0,10.0,2300.0],["2007-02-27",10.0,10.25,10.0,10.25,4000.0],["2007-02-28",10.0,10.5,10.0,10.5,5660.0],["2007-03-01",10.5,10.5,10.5,10.5,0.0],["2007-03-02",10.5,10.5,10.5,10.5,3200.0],["2007-03-05",10.5,10.5,10.5,10.5,0.0],["2007-03-06",10.0,10.0,10.0,10.0,260.0],["2007-03-07",10.0,10.0,10.0,10.0,0.0],["2007-03-08",10.0,10.0,8.75,8.75,620.0],["2007-03-09",8.75,8.75,8.75,8.75,0.0],["2007-03-12",8.75,8.75,8.75,8.75,0.0],["2007-03-13",8.75,8.75,8.75,8.75,0.0],["2007-03-14",10.0,10.0,10.0,10.0,2200.0],["2007-03-15",10.0,10.0,10.0,10.0,18000.0],["2007-03-16",10.0,10.0,10.0,10.0,0.0],["2007-03-19",10.0,10.0,10.0,10.0,0.0],["2007-03-20",9.5,9.5,9.5,9.5,100.0],["2007-03-21",8.75,8.75,8.75,8.75,40.0],["2007-03-22",8.75,8.75,8.75,8.75,0.0],["2007-03-23",10.0,10.0,10.0,10.0,240.0],["2007-03-26",10.0,10.0,10.0,10.0,0.0],["2007-03-27",10.5,11.25,8.75,11.25,1040.0],["2007-03-28",11.0,11.0,11.0,11.0,7000.0],["2007-03-29",11.0,11.0,11.0,11.0,0.0],["2007-03-30",11.0,11.0,11.0,11.0,120.0],["2007-04-02",11.0,11.0,11.0,11.0,0.0],["2007-04-03",11.0,11.0,11.0,11.0,0.0],["2007-04-04",11.0,11.0,11.0,11.0,0.0],["2007-04-05",11.0,11.0,11.0,11.0,0.0],["2007-04-09",10.25,10.25,10.0,10.0,620.0],["2007-04-10",10.0,10.0,10.0,10.0,0.0],["2007-04-11",10.0,10.0,10.0,10.0,0.0],["2007-04-12",10.0,10.0,10.0,10.0,0.0],["2007-04-13",10.0,10.0,10.0,10.0,0.0],["2007-04-16",10.0,10.0,10.0,10.0,0.0],["2007-04-17",10.0,10.0,10.0,10.0,0.0],["2007-04-18",9.5,9.5,9.5,9.5,160.0],["2007-04-19",9.5,9.5,9.5,9.5,0.0],["2007-04-20",10.75,10.75,10.75,10.75,300.0],["2007-04-23",10.75,10.75,10.75,10.75,0.0],["2007-04-24",10.25,10.25,10.0,10.25,780.0],["2007-04-25",10.0,10.0,10.0,10.0,60.0],["2007-04-26",10.0,10.0,10.0,10.0,0.0],["2007-04-27",10.0,10.25,9.5,10.25,4400.0],["2007-04-30",10.25,10.25,10.25,10.25,0.0],["2007-05-01",10.25,10.25,10.25,10.25,0.0],["2007-05-02",10.25,10.25,10.25,10.25,0.0],["2007-05-03",10.25,10.25,10.25,10.25,0.0],["2007-05-04",10.25,10.25,10.25,10.25,0.0],["2007-05-07",10.25,10.25,10.25,10.25,0.0],["2007-05-08",10.5,10.5,10.5,10.5,400.0],["2007-05-09",10.5,10.5,10.5,10.5,300.0],["2007-05-10",10.5,10.5,10.5,10.5,0.0],["2007-05-11",10.5,10.5,10.5,10.5,0.0],["2007-05-14",10.5,10.5,10.5,10.5,0.0],["2007-05-15",10.5,10.5,10.5,10.5,0.0],["2007-05-16",10.0,10.0,10.0,10.0,220.0],["2007-05-17",9.5,9.75,9.5,9.75,220.0],["2007-05-18",9.75,9.75,9.75,9.75,0.0],["2007-05-21",9.5,9.5,9.5,9.5,220.0],["2007-05-22",9.5,9.5,9.5,9.5,0.0],["2007-05-23",10.75,11.25,10.0,10.0,1060.0],["2007-05-24",11.25,12.5,10.75,12.5,1280.0],["2007-05-25",12.5,12.5,12.5,12.5,1200.0],["2007-05-29",12.5,12.5,12.5,12.5,0.0],["2007-05-30",12.5,12.5,12.5,12.5,0.0],["2007-05-31",10.75,13.0,10.75,13.0,1400.0],["2007-06-01",12.5,12.5,12.5,12.5,300.0],["2007-06-04",11.5,11.5,10.25,10.25,360.0],["2007-06-05",10.25,10.25,10.25,10.25,40.0],["2007-06-06",10.5,10.5,10.25,10.25,400.0],["2007-06-07",11.25,13.75,11.25,13.75,1100.0],["2007-06-08",13.75,13.75,13.75,13.75,0.0],["2007-06-11",13.75,13.75,13.75,13.75,0.0],["2007-06-12",11.25,11.25,11.25,11.25,600.0],["2007-06-13",11.25,11.25,11.25,11.25,0.0],["2007-06-14",11.25,11.25,11.25,11.25,0.0],["2007-06-15",12.75,12.75,12.75,12.75,1200.0],["2007-06-18",12.75,12.75,12.75,12.75,0.0],["2007-06-19",11.5,11.5,11.5,11.5,2000.0],["2007-06-20",11.25,11.25,11.0,11.25,1400.0],["2007-06-21",11.25,11.25,11.25,11.25,0.0],["2007-06-22",12.0,12.0,12.0,12.0,1000.0],["2007-06-25",11.25,12.0,11.25,12.0,580.0],["2007-06-26",11.25,11.25,11.25,11.25,2500.0],["2007-06-27",11.25,11.25,11.25,11.25,0.0],["2007-06-28",12.25,12.5,12.25,12.5,400.0],["2007-06-29",13.75,15.0,12.5,15.0,1820.0],["2007-07-02",15.0,15.0,15.0,15.0,0.0],["2007-07-03",15.0,15.0,15.0,15.0,0.0],["2007-07-05",15.0,15.0,15.0,15.0,0.0],["2007-07-06",11.75,11.75,11.75,11.75,40.0],["2007-07-09",11.75,11.75,11.75,11.75,0.0],["2007-07-10",15.0,15.0,14.5,14.5,1260.0],["2007-07-11",14.5,14.5,14.5,14.5,0.0],["2007-07-12",14.5,14.5,14.5,14.5,0.0],["2007-07-13",14.5,14.5,14.5,14.5,0.0],["2007-07-16",14.5,14.5,14.5,14.5,0.0],["2007-07-17",14.5,14.5,14.5,14.5,0.0],["2007-07-18",15.5,15.5,13.75,14.25,1500.0],["2007-07-19",13.0,13.0,13.0,13.0,80.0],["2007-07-20",13.0,13.0,13.0,13.0,0.0],["2007-07-23",13.0,15.5,13.0,15.5,1300.0],["2007-07-24",15.5,15.5,15.5,15.5,0.0],["2007-07-25",15.5,15.5,15.5,15.5,0.0],["2007-07-26",14.25,14.25,13.05,13.05,1240.0],["2007-07-27",13.75,13.75,13.75,13.75,140.0],["2007-07-30",13.75,13.75,13.75,13.75,0.0],["2007-07-31",13.75,13.75,13.75,13.75,0.0],["2007-08-01",13.75,13.75,13.75,13.75,0.0],["2007-08-02",13.75,13.75,13.75,13.75,0.0],["2007-08-03",13.75,13.75,13.75,13.75,0.0],["2007-08-06",13.75,13.75,13.75,13.75,0.0],["2007-08-07",13.75,13.75,13.75,13.75,0.0],["2007-08-08",13.75,13.75,13.75,13.75,0.0],["2007-08-09",13.75,13.75,13.75,13.75,40.0],["2007-08-10",15.0,15.0,15.0,15.0,200.0],["2007-08-13",15.0,15.0,15.0,15.0,0.0],["2007-08-14",15.0,15.0,15.0,15.0,0.0],["2007-08-15",13.75,17.5,13.0,17.5,840.0],["2007-08-16",17.5,17.5,17.5,17.5,0.0],["2007-08-17",17.5,17.5,17.5,17.5,0.0],["2007-08-20",12.5,15.0,11.25,15.0,4000.0],["2007-08-21",15.0,15.0,15.0,15.0,0.0],["2007-08-22",12.5,15.0,12.5,15.0,340.0],["2007-08-23",15.0,15.0,15.0,15.0,0.0],["2007-08-24",15.0,17.5,15.0,17.5,500.0],["2007-08-27",17.5,17.5,12.5,15.0,820.0],["2007-08-28",15.0,17.5,15.0,17.5,760.0],["2007-08-29",17.5,18.75,17.5,18.75,400.0],["2007-08-30",17.5,17.5,17.5,17.5,6000.0],["2007-08-31",18.25,18.25,18.25,18.25,200.0],["2007-09-04",18.25,18.25,18.25,18.25,0.0],["2007-09-05",17.5,17.5,17.5,17.5,40.0],["2007-09-06",17.5,17.55,17.5,17.5,1220.0],["2007-09-07",17.5,17.5,17.5,17.5,1080.0],["2007-09-10",17.5,17.5,17.5,17.5,180.0],["2007-09-11",17.5,17.5,17.5,17.5,200.0],["2007-09-12",17.5,17.5,17.25,17.5,860.0],["2007-09-13",20.0,20.0,19.0,19.5,520.0],["2007-09-14",17.25,17.25,16.25,16.25,2500.0],["2007-09-17",16.25,16.25,16.2,16.25,1040.0],["2007-09-18",15.4,15.4,15.25,15.25,5000.0],["2007-09-19",15.4,15.4,15.25,15.25,1000.0],["2007-09-20",15.25,17.5,15.25,17.5,9180.0],["2007-09-21",15.75,15.75,15.75,15.75,2620.0],["2007-09-24",15.75,17.5,15.75,17.5,5640.0],["2007-09-25",17.55,17.55,16.0,16.0,3700.0],["2007-09-26",16.25,17.5,16.25,16.25,4840.0],["2007-09-27",17.5,17.5,16.55,17.15,9680.0],["2007-09-28",16.45,17.4,16.25,17.4,6300.0],["2007-10-01",17.25,17.25,16.5,16.5,1240.0],["2007-10-02",16.5,16.5,16.5,16.5,20.0],["2007-10-03",17.25,18.7,17.0,18.7,1500.0],["2007-10-04",18.7,18.7,18.7,18.7,0.0],["2007-10-05",17.0,17.5,17.0,17.0,900.0],["2007-10-08",16.75,17.0,16.75,17.0,800.0],["2007-10-09",16.75,16.75,16.75,16.75,320.0],["2007-10-10",17.5,17.5,16.75,17.5,520.0],["2007-10-11",16.75,17.5,16.75,17.5,240.0],["2007-10-12",17.5,17.5,17.5,17.5,0.0],["2007-10-15",16.75,16.75,16.75,16.75,80.0],["2007-10-16",17.5,17.5,17.5,17.5,100.0],["2007-10-17",17.5,17.5,17.5,17.5,0.0],["2007-10-18",16.75,16.75,16.75,16.75,80.0],["2007-10-19",16.75,16.75,12.5,12.5,7400.0],["2007-10-22",13.5,13.5,12.0,12.0,2000.0],["2007-10-23",12.0,12.0,12.0,12.0,0.0],["2007-10-24",12.0,15.0,12.0,15.0,300.0],["2007-10-25",15.0,15.0,15.0,15.0,0.0],["2007-10-26",15.0,15.0,15.0,15.0,0.0],["2007-10-29",16.0,16.0,15.0,15.0,5640.0],["2007-10-30",15.0,15.0,13.75,15.0,1100.0],["2007-10-31",15.0,15.0,15.0,15.0,1100.0],["2007-11-01",14.75,14.75,14.5,14.5,300.0],["2007-11-02",14.25,14.25,13.25,13.25,160.0],["2007-11-05",13.25,13.25,13.25,13.25,0.0],["2007-11-06",13.25,13.25,13.25,13.25,0.0],["2007-11-07",13.75,13.75,13.25,13.25,6140.0],["2007-11-08",13.25,13.25,13.25,13.25,100.0],["2007-11-09",13.25,13.25,13.25,13.25,0.0],["2007-11-12",13.25,13.25,13.25,13.25,0.0],["2007-11-13",13.25,13.25,13.25,13.25,0.0],["2007-11-14",12.5,12.5,12.5,12.5,100.0],["2007-11-15",12.5,12.5,12.5,12.5,120.0],["2007-11-16",13.75,13.75,13.75,13.75,700.0],["2007-11-19",13.75,13.75,13.75,13.75,0.0],["2007-11-20",15.0,16.25,12.5,14.25,1760.0],["2007-11-21",16.25,16.25,16.25,16.25,200.0],["2007-11-23",16.25,16.25,16.25,16.25,0.0],["2007-11-26",17.5,17.5,12.5,14.5,3200.0],["2007-11-27",15.0,15.0,11.5,14.5,1700.0],["2007-11-28",14.5,14.5,14.5,14.5,0.0],["2007-11-29",14.5,14.5,14.5,14.5,0.0],["2007-11-30",15.0,15.5,14.25,15.5,14860.0],["2007-12-03",15.0,16.25,15.0,16.25,900.0],["2007-12-04",17.25,17.5,17.25,17.5,800.0],["2007-12-05",17.5,17.5,17.5,17.5,0.0],["2007-12-06",17.5,17.5,17.5,17.5,0.0],["2007-12-07",16.25,17.5,15.0,16.25,660.0],["2007-12-10",15.0,17.5,15.0,17.25,1000.0],["2007-12-11",17.5,17.5,17.5,17.5,400.0],["2007-12-12",19.0,19.0,19.0,19.0,100.0],["2007-12-13",19.0,19.0,19.0,19.0,0.0],["2007-12-14",16.25,18.75,16.25,18.75,480.0],["2007-12-17",18.75,18.75,18.75,18.75,0.0],["2007-12-18",18.75,18.75,18.75,18.75,0.0],["2007-12-19",18.75,20.0,18.75,20.0,1100.0],["2007-12-20",20.0,20.0,20.0,20.0,460.0],["2007-12-21",20.0,20.05,20.0,20.05,280.0],["2007-12-24",20.05,20.05,20.05,20.05,0.0],["2007-12-26",20.0,20.0,19.95,19.95,380.0],["2007-12-27",20.0,20.0,20.0,20.0,300.0],["2007-12-28",21.25,21.25,21.25,21.25,3000.0],["2007-12-31",22.5,22.5,22.5,22.5,400.0],["2008-01-02",22.5,23.5,21.25,23.25,540.0],["2008-01-03",22.5,22.5,22.5,22.5,500.0],["2008-01-04",23.0,23.0,21.75,21.75,180.0],["2008-01-07",21.75,21.75,21.75,21.75,0.0],["2008-01-08",21.75,21.75,21.75,21.75,0.0],["2008-01-09",21.75,21.75,21.75,21.75,0.0],["2008-01-10",21.75,21.75,21.75,21.75,0.0],["2008-01-11",21.75,21.75,21.75,21.75,0.0],["2008-01-14",21.25,21.25,20.0,20.0,420.0],["2008-01-15",18.75,18.75,18.75,18.75,40.0],["2008-01-16",18.75,18.75,18.75,18.75,0.0],["2008-01-17",18.75,18.75,18.75,18.75,0.0],["2008-01-18",21.25,21.25,21.25,21.25,100.0],["2008-01-22",21.25,21.25,21.25,21.25,0.0],["2008-01-23",21.25,21.25,21.25,21.25,0.0],["2008-01-24",21.25,21.25,21.25,21.25,0.0],["2008-01-25",22.5,22.5,22.5,22.5,300.0],["2008-01-28",22.5,22.5,22.5,22.5,0.0],["2008-01-29",22.5,22.5,22.5,22.5,0.0],["2008-01-30",22.5,22.5,22.5,22.5,0.0],["2008-01-31",22.5,22.5,22.5,22.5,0.0],["2008-02-01",20.0,20.0,20.0,20.0,140.0],["2008-02-04",20.0,20.0,20.0,20.0,0.0],["2008-02-05",20.0,20.0,20.0,20.0,0.0],["2008-02-06",20.0,20.0,20.0,20.0,0.0],["2008-02-07",20.0,20.0,20.0,20.0,0.0],["2008-02-08",20.0,20.0,20.0,20.0,0.0],["2008-02-11",20.0,23.0,18.75,23.0,500.0],["2008-02-12",23.75,23.75,23.75,23.75,200.0],["2008-02-13",24.75,25.0,24.75,25.0,400.0],["2008-02-14",25.0,25.0,25.0,25.0,0.0],["2008-02-15",26.75,29.5,26.75,29.5,240.0],["2008-02-19",29.5,29.5,29.5,29.5,0.0],["2008-02-20",29.5,30.0,27.5,27.5,1200.0],["2008-02-21",26.25,28.75,26.25,28.75,140.0],["2008-02-22",28.75,28.75,28.75,28.75,0.0],["2008-02-25",26.25,26.25,26.25,26.25,20.0],["2008-02-26",26.25,26.25,25.0,25.0,200.0],["2008-02-27",22.5,22.5,22.5,22.5,80.0],["2008-02-28",22.5,22.5,22.5,22.5,100.0],["2008-02-29",22.5,22.5,22.5,22.5,1260.0],["2008-03-03",21.25,21.25,15.0,20.0,1700.0],["2008-03-04",15.0,23.75,15.0,23.75,520.0],["2008-03-05",15.0,21.25,12.0,21.25,920.0],["2008-03-06",17.0,26.25,17.0,26.25,320.0],["2008-03-07",21.25,21.25,21.25,21.25,100.0],["2008-03-10",21.25,21.25,21.25,21.25,0.0],["2008-03-11",21.25,23.75,21.25,23.75,800.0],["2008-03-12",25.0,26.25,25.0,26.25,40.0],["2008-03-13",26.25,26.25,26.25,26.25,0.0],["2008-03-14",26.25,26.25,26.25,26.25,0.0],["2008-03-17",28.75,28.75,21.25,21.25,940.0],["2008-03-18",23.75,25.0,23.75,25.0,400.0],["2008-03-19",20.0,25.0,20.0,25.0,7260.0],["2008-03-20",25.0,25.0,25.0,25.0,1000.0],["2008-03-24",25.0,25.0,25.0,25.0,0.0],["2008-03-25",27.5,27.5,27.5,27.5,180.0],["2008-03-26",30.0,30.0,30.0,30.0,1060.0],["2008-03-27",30.0,30.0,30.0,30.0,0.0],["2008-03-28",32.5,32.5,32.5,32.5,600.0],["2008-03-31",32.5,32.5,27.5,29.95,1640.0],["2008-04-01",27.5,30.0,27.5,30.0,280.0],["2008-04-02",30.0,30.0,30.0,30.0,0.0],["2008-04-03",30.0,30.0,30.0,30.0,0.0],["2008-04-04",27.5,27.5,26.25,26.25,2100.0],["2008-04-07",26.25,26.25,26.25,26.25,440.0],["2008-04-08",27.5,27.5,25.0,26.25,2140.0],["2008-04-09",26.25,26.3,26.25,26.25,1240.0],["2008-04-10",26.25,26.25,26.25,26.25,0.0],["2008-04-11",26.25,27.5,26.25,27.5,580.0],["2008-04-14",27.5,27.5,27.5,27.5,240.0],["2008-04-15",27.5,27.5,27.5,27.5,0.0],["2008-04-16",26.25,26.25,26.25,26.25,100.0],["2008-04-17",25.0,26.25,23.75,26.25,1360.0],["2008-04-18",26.25,26.25,26.25,26.25,0.0],["2008-04-21",23.85,23.85,23.75,23.75,200.0],["2008-04-22",23.75,23.75,23.75,23.75,0.0],["2008-04-23",23.75,23.75,23.75,23.75,0.0],["2008-04-24",23.75,25.25,23.75,25.0,860.0],["2008-04-25",25.0,25.0,25.0,25.0,0.0],["2008-04-28",25.0,25.0,25.0,25.0,0.0],["2008-04-29",25.0,25.0,25.0,25.0,0.0],["2008-04-30",25.0,28.0,25.0,28.0,7280.0],["2008-05-01",27.5,27.5,25.0,27.5,2480.0],["2008-05-02",27.5,27.5,27.5,27.5,0.0],["2008-05-05",26.25,26.25,25.0,25.0,300.0],["2008-05-06",25.0,25.0,25.0,25.0,0.0],["2008-05-07",25.0,25.0,25.0,25.0,0.0],["2008-05-08",25.0,25.0,25.0,25.0,0.0],["2008-05-09",24.95,25.0,24.95,25.0,500.0],["2008-05-12",25.0,25.0,25.0,25.0,0.0],["2008-05-13",25.0,25.0,25.0,25.0,300.0],["2008-05-14",25.0,25.0,25.0,25.0,40.0],["2008-05-15",25.0,25.0,25.0,25.0,0.0],["2008-05-16",25.0,25.0,25.0,25.0,0.0],["2008-05-19",25.0,25.0,25.0,25.0,200.0],["2008-05-20",25.0,25.0,25.0,25.0,0.0],["2008-05-21",25.0,25.0,25.0,25.0,500.0],["2008-05-22",25.0,25.0,25.0,25.0,680.0],["2008-05-23",25.0,25.0,20.0,23.75,580.0],["2008-05-27",21.25,21.25,20.0,21.25,580.0],["2008-05-28",21.25,21.25,21.25,21.25,0.0],["2008-05-29",21.25,23.5,20.0,20.0,1740.0],["2008-05-30",21.25,23.75,20.5,20.5,2940.0],["2008-06-02",21.75,21.75,20.5,20.5,500.0],["2008-06-03",18.75,18.75,18.75,18.75,100.0],["2008-06-04",16.25,16.25,16.25,16.25,100.0],["2008-06-05",15.0,15.0,13.75,13.75,500.0],["2008-06-06",11.75,12.5,10.0,10.0,2000.0],["2008-06-09",10.0,10.0,10.0,10.0,0.0],["2008-06-10",10.0,10.0,10.0,10.0,0.0],["2008-06-11",13.75,13.75,13.75,13.75,1000.0],["2008-06-12",13.75,13.75,13.75,13.75,0.0],["2008-06-13",13.75,13.75,13.75,13.75,0.0],["2008-06-16",13.75,13.75,13.75,13.75,0.0],["2008-06-17",13.75,13.75,13.75,13.75,0.0],["2008-06-18",13.75,13.75,13.75,13.75,0.0],["2008-06-19",13.75,13.75,13.75,13.75,0.0],["2008-06-20",13.75,13.75,13.75,13.75,0.0],["2008-06-23",13.75,13.75,13.75,13.75,0.0],["2008-06-24",13.0,13.0,13.0,13.0,1480.0],["2008-06-25",13.0,13.0,13.0,13.0,0.0],["2008-06-26",13.0,13.0,13.0,13.0,0.0],["2008-06-27",13.0,13.0,13.0,13.0,0.0],["2008-06-30",10.25,15.75,10.0,14.5,5040.0],["2008-07-01",14.5,14.5,14.5,14.5,0.0],["2008-07-02",14.5,14.5,14.5,14.5,0.0],["2008-07-03",14.5,14.5,14.5,14.5,0.0],["2008-07-07",10.5,10.5,10.0,10.0,200.0],["2008-07-08",10.0,10.0,10.0,10.0,0.0],["2008-07-09",10.0,10.0,10.0,10.0,0.0],["2008-07-10",10.0,10.0,10.0,10.0,0.0],["2008-07-11",10.0,10.0,10.0,10.0,0.0],["2008-07-14",10.0,10.0,10.0,10.0,0.0],["2008-07-15",9.95,10.0,9.95,10.0,320.0],["2008-07-16",10.0,10.0,10.0,10.0,1100.0],["2008-07-17",10.0,10.0,10.0,10.0,0.0],["2008-07-18",10.0,10.0,10.0,10.0,0.0],["2008-07-21",10.0,10.0,10.0,10.0,0.0],["2008-07-22",10.0,10.0,10.0,10.0,0.0],["2008-07-23",10.0,13.75,10.0,13.75,1100.0],["2008-07-24",13.75,13.75,13.75,13.75,0.0],["2008-07-25",13.75,13.75,13.75,13.75,200.0],["2008-07-28",12.5,12.5,12.5,12.5,1000.0],["2008-07-29",12.5,12.5,12.5,12.5,1000.0],["2008-07-30",12.5,12.5,12.5,12.5,0.0],["2008-07-31",11.25,12.5,11.25,12.5,1900.0],["2008-08-01",12.5,12.5,12.5,12.5,0.0],["2008-08-04",12.5,12.5,12.5,12.5,0.0],["2008-08-05",12.5,12.5,12.5,12.5,0.0],["2008-08-06",12.5,12.5,12.5,12.5,0.0],["2008-08-07",12.5,12.5,12.5,12.5,0.0],["2008-08-08",12.5,12.5,12.5,12.5,0.0],["2008-08-11",12.5,12.5,12.5,12.5,0.0],["2008-08-12",12.5,12.5,12.5,12.5,0.0],["2008-08-13",10.5,11.75,8.75,11.75,840.0],["2008-08-14",11.5,11.5,11.5,11.5,160.0],["2008-08-15",11.5,11.5,11.5,11.5,0.0],["2008-08-18",10.0,10.5,10.0,10.5,280.0],["2008-08-19",10.5,10.5,10.5,10.5,140.0],["2008-08-20",10.5,10.5,10.5,10.5,900.0],["2008-08-21",10.5,10.5,10.5,10.5,0.0],["2008-08-22",10.0,10.5,10.0,10.5,3100.0],["2008-08-25",11.0,11.0,10.95,10.95,400.0],["2008-08-26",10.5,10.5,10.5,10.5,600.0],["2008-08-27",10.5,10.5,10.5,10.5,0.0],["2008-08-28",10.5,11.0,10.4,11.0,4060.0],["2008-08-29",11.0,12.0,11.0,11.9,2940.0],["2008-09-02",11.5,11.5,11.5,11.5,100.0],["2008-09-03",11.5,11.5,11.5,11.5,0.0],["2008-09-04",11.5,11.5,11.5,11.5,0.0],["2008-09-05",11.5,11.5,11.5,11.5,0.0],["2008-09-08",11.5,11.5,11.5,11.5,0.0],["2008-09-09",10.0,10.25,10.0,10.25,600.0],["2008-09-10",11.0,11.0,11.0,11.0,100.0],["2008-09-11",7.5,7.5,7.5,7.5,200.0],["2008-09-12",7.5,10.75,5.75,10.75,1800.0],["2008-09-15",10.75,10.75,10.75,10.75,100.0],["2008-09-16",10.75,10.75,10.75,10.75,20.0],["2008-09-17",10.75,10.75,10.75,10.75,20.0],["2008-09-18",10.75,10.75,10.75,10.75,20.0],["2008-09-19",6.0,10.5,5.0,10.5,580.0],["2008-09-22",10.5,10.5,10.5,10.5,0.0],["2008-09-23",10.5,10.5,10.5,10.5,0.0],["2008-09-24",9.5,11.0,7.75,10.5,560.0],["2008-09-25",10.75,11.5,10.75,11.5,520.0],["2008-09-26",11.0,12.0,11.0,12.0,1420.0],["2008-09-29",12.0,15.0,10.0,12.0,460.0],["2008-09-30",10.5,12.0,10.5,12.0,880.0],["2008-10-01",9.25,11.95,9.25,11.95,400.0],["2008-10-02",8.75,11.0,8.75,11.0,340.0],["2008-10-03",11.0,11.0,11.0,11.0,0.0],["2008-10-06",8.75,11.2,8.75,11.2,700.0],["2008-10-07",11.2,11.2,11.2,11.2,0.0],["2008-10-08",11.2,11.2,11.2,11.2,0.0],["2008-10-09",11.2,11.2,11.2,11.2,0.0],["2008-10-10",10.05,11.2,10.05,11.0,2060.0],["2008-10-13",11.0,11.0,11.0,11.0,0.0],["2008-10-14",11.0,11.0,11.0,11.0,0.0],["2008-10-15",11.0,11.0,11.0,11.0,0.0],["2008-10-16",11.0,11.0,11.0,11.0,0.0],["2008-10-17",11.0,11.0,11.0,11.0,0.0],["2008-10-20",11.0,11.0,11.0,11.0,0.0],["2008-10-21",11.0,11.0,11.0,11.0,0.0],["2008-10-22",11.0,11.0,11.0,11.0,0.0],["2008-10-23",11.0,11.0,11.0,11.0,0.0],["2008-10-24",7.5,7.5,7.5,7.5,200.0],["2008-10-27",7.5,7.5,7.5,7.5,0.0],["2008-10-28",9.5,9.5,9.5,9.5,60.0],["2008-10-29",9.5,9.5,9.5,9.5,0.0],["2008-10-30",9.5,9.5,9.5,9.5,0.0],["2008-10-31",9.5,9.5,9.5,9.5,20.0],["2008-11-03",9.5,9.5,9.5,9.5,0.0],["2008-11-04",9.5,9.5,9.5,9.5,0.0],["2008-11-05",9.5,9.5,9.5,9.5,0.0],["2008-11-06",9.5,9.5,9.5,9.5,0.0],["2008-11-07",9.5,9.5,9.5,9.5,0.0],["2008-11-10",9.5,9.5,9.5,9.5,0.0],["2008-11-11",6.25,7.5,4.5,7.5,12660.0],["2008-11-12",6.0,6.0,5.0,5.0,3900.0],["2008-11-13",4.5,8.75,3.75,8.75,5520.0],["2008-11-14",5.0,5.0,5.0,5.0,4200.0],["2008-11-17",5.0,5.0,5.0,5.0,0.0],["2008-11-18",5.0,5.0,5.0,5.0,0.0],["2008-11-19",5.0,5.0,5.0,5.0,0.0],["2008-11-20",3.0,7.5,3.0,7.5,1840.0],["2008-11-21",3.0,3.0,3.0,3.0,1000.0],["2008-11-24",5.0,5.0,5.0,5.0,5320.0],["2008-11-25",5.0,5.0,5.0,5.0,3800.0],["2008-11-26",5.0,5.05,5.0,5.0,2900.0],["2008-11-28",7.5,7.5,7.5,7.5,20.0],["2008-12-01",7.5,7.5,7.5,7.5,0.0],["2008-12-02",5.3,5.3,5.3,5.3,40.0],["2008-12-03",5.25,5.25,5.05,5.05,140.0],["2008-12-04",5.05,5.05,5.05,5.05,0.0],["2008-12-05",8.75,8.75,8.75,8.75,20.0],["2008-12-08",8.75,8.75,8.75,8.75,0.0],["2008-12-09",8.75,8.75,8.75,8.75,0.0],["2008-12-10",8.75,8.75,8.75,8.75,0.0],["2008-12-11",8.75,8.75,8.75,8.75,0.0],["2008-12-12",8.75,8.75,8.75,8.75,0.0],["2008-12-15",8.75,8.75,8.75,8.75,0.0],["2008-12-16",8.75,8.75,8.75,8.75,0.0],["2008-12-17",8.75,8.75,8.75,8.75,0.0],["2008-12-18",8.75,8.75,8.75,8.75,0.0],["2008-12-19",8.75,8.75,8.75,8.75,0.0],["2008-12-22",8.75,8.75,8.75,8.75,0.0],["2008-12-23",5.25,7.5,5.25,7.5,220.0],["2008-12-24",7.5,7.5,7.5,7.5,0.0],["2008-12-26",6.0,6.0,6.0,6.0,100.0],["2008-12-29",6.0,6.0,6.0,6.0,0.0],["2008-12-30",7.5,8.75,7.5,8.75,1420.0],["2008-12-31",8.75,8.75,8.75,8.75,0.0],["2009-01-02",8.75,8.75,8.75,8.75,0.0],["2009-01-05",8.75,8.75,8.75,8.75,0.0],["2009-01-06",8.75,8.75,8.75,8.75,0.0],["2009-01-07",5.25,7.25,5.25,7.25,320.0],["2009-01-08",7.25,7.25,7.25,7.25,0.0],["2009-01-09",7.25,7.25,7.25,7.25,0.0],["2009-01-12",7.25,7.25,7.25,7.25,0.0],["2009-01-13",5.25,7.0,5.25,7.0,1280.0],["2009-01-14",7.0,7.0,7.0,7.0,0.0],["2009-01-15",7.0,7.0,7.0,7.0,0.0],["2009-01-16",7.0,7.0,7.0,7.0,0.0],["2009-01-20",7.0,7.0,7.0,7.0,0.0],["2009-01-21",7.0,7.0,7.0,7.0,0.0],["2009-01-22",7.0,7.0,7.0,7.0,0.0],["2009-01-23",7.0,7.0,7.0,7.0,0.0],["2009-01-26",7.0,7.0,7.0,7.0,0.0],["2009-01-27",7.0,7.0,7.0,7.0,0.0],["2009-01-28",7.0,7.0,7.0,7.0,0.0],["2009-01-29",4.0,7.0,4.0,7.0,200.0],["2009-01-30",7.0,7.0,7.0,7.0,0.0],["2009-02-02",7.0,7.0,7.0,7.0,0.0],["2009-02-03",7.0,7.0,7.0,7.0,0.0],["2009-02-04",7.0,7.0,7.0,7.0,0.0],["2009-02-05",7.0,7.0,7.0,7.0,0.0],["2009-02-06",7.0,7.0,7.0,7.0,0.0],["2009-02-09",7.0,7.0,7.0,7.0,0.0],["2009-02-10",7.0,7.0,7.0,7.0,0.0],["2009-02-11",7.0,7.0,7.0,7.0,0.0],["2009-02-12",7.0,7.0,7.0,7.0,0.0],["2009-02-13",7.0,7.0,7.0,7.0,0.0],["2009-02-17",7.0,7.0,7.0,7.0,0.0],["2009-02-18",3.8,6.75,3.8,6.75,40.0],["2009-02-19",3.8,6.25,3.5,6.25,1040.0],["2009-02-20",2.75,5.05,2.75,5.05,540.0],["2009-02-23",5.05,5.05,5.05,5.05,0.0],["2009-02-24",2.6,2.6,2.6,2.6,500.0],["2009-02-25",4.55,4.55,4.55,4.55,20.0],["2009-02-26",4.55,4.55,4.55,4.55,0.0],["2009-02-27",2.6,2.6,2.55,2.55,1540.0],["2009-03-02",2.5,4.45,2.5,4.25,2280.0],["2009-03-03",4.25,4.25,4.25,4.25,0.0],["2009-03-04",4.25,4.25,4.25,4.25,0.0],["2009-03-05",4.25,4.25,4.25,4.25,0.0],["2009-03-06",4.25,4.25,4.25,4.25,0.0],["2009-03-09",4.25,4.25,4.25,4.25,0.0],["2009-03-10",4.25,4.25,4.25,4.25,0.0],["2009-03-11",4.25,4.25,4.25,4.25,0.0],["2009-03-12",4.25,4.25,4.25,4.25,0.0],["2009-03-13",4.25,4.25,4.25,4.25,0.0],["2009-03-16",4.25,4.25,4.25,4.25,0.0],["2009-03-17",4.25,4.25,4.25,4.25,0.0],["2009-03-18",4.25,4.25,4.25,4.25,0.0],["2009-03-19",3.0,4.4,3.0,4.4,1020.0],["2009-03-20",4.4,4.4,4.4,4.4,0.0],["2009-03-23",4.4,4.45,4.4,4.45,2220.0],["2009-03-24",4.45,4.45,4.45,4.45,0.0],["2009-03-25",4.45,4.45,4.45,4.45,0.0],["2009-03-26",4.45,4.45,4.45,4.45,0.0],["2009-03-27",3.25,4.45,3.25,4.45,60.0],["2009-03-30",4.0,4.55,4.0,4.55,640.0],["2009-03-31",4.55,4.55,4.55,4.55,0.0],["2009-04-01",4.55,4.55,4.55,4.55,0.0],["2009-04-02",4.55,4.55,4.55,4.55,0.0],["2009-04-03",4.55,4.55,4.55,4.55,0.0],["2009-04-06",4.55,4.55,4.55,4.55,0.0],["2009-04-07",4.55,4.55,4.55,4.55,0.0],["2009-04-08",4.5,4.5,4.0,4.25,4100.0],["2009-04-09",4.25,4.25,4.25,4.25,1460.0],["2009-04-13",4.25,4.25,4.25,4.25,0.0],["2009-04-14",4.25,4.25,4.25,4.25,0.0],["2009-04-15",3.25,3.25,3.25,3.25,100.0],["2009-04-16",3.25,3.25,3.25,3.25,0.0],["2009-04-17",3.25,3.25,3.25,3.25,0.0],["2009-04-20",3.25,3.25,3.25,3.25,0.0],["2009-04-21",3.25,3.25,3.25,3.25,0.0],["2009-04-22",3.25,3.25,3.25,3.25,0.0],["2009-04-23",2.55,4.45,2.55,4.45,60.0],["2009-04-24",2.5,4.45,2.5,4.45,1020.0],["2009-04-27",4.45,4.45,4.45,4.45,0.0],["2009-04-28",4.45,4.45,4.45,4.45,0.0],["2009-04-29",2.15,4.5,2.15,4.5,3620.0],["2009-04-30",4.5,4.5,4.5,4.5,0.0],["2009-05-01",2.5,2.5,2.05,2.25,6100.0],["2009-05-04",2.25,2.5,2.25,2.5,3760.0],["2009-05-05",2.25,2.5,2.25,2.5,1580.0],["2009-05-06",2.5,2.5,2.5,2.5,0.0],["2009-05-07",2.5,2.5,2.5,2.5,0.0],["2009-05-08",2.0,2.0,1.55,1.55,1800.0],["2009-05-11",1.55,1.55,1.55,1.55,40.0],["2009-05-12",1.55,1.55,1.55,1.55,0.0],["2009-05-13",1.55,1.55,1.55,1.55,0.0],["2009-05-14",1.55,1.55,1.55,1.55,0.0],["2009-05-15",2.75,2.75,2.75,2.75,100.0],["2009-05-18",2.5,2.75,2.5,2.5,2860.0],["2009-05-19",2.5,2.5,2.5,2.5,0.0],["2009-05-20",2.5,2.5,2.5,2.5,0.0],["2009-05-21",2.5,2.5,2.5,2.5,0.0],["2009-05-22",2.5,2.5,2.5,2.5,0.0],["2009-05-26",2.5,2.5,2.5,2.5,0.0],["2009-05-27",2.65,2.65,2.65,2.65,300.0],["2009-05-28",2.5,3.75,2.5,3.75,2820.0],["2009-05-29",3.0,3.0,3.0,3.0,3000.0],["2009-06-01",4.5,4.5,3.0,3.0,1240.0],["2009-06-02",3.1,3.1,3.0,3.0,4000.0],["2009-06-03",2.25,2.95,2.25,2.9,1300.0],["2009-06-04",2.75,2.95,2.6,2.95,2400.0],["2009-06-05",2.95,2.95,2.95,2.95,0.0],["2009-06-08",3.0,3.0,3.0,3.0,200.0],["2009-06-09",2.6,2.6,2.6,2.6,600.0],["2009-06-10",2.5,3.0,2.5,3.0,3100.0],["2009-06-11",2.3,2.75,2.3,2.75,3060.0],["2009-06-12",2.3,3.0,2.3,3.0,2420.0],["2009-06-15",2.35,3.75,2.35,3.75,300.0],["2009-06-16",3.75,3.75,3.75,3.75,0.0],["2009-06-17",3.0,3.0,2.9,3.0,1560.0],["2009-06-18",2.9,3.0,2.5,3.0,11140.0],["2009-06-19",3.0,3.05,3.0,3.05,2100.0],["2009-06-22",3.05,3.05,3.05,3.05,0.0],["2009-06-23",3.05,3.05,3.05,3.05,0.0],["2009-06-24",3.05,3.05,3.05,3.05,0.0],["2009-06-25",3.05,3.05,3.05,3.05,0.0],["2009-06-26",3.05,3.05,3.05,3.05,0.0],["2009-06-29",3.0,3.0,3.0,3.0,20.0],["2009-06-30",3.0,3.0,3.0,3.0,0.0],["2009-07-01",3.0,3.0,3.0,3.0,0.0],["2009-07-02",2.55,2.95,2.1,2.95,780.0],["2009-07-06",2.95,2.95,2.95,2.95,0.0],["2009-07-07",2.75,2.75,2.75,2.75,2000.0],["2009-07-08",2.75,2.75,2.75,2.75,0.0],["2009-07-09",2.75,2.75,2.75,2.75,0.0],["2009-07-10",2.75,2.75,2.75,2.75,0.0],["2009-07-13",2.75,2.75,2.75,2.75,0.0],["2009-07-14",2.75,2.75,2.75,2.75,0.0],["2009-07-15",2.75,2.75,2.75,2.75,2000.0],["2009-07-16",2.75,2.75,2.75,2.75,0.0],["2009-07-17",2.75,2.75,2.75,2.75,0.0],["2009-07-20",2.75,2.75,2.75,2.75,700.0],["2009-07-21",2.1,2.1,2.1,2.1,1680.0],["2009-07-22",2.1,2.1,2.1,2.1,0.0],["2009-07-23",2.1,2.1,2.1,2.1,0.0],["2009-07-24",2.1,2.1,2.1,2.1,0.0],["2009-07-27",2.1,2.1,2.1,2.1,0.0],["2009-07-28",2.1,2.1,2.1,2.1,0.0],["2009-07-29",2.1,2.1,2.1,2.1,0.0],["2009-07-30",2.7,2.7,2.55,2.55,1980.0],["2009-07-31",2.55,2.75,2.55,2.75,3400.0],["2009-08-03",2.25,2.25,2.25,2.25,680.0],["2009-08-04",2.75,2.75,2.75,2.75,6320.0],["2009-08-05",2.75,2.75,2.75,2.75,2000.0],["2009-08-06",2.75,2.75,2.75,2.75,0.0],["2009-08-07",2.1,2.1,2.1,2.1,1800.0],["2009-08-10",2.1,2.1,2.1,2.1,0.0],["2009-08-11",2.1,2.1,2.1,2.1,0.0],["2009-08-12",2.1,2.1,2.05,2.05,2800.0],["2009-08-13",2.05,2.05,2.05,2.05,0.0],["2009-08-14",2.05,2.05,2.05,2.05,160.0],["2009-08-17",2.05,2.05,2.05,2.05,0.0],["2009-08-18",2.05,2.05,2.05,2.05,1000.0],["2009-08-19",2.05,2.05,2.05,2.05,2000.0],["2009-08-20",2.05,2.05,2.05,2.05,0.0],["2009-08-21",2.05,2.05,1.95,1.95,1820.0],["2009-08-24",1.95,1.95,1.95,1.95,0.0],["2009-08-25",1.95,1.95,1.95,1.95,300.0],["2009-08-26",1.95,1.95,1.95,1.95,0.0],["2009-08-27",1.95,1.95,1.95,1.95,0.0],["2009-08-28",2.05,2.05,2.0,2.0,2080.0],["2009-08-31",2.05,2.05,2.05,2.05,4000.0],["2009-09-01",2.05,2.05,2.05,2.05,0.0],["2009-09-02",2.05,2.05,2.05,2.05,2000.0],["2009-09-03",2.05,2.05,2.05,2.05,8000.0],["2009-09-04",2.0,2.0,2.0,2.0,60.0],["2009-09-08",2.25,2.25,2.0,2.0,4060.0],["2009-09-09",2.0,2.0,2.0,2.0,60.0],["2009-09-10",2.0,2.0,2.0,2.0,600.0],["2009-09-11",2.25,2.25,2.25,2.25,6000.0],["2009-09-14",2.25,2.25,2.25,2.25,0.0],["2009-09-15",2.5,2.5,2.25,2.25,6800.0],["2009-09-16",2.25,2.25,2.25,2.25,0.0],["2009-09-17",2.25,2.25,2.25,2.25,0.0],["2009-09-18",2.25,2.25,2.25,2.25,0.0],["2009-09-21",2.25,2.25,2.1,2.1,2340.0],["2009-09-22",2.1,2.1,2.1,2.1,0.0],["2009-09-23",2.4,2.4,2.4,2.4,1000.0],["2009-09-24",2.4,2.4,2.4,2.4,8000.0],["2009-09-25",2.4,2.5,2.4,2.5,11960.0],["2009-09-28",2.5,2.5,2.5,2.5,200.0],["2009-09-29",2.5,2.5,2.5,2.5,0.0],["2009-09-30",2.5,2.5,2.5,2.5,1000.0],["2009-10-01",2.5,2.5,2.25,2.25,5000.0],["2009-10-02",2.25,2.25,2.25,2.25,0.0],["2009-10-05",2.4,2.4,2.4,2.4,4000.0],["2009-10-06",2.5,2.5,2.5,2.5,7200.0],["2009-10-07",2.5,2.5,2.5,2.5,0.0],["2009-10-08",2.4,2.5,2.35,2.35,7000.0],["2009-10-09",2.35,2.35,2.35,2.35,0.0],["2009-10-12",2.35,2.35,2.35,2.35,0.0],["2009-10-13",2.35,2.35,2.35,2.35,0.0],["2009-10-14",2.35,2.35,2.35,2.35,0.0],["2009-10-15",2.25,2.5,2.25,2.5,1200.0],["2009-10-16",2.55,2.55,2.45,2.5,5660.0],["2009-10-19",2.45,2.45,2.05,2.05,4000.0],["2009-10-20",2.05,2.05,2.05,2.05,0.0],["2009-10-21",2.05,2.05,2.05,2.05,2200.0],["2009-10-22",2.05,2.5,2.05,2.5,460.0],["2009-10-23",2.5,2.5,2.2,2.2,1500.0],["2009-10-26",2.2,2.2,2.2,2.2,0.0],["2009-10-27",2.2,2.2,2.2,2.2,0.0],["2009-10-28",2.2,2.2,2.1,2.1,3320.0],["2009-10-29",2.45,2.45,2.1,2.25,3000.0],["2009-10-30",2.45,2.75,2.45,2.45,3580.0],["2009-11-02",2.5,2.5,2.5,2.5,100.0],["2009-11-03",2.5,2.5,2.5,2.5,220.0],["2009-11-04",2.5,2.5,2.2,2.2,140.0],["2009-11-05",2.2,2.2,2.2,2.2,0.0],["2009-11-06",2.2,2.2,2.2,2.2,0.0],["2009-11-09",2.2,2.5,2.2,2.5,600.0],["2009-11-10",2.5,2.5,2.5,2.5,0.0],["2009-11-11",2.5,2.5,2.5,2.5,0.0],["2009-11-12",2.5,2.5,2.5,2.5,0.0],["2009-11-13",2.5,2.5,2.5,2.5,0.0],["2009-11-16",2.4,2.5,2.4,2.5,1080.0],["2009-11-17",2.4,2.4,2.4,2.4,200.0],["2009-11-18",2.4,2.4,2.4,2.4,0.0],["2009-11-19",2.4,2.4,2.4,2.4,0.0],["2009-11-20",2.4,2.4,2.4,2.4,0.0],["2009-11-23",2.4,2.4,2.4,2.4,0.0],["2009-11-24",2.4,2.4,2.4,2.4,0.0],["2009-11-25",2.4,2.4,2.4,2.4,0.0],["2009-11-27",2.4,2.4,2.4,2.4,0.0],["2009-11-30",2.4,2.4,2.4,2.4,0.0],["2009-12-01",2.4,2.4,2.4,2.4,0.0],["2009-12-02",1.95,1.95,1.95,1.95,460.0],["2009-12-03",1.8,1.8,1.8,1.8,480.0],["2009-12-04",1.8,1.8,1.8,1.8,0.0],["2009-12-07",1.8,1.8,1.8,1.8,0.0],["2009-12-08",1.8,1.8,1.8,1.8,0.0],["2009-12-09",1.8,1.8,1.8,1.8,0.0],["2009-12-10",1.8,1.8,1.8,1.8,0.0],["2009-12-11",1.8,1.8,1.8,1.8,0.0],["2009-12-14",1.8,1.8,1.8,1.8,0.0],["2009-12-15",1.8,1.8,1.8,1.8,240.0],["2009-12-16",1.75,1.75,1.75,1.75,1400.0],["2009-12-17",1.75,1.75,1.75,1.75,0.0],["2009-12-18",1.75,1.75,1.75,1.75,0.0],["2009-12-21",1.75,1.75,1.75,1.75,0.0],["2009-12-22",1.75,1.75,1.75,1.75,0.0],["2009-12-23",1.8,1.8,1.8,1.8,200.0],["2009-12-24",2.25,2.5,2.25,2.5,6000.0],["2009-12-28",2.5,2.5,2.5,2.5,0.0],["2009-12-29",2.5,2.5,2.5,2.5,0.0],["2009-12-30",2.5,2.5,2.5,2.5,0.0],["2009-12-31",2.5,2.5,2.5,2.5,0.0],["2010-01-04",1.9,1.9,1.9,1.9,2400.0],["2010-01-05",1.9,1.9,1.9,1.9,5020.0],["2010-01-06",2.5,2.5,2.5,2.5,20.0],["2010-01-07",2.5,2.5,1.9,2.5,600.0],["2010-01-08",1.9,1.9,1.9,1.9,400.0],["2010-01-11",1.9,1.9,1.9,1.9,0.0],["2010-01-12",1.9,1.9,1.9,1.9,0.0],["2010-01-13",1.9,1.9,1.9,1.9,0.0],["2010-01-14",2.5,2.5,2.5,2.5,20.0],["2010-01-15",2.5,2.5,2.5,2.5,0.0],["2010-01-19",1.9,1.9,1.9,1.9,120.0],["2010-01-20",2.25,2.25,2.25,2.25,60.0],["2010-01-21",2.25,2.25,2.25,2.25,0.0],["2010-01-22",1.9,1.9,1.9,1.9,80.0],["2010-01-25",2.25,2.25,2.25,2.25,20.0],["2010-01-26",2.25,2.25,2.25,2.25,0.0],["2010-01-27",1.9,1.9,1.9,1.9,220.0],["2010-01-28",1.9,1.9,1.9,1.9,0.0],["2010-01-29",1.9,1.9,1.9,1.9,0.0],["2010-02-01",2.25,2.25,2.25,2.25,20.0],["2010-02-02",2.25,2.25,2.25,2.25,0.0],["2010-02-03",2.25,2.25,2.25,2.25,0.0],["2010-02-04",1.85,1.85,1.85,1.85,40.0],["2010-02-05",1.5,2.0,1.5,2.0,80.0],["2010-02-08",2.0,2.0,2.0,2.0,0.0],["2010-02-09",2.0,2.0,2.0,2.0,0.0],["2010-02-10",2.0,2.0,2.0,2.0,0.0],["2010-02-11",2.0,2.0,2.0,2.0,0.0],["2010-02-12",2.0,2.0,2.0,2.0,0.0],["2010-02-16",2.0,2.0,2.0,2.0,0.0],["2010-02-17",2.0,2.0,2.0,2.0,1000.0],["2010-02-18",2.0,2.0,2.0,2.0,0.0],["2010-02-19",2.0,2.0,2.0,2.0,0.0],["2010-02-22",2.0,2.0,2.0,2.0,0.0],["2010-02-23",2.0,2.0,2.0,2.0,0.0],["2010-02-24",2.0,2.0,2.0,2.0,0.0],["2010-02-25",2.0,2.0,2.0,2.0,0.0],["2010-02-26",2.0,2.0,2.0,2.0,0.0],["2010-03-01",2.0,2.0,2.0,2.0,0.0],["2010-03-02",2.0,2.0,2.0,2.0,0.0],["2010-03-03",1.5,1.5,1.5,1.5,220.0],["2010-03-04",1.5,1.5,1.5,1.5,0.0],["2010-03-05",1.5,1.5,1.5,1.5,0.0],["2010-03-08",2.0,2.0,2.0,2.0,40.0],["2010-03-09",2.0,2.0,2.0,2.0,20.0],["2010-03-10",2.0,2.0,2.0,2.0,0.0],["2010-03-11",2.0,2.0,2.0,2.0,0.0],["2010-03-12",2.0,2.0,2.0,2.0,0.0],["2010-03-15",2.0,2.0,2.0,2.0,0.0],["2010-03-16",2.0,2.0,2.0,2.0,0.0],["2010-03-17",2.0,2.0,2.0,2.0,0.0],["2010-03-18",2.0,2.0,2.0,2.0,0.0],["2010-03-19",2.0,2.0,2.0,2.0,0.0],["2010-03-22",2.0,2.0,2.0,2.0,0.0],["2010-03-23",2.0,2.0,2.0,2.0,0.0],["2010-03-24",2.0,2.0,2.0,2.0,0.0],["2010-03-25",2.0,2.0,2.0,2.0,0.0],["2010-03-26",2.0,2.0,2.0,2.0,0.0],["2010-03-29",2.0,2.0,2.0,2.0,240.0],["2010-03-30",2.0,2.0,2.0,2.0,0.0],["2010-03-31",2.0,2.0,2.0,2.0,0.0],["2010-04-01",1.5,1.5,1.5,1.5,260.0],["2010-04-05",1.5,1.5,1.5,1.5,0.0],["2010-04-06",1.5,1.5,1.5,1.5,2200.0],["2010-04-07",1.5,1.5,1.5,1.5,0.0],["2010-04-08",1.5,1.5,1.5,1.5,0.0],["2010-04-09",1.5,1.5,1.5,1.5,0.0],["2010-04-12",1.5,1.5,1.5,1.5,0.0],["2010-04-13",1.05,1.05,1.05,1.05,100.0],["2010-04-14",1.5,1.5,1.5,1.5,20.0],["2010-04-15",1.5,1.5,1.5,1.5,0.0],["2010-04-16",1.5,1.5,1.5,1.5,0.0],["2010-04-19",1.5,1.5,1.5,1.5,0.0],["2010-04-20",1.5,1.5,1.5,1.5,0.0],["2010-04-21",1.05,1.05,1.05,1.05,1160.0],["2010-04-22",1.45,1.45,1.45,1.45,20.0],["2010-04-23",1.45,1.45,1.45,1.45,0.0],["2010-04-26",1.45,1.45,1.45,1.45,0.0],["2010-04-27",1.5,1.5,1.5,1.5,80.0],["2010-04-28",1.5,1.5,1.5,1.5,0.0],["2010-04-29",1.5,1.5,1.5,1.5,0.0],["2010-04-30",1.5,1.5,1.5,1.5,0.0],["2010-05-03",1.5,1.5,1.5,1.5,0.0],["2010-05-04",1.5,1.5,1.5,1.5,0.0],["2010-05-05",1.5,1.5,1.5,1.5,0.0],["2010-05-06",1.5,1.5,1.5,1.5,0.0],["2010-05-07",1.5,1.5,1.5,1.5,0.0],["2010-05-10",1.5,1.5,1.5,1.5,0.0],["2010-05-11",1.5,1.5,1.5,1.5,0.0],["2010-05-12",1.5,1.5,1.5,1.5,0.0],["2010-05-13",1.5,1.5,1.5,1.5,0.0],["2010-05-14",1.5,1.5,1.5,1.5,0.0],["2010-05-17",1.5,1.5,1.5,1.5,0.0],["2010-05-18",1.5,1.5,1.5,1.5,0.0],["2010-05-19",1.5,1.5,1.5,1.5,0.0],["2010-05-20",1.5,1.5,1.5,1.5,0.0],["2010-05-21",1.5,1.5,1.5,1.5,0.0],["2010-05-24",1.0,1.75,1.0,1.75,80.0],["2010-05-25",1.75,1.75,1.75,1.75,0.0],["2010-05-26",1.75,1.75,1.75,1.75,0.0],["2010-05-27",1.75,1.75,1.75,1.75,0.0],["2010-05-28",1.75,1.75,1.75,1.75,0.0],["2010-06-01",1.75,1.75,1.75,1.75,0.0],["2010-06-02",1.75,1.75,1.75,1.75,0.0],["2010-06-03",1.75,1.75,1.75,1.75,0.0],["2010-06-04",1.0,1.0,1.0,1.0,1000.0],["2010-06-07",1.0,1.0,1.0,1.0,0.0],["2010-06-08",1.0,1.0,1.0,1.0,0.0],["2010-06-09",1.0,1.0,1.0,1.0,0.0],["2010-06-10",1.0,1.0,1.0,1.0,0.0],["2010-06-11",0.75,1.15,0.75,1.15,80.0],["2010-06-14",1.15,1.15,1.15,1.15,0.0],["2010-06-15",1.15,1.15,1.15,1.15,0.0],["2010-06-16",1.15,1.15,1.15,1.15,0.0],["2010-06-17",1.15,1.15,1.15,1.15,0.0],["2010-06-18",1.15,1.15,1.15,1.15,2100.0],["2010-06-21",1.0,1.75,1.0,1.75,4540.0],["2010-06-22",1.75,1.75,1.75,1.75,0.0],["2010-06-23",1.75,1.75,1.75,1.75,0.0],["2010-06-24",1.75,1.75,1.75,1.75,0.0],["2010-06-25",1.75,1.75,1.75,1.75,0.0],["2010-06-28",2.0,2.0,2.0,2.0,20.0],["2010-06-29",1.75,1.75,1.75,1.75,2200.0],["2010-06-30",1.2,1.75,1.2,1.75,3660.0],["2010-07-01",1.75,1.75,1.75,1.75,0.0],["2010-07-02",1.75,1.75,1.75,1.75,0.0],["2010-07-06",1.75,1.75,1.75,1.75,80.0],["2010-07-07",1.75,1.75,1.75,1.75,0.0],["2010-07-08",1.75,2.0,1.75,1.75,2020.0],["2010-07-09",1.75,1.75,1.75,1.75,1000.0],["2010-07-12",1.75,1.75,1.75,1.75,1000.0],["2010-07-13",1.75,1.75,1.75,1.75,0.0],["2010-07-14",1.75,1.75,1.75,1.75,0.0],["2010-07-15",1.75,1.75,1.75,1.75,6000.0],["2010-07-16",1.75,1.75,1.75,1.75,0.0],["2010-07-19",1.75,1.75,1.75,1.75,0.0],["2010-07-20",1.75,1.75,1.75,1.75,0.0],["2010-07-21",1.75,1.75,1.75,1.75,0.0],["2010-07-22",1.75,1.75,1.75,1.75,1000.0],["2010-07-23",1.75,1.75,1.75,1.75,0.0],["2010-07-26",1.75,1.75,1.75,1.75,0.0],["2010-07-27",1.75,1.75,1.75,1.75,0.0],["2010-07-28",1.75,1.75,1.75,1.75,5400.0],["2010-07-29",1.25,1.75,1.0,1.75,33120.0],["2010-07-30",1.75,1.75,1.75,1.75,0.0],["2010-08-02",1.75,1.75,1.75,1.75,0.0],["2010-08-03",1.75,1.75,1.75,1.75,0.0],["2010-08-04",1.75,1.75,1.75,1.75,0.0],["2010-08-05",1.75,1.75,1.75,1.75,0.0],["2010-08-06",1.75,1.75,1.75,1.75,0.0],["2010-08-09",1.75,1.75,1.75,1.75,0.0],["2010-08-10",1.1,1.7,1.1,1.7,2200.0],["2010-08-11",1.7,1.7,1.0,1.7,3240.0],["2010-08-12",1.7,1.7,1.7,1.7,200.0],["2010-08-13",1.7,1.7,1.7,1.7,0.0],["2010-08-16",1.7,1.7,1.7,1.7,0.0],["2010-08-17",1.7,1.7,1.7,1.7,0.0],["2010-08-18",2.0,2.0,1.7,1.7,32000.0],["2010-08-19",1.65,1.7,1.55,1.7,3260.0],["2010-08-20",1.7,1.7,1.7,1.7,0.0],["2010-08-23",1.7,1.7,1.7,1.7,8000.0],["2010-08-24",1.7,1.7,1.7,1.7,0.0],["2010-08-25",1.7,1.7,1.7,1.7,20.0],["2010-08-26",1.7,1.7,1.7,1.7,0.0],["2010-08-27",1.7,1.7,1.7,1.7,0.0],["2010-08-30",1.7,1.7,1.7,1.7,0.0],["2010-08-31",1.7,1.7,1.7,1.7,0.0],["2010-09-01",1.7,3.2,1.7,2.5,14080.0],["2010-09-02",2.15,2.15,2.15,2.15,2000.0],["2010-09-03",1.5,2.15,1.5,2.15,80.0],["2010-09-07",2.15,2.15,2.15,2.15,0.0],["2010-09-08",2.15,2.15,2.15,2.15,0.0],["2010-09-09",1.95,1.95,1.95,1.95,2000.0],["2010-09-10",1.95,1.95,1.95,1.95,0.0],["2010-09-13",1.95,1.95,1.95,1.95,0.0],["2010-09-14",1.95,1.95,1.95,1.95,0.0],["2010-09-15",1.95,1.95,1.95,1.95,5980.0],["2010-09-16",1.95,1.95,1.95,1.95,2020.0],["2010-09-17",1.95,1.95,1.95,1.95,0.0],["2010-09-20",1.95,1.95,1.95,1.95,0.0],["2010-09-21",1.95,1.95,1.95,1.95,0.0],["2010-09-22",1.95,1.95,1.95,1.95,0.0],["2010-09-23",1.95,1.95,1.95,1.95,0.0],["2010-09-24",1.95,1.95,1.95,1.95,0.0],["2010-09-27",1.95,1.95,1.95,1.95,0.0],["2010-09-28",1.95,1.95,1.95,1.95,0.0],["2010-09-29",1.95,1.95,1.95,1.95,0.0],["2010-09-30",1.95,1.95,1.95,1.95,0.0],["2010-10-01",1.95,1.95,1.95,1.95,0.0],["2010-10-04",1.95,1.95,1.95,1.95,0.0],["2010-10-05",1.95,1.95,1.95,1.95,0.0],["2010-10-06",1.95,1.95,1.95,1.95,0.0],["2010-10-07",1.95,1.95,1.95,1.95,0.0],["2010-10-08",1.95,1.95,1.95,1.95,0.0],["2010-10-11",1.95,1.95,1.95,1.95,0.0],["2010-10-12",1.95,1.95,1.95,1.95,0.0],["2010-10-13",1.95,1.95,1.95,1.95,0.0],["2010-10-14",1.95,1.95,1.95,1.95,0.0],["2010-10-15",1.95,1.95,1.95,1.95,0.0],["2010-10-18",1.95,1.95,1.95,1.95,0.0],["2010-10-19",1.95,1.95,1.95,1.95,0.0],["2010-10-20",1.95,1.95,1.95,1.95,0.0],["2010-10-21",1.4,1.4,1.4,1.4,1800.0],["2010-10-22",1.7,1.7,1.7,1.7,20.0],["2010-10-25",1.7,1.7,1.7,1.7,0.0],["2010-10-26",1.4,1.65,1.3,1.65,2060.0],["2010-10-27",1.05,1.05,1.05,1.05,560.0],["2010-10-28",1.6,1.6,1.6,1.6,400.0],["2010-10-29",1.6,1.6,1.6,1.6,1580.0],["2010-11-01",1.05,1.7,1.05,1.7,140.0],["2010-11-02",1.7,1.7,1.7,1.7,0.0],["2010-11-03",1.7,1.7,1.7,1.7,0.0],["2010-11-04",1.65,1.65,1.65,1.65,280.0],["2010-11-05",1.15,1.7,1.15,1.7,420.0],["2010-11-08",1.7,1.7,1.7,1.7,0.0],["2010-11-09",1.7,1.7,1.7,1.7,0.0],["2010-11-10",1.7,1.7,1.7,1.7,0.0],["2010-11-11",1.7,1.7,1.7,1.7,0.0],["2010-11-12",1.7,1.7,1.7,1.7,0.0],["2010-11-15",1.7,1.7,1.7,1.7,0.0],["2010-11-16",1.7,1.7,1.7,1.7,0.0],["2010-11-17",1.7,1.7,1.7,1.7,0.0],["2010-11-18",1.15,1.15,1.15,1.15,40.0],["2010-11-19",1.15,1.15,1.15,1.15,20.0],["2010-11-22",1.15,1.15,1.15,1.15,0.0],["2010-11-23",1.7,1.7,1.7,1.7,20.0],["2010-11-24",1.7,1.7,1.7,1.7,0.0],["2010-11-26",1.7,1.7,1.7,1.7,0.0],["2010-11-29",1.7,1.7,1.7,1.7,0.0],["2010-11-30",1.15,1.7,1.15,1.7,260.0],["2010-12-01",1.4,1.7,1.4,1.7,120.0],["2010-12-02",1.7,1.7,1.7,1.7,0.0],["2010-12-03",1.7,1.7,1.7,1.7,0.0],["2010-12-06",1.7,1.7,1.7,1.7,0.0],["2010-12-07",1.7,1.7,1.7,1.7,0.0],["2010-12-08",1.5,1.7,1.5,1.7,4060.0],["2010-12-09",1.7,1.7,1.7,1.7,0.0],["2010-12-10",1.7,1.7,1.7,1.7,0.0],["2010-12-13",1.7,1.7,1.7,1.7,0.0],["2010-12-14",1.15,1.7,1.15,1.7,80.0],["2010-12-15",1.7,1.7,1.7,1.7,0.0],["2010-12-16",1.7,1.7,1.7,1.7,0.0],["2010-12-17",1.7,1.7,1.7,1.7,0.0],["2010-12-20",1.7,1.7,1.7,1.7,0.0],["2010-12-21",1.7,1.7,1.7,1.7,0.0],["2010-12-22",1.7,1.7,1.7,1.7,20.0],["2010-12-23",1.15,1.6,1.15,1.6,8280.0],["2010-12-27",1.6,1.6,1.6,1.6,0.0],["2010-12-28",1.6,1.6,1.6,1.6,0.0],["2010-12-29",1.6,1.6,1.6,1.6,0.0],["2010-12-30",1.15,1.45,1.15,1.45,60.0],["2010-12-31",1.45,1.45,1.45,1.45,0.0],["2011-01-03",1.15,1.4,1.15,1.4,100.0],["2011-01-04",1.4,1.4,1.4,1.4,0.0],["2011-01-05",1.4,1.4,1.4,1.4,0.0],["2011-01-06",1.4,1.4,1.4,1.4,0.0],["2011-01-07",1.4,1.4,1.4,1.4,0.0],["2011-01-10",1.4,1.4,1.4,1.4,0.0],["2011-01-11",1.4,1.4,1.4,1.4,0.0],["2011-01-12",1.4,1.4,1.4,1.4,0.0],["2011-01-13",1.4,1.4,1.4,1.4,0.0],["2011-01-14",1.4,1.4,1.4,1.4,0.0],["2011-01-18",1.4,1.4,1.4,1.4,0.0],["2011-01-19",1.4,1.4,1.4,1.4,0.0],["2011-01-20",1.4,1.4,1.4,1.4,0.0],["2011-01-21",1.4,1.4,1.4,1.4,0.0],["2011-01-24",1.4,1.4,1.4,1.4,0.0],["2011-01-25",1.4,1.4,1.4,1.4,0.0],["2011-01-26",1.4,1.4,1.4,1.4,0.0],["2011-01-27",1.4,1.4,1.4,1.4,20.0],["2011-01-28",1.4,1.4,1.4,1.4,0.0],["2011-01-31",1.15,1.4,1.0,1.4,11000.0],["2011-02-01",0.75,1.4,0.75,1.4,340.0],["2011-02-02",1.4,1.4,1.4,1.4,0.0],["2011-02-03",1.4,1.4,1.4,1.4,0.0],["2011-02-04",1.4,1.4,1.4,1.4,0.0],["2011-02-07",1.4,1.4,1.4,1.4,0.0],["2011-02-08",1.4,1.4,1.4,1.4,0.0],["2011-02-09",1.25,1.25,1.2,1.25,38420.0],["2011-02-10",1.25,1.25,1.25,1.25,30000.0],["2011-02-11",1.25,1.25,1.25,1.25,0.0],["2011-02-14",1.25,1.35,1.0,1.2,3720.0],["2011-02-15",1.0,1.2,1.0,1.2,4060.0],["2011-02-16",1.15,1.15,1.15,1.15,7000.0],["2011-02-17",1.15,1.35,1.15,1.25,62000.0],["2011-02-18",1.25,1.25,1.25,1.25,62000.0],["2011-02-22",1.25,1.25,1.25,1.25,0.0],["2011-02-23",1.25,1.25,1.25,1.25,0.0],["2011-02-24",0.85,1.2,0.85,1.2,2040.0],["2011-02-25",0.85,1.2,0.85,1.1,8340.0],["2011-02-28",0.85,1.25,0.85,1.25,19680.0],["2011-03-01",0.85,1.2,0.85,1.2,780.0],["2011-03-02",0.85,1.2,0.85,1.2,1140.0],["2011-03-03",0.9,1.2,0.9,0.9,1880.0],["2011-03-04",0.95,1.2,0.95,1.2,13040.0],["2011-03-07",1.2,1.2,1.15,1.15,47000.0],["2011-03-08",1.15,1.25,1.15,1.2,162800.0],["2011-03-09",1.2,2.05,1.2,1.8,415740.0],["2011-03-10",1.6,1.8,1.35,1.75,49660.0],["2011-03-11",1.6,2.25,1.6,2.2,88760.0],["2011-03-14",2.2,2.5,2.2,2.5,35980.0],["2011-03-15",2.15,2.5,2.05,2.4,9000.0],["2011-03-16",2.35,2.5,2.1,2.35,4080.0],["2011-03-17",2.35,2.35,2.15,2.3,19900.0],["2011-03-18",2.3,2.3,2.15,2.3,7320.0],["2011-03-21",2.3,2.75,2.3,2.75,10160.0],["2011-03-22",2.75,2.75,2.2,2.2,2700.0],["2011-03-23",2.5,3.0,2.5,3.0,37720.0],["2011-03-24",2.75,3.0,2.65,2.95,6380.0],["2011-03-25",2.95,3.7,2.45,2.45,67420.0],["2011-03-28",3.0,3.0,2.55,3.0,8360.0],["2011-03-29",2.5,3.0,2.5,2.9,60940.0],["2011-03-30",2.9,3.0,2.75,2.95,9720.0],["2011-03-31",2.75,2.95,2.4,2.9,45320.0],["2011-04-01",2.75,2.95,2.6,2.95,14800.0],["2011-04-04",2.75,2.95,2.6,2.95,18200.0],["2011-04-05",2.85,2.85,2.6,2.75,6640.0],["2011-04-06",2.75,2.75,2.75,2.75,320.0],["2011-04-07",2.75,2.75,2.75,2.75,0.0],["2011-04-08",2.5,2.75,2.5,2.5,9560.0],["2011-04-11",2.75,2.75,2.25,2.5,25940.0],["2011-04-12",2.5,2.5,2.5,2.5,0.0],["2011-04-13",2.5,2.5,2.45,2.45,12000.0],["2011-04-14",2.5,2.5,2.5,2.5,20.0],["2011-04-15",2.5,2.5,2.45,2.5,27440.0],["2011-04-18",2.5,2.5,2.5,2.5,12000.0],["2011-04-19",2.25,2.35,2.25,2.35,11000.0],["2011-04-20",2.25,2.25,2.25,2.25,1000.0],["2011-04-21",2.25,2.5,2.25,2.25,8060.0],["2011-04-25",2.35,2.35,2.35,2.35,400.0],["2011-04-26",2.05,2.35,2.05,2.35,240.0],["2011-04-27",2.35,2.35,2.35,2.35,1000.0],["2011-04-28",2.35,2.6,2.35,2.45,91120.0],["2011-04-29",2.45,2.45,2.3,2.35,128000.0],["2011-05-02",2.0,2.4,2.0,2.4,2600.0],["2011-05-03",1.5,2.4,1.5,2.4,4400.0],["2011-05-04",2.4,2.4,2.4,2.4,0.0],["2011-05-05",2.4,2.4,2.4,2.4,0.0],["2011-05-06",1.8,2.4,1.8,2.4,3400.0],["2011-05-09",2.4,2.4,2.25,2.3,9860.0],["2011-05-10",2.3,2.3,2.3,2.3,0.0],["2011-05-11",2.3,2.3,2.3,2.3,0.0],["2011-05-12",2.35,2.35,2.0,2.25,2620.0],["2011-05-13",2.05,2.15,2.0,2.15,2600.0],["2011-05-16",2.15,2.2,2.0,2.05,41600.0],["2011-05-17",1.95,1.95,1.55,1.55,98000.0],["2011-05-18",1.75,1.75,1.75,1.75,37100.0],["2011-05-19",2.0,2.1,1.8,1.8,95040.0],["2011-05-20",1.95,1.95,1.75,1.95,10200.0],["2011-05-23",1.95,1.95,1.75,1.9,74300.0],["2011-05-24",1.9,2.25,1.75,2.0,91040.0],["2011-05-25",2.1,2.2,2.0,2.2,84660.0],["2011-05-26",2.4,2.4,2.0,2.25,111180.0],["2011-05-27",2.25,2.3,2.1,2.1,64040.0],["2011-05-31",2.2,2.3,2.15,2.3,49540.0],["2011-06-01",2.3,2.35,2.3,2.35,4020.0],["2011-06-02",2.35,2.35,2.25,2.35,13080.0],["2011-06-03",2.35,2.45,2.25,2.25,76160.0],["2011-06-06",2.25,2.25,2.25,2.25,4000.0],["2011-06-07",2.0,2.25,2.0,2.25,20020.0],["2011-06-08",2.25,2.35,2.25,2.25,14260.0],["2011-06-09",2.2,2.35,2.1,2.35,52040.0],["2011-06-10",2.4,3.2,2.3,2.4,514480.0],["2011-06-13",2.4,2.4,2.25,2.25,8680.0],["2011-06-14",2.3,2.45,2.25,2.3,12260.0],["2011-06-15",2.35,2.35,2.25,2.3,44620.0],["2011-06-16",2.35,2.35,2.3,2.3,126800.0],["2011-06-17",2.25,2.3,2.15,2.15,15200.0],["2011-06-20",2.25,2.3,2.25,2.3,9600.0],["2011-06-21",2.3,2.3,2.25,2.3,46760.0],["2011-06-22",2.3,2.3,2.3,2.3,20020.0],["2011-06-23",2.3,2.35,2.25,2.3,56700.0],["2011-06-24",2.3,2.3,2.3,2.3,80.0],["2011-06-27",2.3,2.35,2.15,2.3,79480.0],["2011-06-28",2.2,2.35,2.2,2.35,24440.0],["2011-06-29",2.3,2.3,2.3,2.3,1620.0],["2011-06-30",2.3,2.35,2.2,2.3,36600.0],["2011-07-01",2.2,2.35,2.2,2.3,19000.0],["2011-07-05",2.3,2.5,2.3,2.4,70280.0],["2011-07-06",2.45,2.45,2.4,2.45,8420.0],["2011-07-07",2.45,2.45,2.4,2.45,73940.0],["2011-07-08",2.4,2.95,2.4,2.95,70400.0],["2011-07-11",2.9,3.25,2.75,3.25,11300.0],["2011-07-12",3.15,3.25,3.0,3.25,820.0],["2011-07-13",3.25,3.75,3.25,3.45,7560.0],["2011-07-14",3.25,3.25,3.05,3.25,4960.0],["2011-07-15",3.4,3.4,3.0,3.0,3440.0],["2011-07-18",3.0,3.0,2.75,3.0,7380.0],["2011-07-19",2.85,3.25,2.85,3.25,36020.0],["2011-07-20",3.25,3.65,3.1,3.1,37080.0],["2011-07-21",2.75,3.6,2.75,3.4,2600.0],["2011-07-22",3.0,3.15,2.75,3.15,6800.0],["2011-07-25",3.1,3.5,2.85,3.4,67140.0],["2011-07-26",3.4,4.25,3.4,3.95,84260.0],["2011-07-27",3.85,4.0,3.75,3.9,21760.0],["2011-07-28",3.85,3.9,3.5,3.5,6160.0],["2011-07-29",3.75,3.75,3.5,3.75,4560.0],["2011-08-01",3.75,3.75,3.5,3.5,7060.0],["2011-08-02",3.5,3.7,3.5,3.7,6120.0],["2011-08-03",3.1,3.6,3.1,3.6,4600.0],["2011-08-04",3.1,3.6,2.85,3.45,7580.0],["2011-08-05",3.4,3.6,3.4,3.6,11720.0],["2011-08-08",2.75,3.45,2.75,3.35,28700.0],["2011-08-09",3.25,3.35,3.25,3.35,6000.0],["2011-08-10",3.2,3.25,3.2,3.25,2020.0],["2011-08-11",3.25,3.65,3.25,3.65,12560.0],["2011-08-12",3.6,3.75,3.4,3.7,18400.0],["2011-08-15",3.7,3.7,3.7,3.7,200.0],["2011-08-16",3.5,3.5,3.25,3.45,15120.0],["2011-08-17",3.45,3.45,3.4,3.45,400.0],["2011-08-18",3.4,3.45,2.95,3.15,6540.0],["2011-08-19",3.15,3.35,3.0,3.3,14520.0],["2011-08-22",3.25,3.25,2.8,3.25,9640.0],["2011-08-23",3.5,3.5,3.15,3.3,12240.0],["2011-08-24",3.0,3.1,2.85,3.05,6000.0],["2011-08-25",3.05,3.05,3.05,3.05,1000.0],["2011-08-26",3.25,3.25,2.75,3.2,15040.0],["2011-08-29",3.0,3.0,3.0,3.0,1800.0],["2011-08-30",3.2,3.2,3.2,3.2,1020.0],["2011-08-31",3.25,3.25,3.25,3.25,360.0],["2011-09-01",3.25,3.25,3.25,3.25,20.0],["2011-09-02",3.25,3.25,2.3,3.25,6120.0],["2011-09-06",3.25,3.25,2.6,3.15,1880.0],["2011-09-07",3.2,3.4,3.2,3.4,23140.0],["2011-09-08",3.2,3.35,3.0,3.35,2020.0],["2011-09-09",3.35,3.4,3.35,3.4,1420.0],["2011-09-12",3.3,3.3,3.0,3.3,2300.0],["2011-09-13",3.25,3.25,3.25,3.25,1800.0],["2011-09-14",3.25,3.25,2.65,2.7,11500.0],["2011-09-15",3.25,3.3,3.25,3.3,8380.0],["2011-09-16",3.25,3.25,2.7,2.7,1660.0],["2011-09-19",2.8,3.15,2.65,3.1,8620.0],["2011-09-20",2.7,3.1,2.7,3.1,900.0],["2011-09-21",2.7,3.0,2.6,2.95,23300.0],["2011-09-22",2.85,3.1,2.85,3.1,4320.0],["2011-09-23",3.25,3.25,2.85,3.25,10340.0],["2011-09-26",3.15,3.15,2.85,3.05,2020.0],["2011-09-27",3.1,3.25,3.1,3.25,3500.0],["2011-09-28",3.25,3.25,3.25,3.25,2660.0],["2011-09-29",3.0,3.25,2.95,3.25,5300.0],["2011-09-30",3.25,3.25,3.1,3.25,3120.0],["2011-10-03",2.9,3.25,2.9,3.25,1920.0],["2011-10-04",3.0,3.25,2.95,3.25,3740.0],["2011-10-05",3.0,3.25,3.0,3.25,8660.0],["2011-10-06",3.2,3.25,3.1,3.1,17260.0],["2011-10-07",3.0,3.15,2.85,3.0,14500.0],["2011-10-10",2.85,3.0,2.8,3.0,16600.0],["2011-10-11",3.25,3.25,2.85,2.95,5820.0],["2011-10-12",2.95,3.0,2.95,2.95,6000.0],["2011-10-13",2.95,2.95,2.95,2.95,2400.0],["2011-10-14",3.15,3.15,2.75,3.0,7380.0],["2011-10-17",3.0,3.25,2.85,3.25,10040.0],["2011-10-18",3.0,3.25,2.95,3.25,4900.0],["2011-10-19",3.0,3.0,3.0,3.0,4200.0],["2011-10-20",2.9,3.25,2.9,3.25,10160.0],["2011-10-21",3.05,3.25,3.05,3.25,7040.0],["2011-10-24",3.0,3.25,3.0,3.15,13940.0],["2011-10-25",2.75,2.9,2.5,2.9,57420.0],["2011-10-26",3.0,3.2,2.7,2.95,7040.0],["2011-10-27",2.9,2.9,2.9,2.9,40.0],["2011-10-28",2.95,3.25,2.95,3.25,5760.0],["2011-10-31",3.25,3.25,3.25,3.25,0.0],["2011-11-01",3.15,3.15,3.15,3.15,20.0],["2011-11-02",3.15,3.15,3.15,3.15,0.0],["2011-11-03",2.9,3.15,2.6,3.15,3040.0],["2011-11-04",3.15,3.15,3.15,3.15,60.0],["2011-11-07",3.15,3.15,3.15,3.15,4060.0],["2011-11-08",3.15,3.25,3.15,3.25,6240.0],["2011-11-09",3.25,3.25,3.25,3.25,0.0],["2011-11-10",3.25,3.25,3.25,3.25,0.0],["2011-11-11",3.25,3.25,3.25,3.25,80.0],["2011-11-14",3.25,3.25,3.25,3.25,500.0],["2011-11-15",3.25,3.25,3.25,3.25,0.0],["2011-11-16",3.0,3.25,3.0,3.25,640.0],["2011-11-17",3.25,3.25,3.25,3.25,0.0],["2011-11-18",3.25,3.25,3.25,3.25,0.0],["2011-11-21",3.25,3.25,3.25,3.25,0.0],["2011-11-22",2.9,3.0,2.9,3.0,680.0],["2011-11-23",2.5,3.0,2.15,3.0,24180.0],["2011-11-25",2.75,3.15,2.75,3.15,1180.0],["2011-11-28",2.95,2.95,2.85,2.85,1100.0],["2011-11-29",2.85,2.85,2.85,2.85,0.0],["2011-11-30",3.1,3.1,2.85,3.1,11840.0],["2011-12-01",3.1,3.1,3.1,3.1,0.0],["2011-12-02",3.1,3.1,3.1,3.1,0.0],["2011-12-05",3.1,3.1,3.1,3.1,0.0],["2011-12-06",3.1,3.15,3.1,3.1,2000.0],["2011-12-07",2.45,3.15,2.45,3.15,2220.0],["2011-12-08",3.15,3.15,3.15,3.15,0.0],["2011-12-09",3.0,3.0,2.8,3.0,4260.0],["2011-12-12",3.0,3.0,3.0,3.0,0.0],["2011-12-13",2.95,2.95,2.85,2.85,1200.0],["2011-12-14",3.0,3.0,2.85,3.0,1360.0],["2011-12-15",2.85,3.15,2.85,3.15,2020.0],["2011-12-16",2.9,3.15,2.9,3.15,80.0],["2011-12-19",3.15,3.15,3.15,3.15,0.0],["2011-12-20",2.85,3.1,2.85,2.95,540.0],["2011-12-21",2.95,2.95,2.95,2.95,0.0],["2011-12-22",2.95,2.95,2.95,2.95,0.0],["2011-12-23",3.1,3.1,3.1,3.1,20.0],["2011-12-27",3.15,3.4,3.0,3.4,16580.0],["2011-12-28",3.0,3.5,2.1,3.05,16540.0],["2011-12-29",3.0,3.25,3.0,3.25,1320.0],["2011-12-30",3.0,3.4,3.0,3.25,14340.0],["2012-01-03",3.25,3.25,3.25,3.25,500.0],["2012-01-04",3.25,3.75,3.25,3.6,34060.0],["2012-01-05",3.75,4.0,3.5,3.75,35060.0],["2012-01-06",3.6,3.75,3.45,3.5,9600.0],["2012-01-09",3.5,3.5,3.5,3.5,1500.0],["2012-01-10",3.5,3.5,2.85,3.4,18940.0],["2012-01-11",3.75,3.75,3.5,3.5,2040.0],["2012-01-12",3.4,3.4,3.1,3.2,18800.0],["2012-01-13",3.2,3.25,3.2,3.25,9000.0],["2012-01-17",3.75,3.75,3.25,3.35,7320.0],["2012-01-18",3.5,3.5,3.5,3.5,13300.0],["2012-01-19",3.45,3.45,3.4,3.4,6500.0],["2012-01-20",3.25,3.5,3.25,3.5,107340.0],["2012-01-23",3.35,3.35,3.35,3.35,700.0],["2012-01-24",3.25,3.25,3.25,3.25,80.0],["2012-01-25",3.25,3.25,3.25,3.25,0.0],["2012-01-26",3.0,3.2,3.0,3.2,760.0],["2012-01-27",3.25,3.25,2.9,3.25,1440.0],["2012-01-30",3.25,3.25,3.25,3.25,2100.0],["2012-01-31",3.35,3.35,3.35,3.35,20.0],["2012-02-01",3.25,3.25,3.25,3.25,560.0],["2012-02-02",3.45,3.45,3.25,3.25,1020.0],["2012-02-03",3.45,3.75,3.45,3.75,7280.0],["2012-02-06",3.85,4.0,3.15,3.7,11060.0],["2012-02-07",4.0,4.0,3.25,3.4,133460.0],["2012-02-08",3.45,3.75,3.3,3.75,17000.0],["2012-02-09",3.75,3.75,3.25,3.75,1800.0],["2012-02-10",3.75,3.75,3.25,3.5,25500.0],["2012-02-13",3.75,4.0,3.75,3.75,8900.0],["2012-02-14",4.0,4.25,3.75,4.25,11100.0],["2012-02-15",4.25,4.35,3.75,4.35,36520.0],["2012-02-16",3.95,4.25,3.95,4.25,7520.0],["2012-02-17",4.0,4.25,4.0,4.25,6460.0],["2012-02-21",3.85,4.3,3.85,4.25,620.0],["2012-02-22",3.85,3.85,3.5,3.8,6100.0],["2012-02-23",3.75,3.75,3.65,3.75,13600.0],["2012-02-24",3.75,3.75,3.75,3.75,0.0],["2012-02-27",3.5,3.75,3.5,3.75,10080.0],["2012-02-28",3.75,3.75,3.75,3.75,0.0],["2012-02-29",3.75,3.75,3.25,3.75,8600.0],["2012-03-01",3.5,3.75,3.5,3.75,3020.0],["2012-03-02",3.6,3.75,3.6,3.75,12200.0],["2012-03-05",3.5,3.75,3.5,3.75,1060.0],["2012-03-06",3.75,3.75,3.45,3.45,1620.0],["2012-03-07",3.3,3.75,3.3,3.75,100.0],["2012-03-08",3.3,3.75,3.3,3.75,220.0],["2012-03-09",3.75,3.75,3.45,3.5,56900.0],["2012-03-12",4.0,4.25,3.75,4.25,8000.0],["2012-03-13",4.0,4.4,4.0,4.4,4020.0],["2012-03-14",4.25,4.4,4.0,4.25,5320.0],["2012-03-15",4.25,4.4,4.25,4.25,11500.0],["2012-03-16",4.25,4.5,4.25,4.25,2000.0],["2012-03-19",4.25,4.95,4.25,4.95,35620.0],["2012-03-20",4.9,4.9,4.5,4.75,16200.0],["2012-03-21",4.75,4.75,4.4,4.5,21300.0],["2012-03-22",4.65,4.65,4.5,4.65,23000.0],["2012-03-23",4.55,4.7,4.55,4.7,5000.0],["2012-03-26",4.5,4.5,4.5,4.5,1000.0],["2012-03-27",4.75,4.75,4.4,4.5,167060.0],["2012-03-28",4.4,4.4,4.25,4.4,11520.0],["2012-03-29",4.2,4.7,4.2,4.7,10220.0],["2012-03-30",4.6,4.7,4.4,4.7,3440.0],["2012-04-02",4.7,4.7,4.65,4.7,10400.0],["2012-04-03",4.65,4.75,4.6,4.75,10700.0],["2012-04-04",4.75,4.75,4.75,4.75,0.0],["2012-04-05",4.75,4.75,4.75,4.75,0.0],["2012-04-09",4.6,4.6,4.6,4.6,1000.0],["2012-04-10",4.65,4.75,4.4,4.6,5200.0],["2012-04-11",4.75,4.9,4.6,4.8,14700.0],["2012-04-12",4.75,4.9,4.75,4.9,4100.0],["2012-04-13",4.9,5.1,4.9,5.0,69740.0],["2012-04-16",5.0,5.0,4.85,4.95,3640.0],["2012-04-17",4.75,4.8,4.75,4.75,1040.0],["2012-04-18",4.5,4.65,4.5,4.65,900.0],["2012-04-19",4.6,4.65,4.45,4.65,2460.0],["2012-04-20",4.75,5.25,4.65,5.05,70420.0],["2012-04-23",5.05,5.05,4.95,4.95,3000.0],["2012-04-24",4.95,4.95,4.95,4.95,0.0],["2012-04-25",4.6,4.95,4.6,4.95,40.0],["2012-04-26",4.9,4.9,4.6,4.9,100.0],["2012-04-27",4.75,4.9,4.75,4.9,2000.0],["2012-04-30",4.9,5.0,4.5,5.0,17940.0],["2012-05-01",4.75,5.0,4.75,5.0,5600.0],["2012-05-02",4.5,4.95,4.5,4.95,2400.0],["2012-05-03",4.5,4.95,4.5,4.95,3800.0],["2012-05-04",4.95,5.0,4.95,5.0,5880.0],["2012-05-07",5.0,5.0,5.0,5.0,0.0],["2012-05-08",4.75,4.85,4.55,4.85,15640.0],["2012-05-09",4.8,4.8,4.8,4.8,1040.0],["2012-05-10",4.8,4.8,4.5,4.5,4000.0],["2012-05-11",4.65,4.65,4.6,4.65,5020.0],["2012-05-14",4.65,4.75,4.65,4.65,22400.0],["2012-05-15",4.7,4.7,4.7,4.7,8600.0],["2012-05-16",4.7,4.7,4.6,4.6,19600.0],["2012-05-17",4.7,4.9,4.4,4.4,10080.0],["2012-05-18",4.7,4.7,4.7,4.7,20.0],["2012-05-21",4.7,4.7,4.7,4.7,0.0],["2012-05-22",4.6,4.65,4.6,4.65,2500.0],["2012-05-23",4.65,4.65,4.15,4.5,1880.0],["2012-05-24",4.65,4.65,3.75,4.5,8940.0],["2012-05-25",4.4,4.55,4.0,4.5,7900.0],["2012-05-29",4.5,4.5,4.5,4.5,1600.0],["2012-05-30",4.0,4.45,3.7,4.45,6200.0],["2012-05-31",4.4,4.4,4.0,4.25,14180.0],["2012-06-01",4.25,4.25,4.25,4.25,400.0],["2012-06-04",3.75,4.45,3.75,4.45,64420.0],["2012-06-05",4.15,4.2,4.15,4.15,3380.0],["2012-06-06",4.05,4.05,4.05,4.05,6100.0],["2012-06-07",4.1,4.1,3.75,3.75,6040.0],["2012-06-08",4.0,4.15,3.9,4.15,11440.0],["2012-06-11",4.15,4.15,4.15,4.15,0.0],["2012-06-12",4.1,4.1,3.65,3.95,5480.0],["2012-06-13",3.95,3.95,3.95,3.95,0.0],["2012-06-14",3.95,3.95,3.95,3.95,20.0],["2012-06-15",3.95,3.95,3.95,3.95,100.0],["2012-06-18",3.95,3.95,3.95,3.95,20.0],["2012-06-19",3.95,3.95,3.95,3.95,40.0],["2012-06-20",3.65,3.95,3.65,3.95,520.0],["2012-06-21",3.65,3.65,3.6,3.6,1140.0],["2012-06-22",3.6,3.6,3.6,3.6,100.0],["2012-06-25",3.6,4.0,3.6,4.0,3020.0],["2012-06-26",3.9,4.25,3.9,4.15,22860.0],["2012-06-27",4.1,4.15,3.9,4.1,15060.0],["2012-06-28",4.1,4.25,3.85,3.85,16180.0],["2012-06-29",3.75,4.05,3.65,3.75,17400.0],["2012-07-02",3.75,4.0,3.25,3.95,6600.0],["2012-07-03",3.95,3.95,3.85,3.85,2900.0],["2012-07-05",3.5,3.95,3.5,3.95,2620.0],["2012-07-06",3.95,3.95,3.95,3.95,0.0],["2012-07-09",3.9,3.9,3.75,3.75,300.0],["2012-07-10",3.75,4.0,3.75,4.0,3020.0],["2012-07-11",4.0,4.0,4.0,4.0,4500.0],["2012-07-12",4.0,4.0,4.0,4.0,0.0],["2012-07-13",4.05,4.05,4.05,4.05,100.0],["2012-07-16",4.05,4.25,4.05,4.25,16420.0],["2012-07-17",4.05,4.05,4.0,4.0,1380.0],["2012-07-18",4.0,4.0,4.0,4.0,0.0],["2012-07-19",4.0,4.2,4.0,4.15,6000.0],["2012-07-20",4.15,4.15,3.9,4.0,8840.0],["2012-07-23",3.75,3.75,3.6,3.75,1940.0],["2012-07-24",3.6,3.75,3.6,3.75,1160.0],["2012-07-25",3.75,3.95,3.75,3.95,3520.0],["2012-07-26",3.95,4.05,3.95,4.05,20080.0],["2012-07-27",4.05,4.05,4.05,4.05,0.0],["2012-07-30",3.75,4.0,3.75,4.0,3540.0],["2012-07-31",4.0,4.0,4.0,4.0,0.0],["2012-08-01",3.85,4.05,3.85,4.0,7520.0],["2012-08-02",4.0,4.05,3.75,3.9,7400.0],["2012-08-03",3.6,3.9,3.6,3.9,1020.0],["2012-08-06",3.75,3.75,3.75,3.75,2020.0],["2012-08-07",3.65,3.65,3.6,3.65,6000.0],["2012-08-08",3.6,3.9,3.6,3.9,2020.0],["2012-08-09",3.9,4.0,3.75,3.75,18200.0],["2012-08-10",3.95,3.95,3.75,3.85,6940.0],["2012-08-13",3.85,3.85,3.85,3.85,0.0],["2012-08-14",3.7,3.7,3.7,3.7,100.0],["2012-08-15",3.65,4.0,3.65,3.85,19840.0],["2012-08-16",4.0,4.05,3.65,4.05,20400.0],["2012-08-17",3.9,4.0,3.7,4.0,48820.0],["2012-08-20",4.0,4.15,3.8,3.95,33600.0],["2012-08-21",4.0,4.1,3.95,3.95,42920.0],["2012-08-22",4.0,4.1,3.9,3.9,7480.0],["2012-08-23",4.15,4.15,4.15,4.15,2000.0],["2012-08-24",3.75,4.25,3.75,4.25,26220.0],["2012-08-27",4.25,4.25,4.0,4.0,3320.0],["2012-08-28",4.05,4.05,3.8,4.0,25000.0],["2012-08-29",3.95,4.0,3.95,4.0,6000.0],["2012-08-30",4.1,4.15,4.1,4.15,3320.0],["2012-08-31",4.25,4.25,4.25,4.25,400.0],["2012-09-04",4.25,4.25,4.15,4.15,4000.0],["2012-09-05",4.1,4.1,3.85,3.85,2500.0],["2012-09-06",4.1,4.1,3.85,4.1,1260.0],["2012-09-07",4.25,4.25,3.9,4.1,2000.0],["2012-09-10",4.1,4.1,4.1,4.1,0.0],["2012-09-11",4.1,4.25,3.75,4.05,19040.0],["2012-09-12",4.05,4.05,4.05,4.05,0.0],["2012-09-13",4.0,4.2,3.85,4.2,25840.0],["2012-09-14",4.0,4.2,4.0,4.2,7040.0],["2012-09-17",4.2,4.2,4.2,4.2,20.0],["2012-09-18",4.2,4.2,4.0,4.0,13500.0],["2012-09-19",4.1,4.1,4.0,4.0,6000.0],["2012-09-20",4.0,4.2,3.85,4.1,3100.0],["2012-09-21",4.1,4.1,4.1,4.1,0.0],["2012-09-24",4.1,4.1,4.1,4.1,100.0],["2012-09-25",3.85,4.15,3.85,4.1,2920.0],["2012-09-26",4.1,4.1,4.1,4.1,2000.0],["2012-09-27",3.95,4.1,3.95,4.1,1840.0],["2012-09-28",4.1,4.1,4.1,4.1,0.0],["2012-10-01",4.1,4.1,4.1,4.1,500.0],["2012-10-02",3.95,4.1,3.95,4.1,1200.0],["2012-10-03",4.1,4.1,4.1,4.1,0.0],["2012-10-04",4.1,4.1,4.1,4.1,2000.0],["2012-10-05",4.1,4.1,4.1,4.1,0.0],["2012-10-08",4.1,4.15,4.1,4.1,5040.0],["2012-10-09",4.1,4.1,4.1,4.1,0.0],["2012-10-10",4.1,4.1,4.1,4.1,4000.0],["2012-10-11",4.05,4.05,4.05,4.05,200.0],["2012-10-12",4.05,4.05,4.05,4.05,0.0],["2012-10-15",4.05,4.1,3.15,4.1,8100.0],["2012-10-16",4.1,4.15,4.0,4.0,22540.0],["2012-10-17",4.0,4.0,3.95,3.95,2000.0],["2012-10-18",3.45,3.95,3.45,3.95,2220.0],["2012-10-19",3.95,3.95,3.95,3.95,0.0],["2012-10-22",3.75,3.95,3.75,3.95,3000.0],["2012-10-23",3.95,3.95,3.95,3.95,0.0],["2012-10-24",3.95,3.95,3.95,3.95,0.0],["2012-10-25",3.6,3.9,3.6,3.9,1300.0],["2012-10-26",3.9,3.9,3.75,3.8,3740.0],["2012-10-31",3.75,4.0,3.75,4.0,13520.0],["2012-11-01",3.75,4.0,3.75,4.0,600.0],["2012-11-02",3.9,4.0,3.9,4.0,4200.0],["2012-11-05",3.9,4.0,3.75,4.0,9720.0],["2012-11-06",4.0,4.0,3.8,3.8,6280.0],["2012-11-07",4.05,4.05,4.05,4.05,2000.0],["2012-11-08",4.05,4.05,3.8,4.0,2540.0],["2012-11-09",3.8,3.95,3.8,3.95,540.0],["2012-11-12",3.8,3.8,3.8,3.8,520.0],["2012-11-13",3.65,3.75,3.5,3.7,9400.0],["2012-11-14",3.5,3.6,3.4,3.6,2880.0],["2012-11-15",3.6,3.6,3.6,3.6,0.0],["2012-11-16",3.75,3.75,3.75,3.75,40.0],["2012-11-19",3.75,3.8,3.75,3.75,1980.0],["2012-11-20",3.5,3.7,3.15,3.6,4920.0],["2012-11-21",3.65,3.65,3.5,3.5,1700.0],["2012-11-23",3.5,3.5,3.5,3.5,0.0],["2012-11-26",3.7,3.75,3.6,3.6,6100.0],["2012-11-27",3.6,3.6,3.6,3.6,0.0],["2012-11-28",3.5,3.5,3.5,3.5,100.0],["2012-11-29",3.75,4.0,3.65,3.65,3000.0],["2012-11-30",3.4,3.5,3.4,3.5,4000.0],["2012-12-03",3.5,3.7,3.5,3.7,1140.0],["2012-12-04",3.7,3.7,3.7,3.7,0.0],["2012-12-05",3.75,4.0,3.75,3.75,1800.0],["2012-12-06",3.5,4.0,3.5,4.0,20740.0],["2012-12-07",4.0,4.2,3.8,3.9,50420.0],["2012-12-10",4.0,4.0,4.0,4.0,1600.0],["2012-12-11",3.9,3.95,3.75,3.75,5540.0],["2012-12-12",3.95,3.95,3.95,3.95,260.0],["2012-12-13",3.75,3.75,3.4,3.75,5400.0],["2012-12-14",3.5,3.75,3.45,3.6,12500.0],["2012-12-17",3.45,3.5,3.4,3.4,11940.0],["2012-12-18",3.3,3.5,3.25,3.5,31480.0],["2012-12-19",3.5,3.5,3.4,3.5,5000.0],["2012-12-20",3.35,3.5,3.35,3.5,1560.0],["2012-12-21",3.5,3.75,3.4,3.65,10400.0],["2012-12-24",3.5,3.5,3.5,3.5,7400.0],["2012-12-26",3.5,3.5,3.0,3.5,8060.0],["2012-12-27",3.5,3.65,3.5,3.65,5340.0],["2012-12-28",3.5,3.7,3.5,3.65,7860.0],["2012-12-31",3.65,4.0,3.65,3.75,27060.0],["2013-01-02",3.75,4.0,3.75,3.95,5100.0],["2013-01-03",3.8,3.9,3.75,3.9,5420.0],["2013-01-04",3.75,4.0,3.7,3.75,24680.0],["2013-01-07",3.95,3.95,3.75,3.75,10760.0],["2013-01-08",3.75,3.75,3.75,3.75,2400.0],["2013-01-09",3.55,3.9,3.55,3.75,1800.0],["2013-01-10",3.75,3.75,3.7,3.7,400.0],["2013-01-11",3.65,3.65,3.55,3.55,2320.0],["2013-01-14",3.55,3.75,3.35,3.55,10500.0],["2013-01-15",3.65,3.65,3.65,3.65,60.0],["2013-01-16",3.65,3.75,3.65,3.65,2060.0],["2013-01-17",3.9,3.9,3.3,3.35,31320.0],["2013-01-18",3.5,3.8,3.45,3.55,29140.0],["2013-01-22",3.8,3.8,3.5,3.5,40300.0],["2013-01-23",3.6,3.8,3.4,3.65,21640.0],["2013-01-24",3.65,3.8,3.65,3.65,7600.0],["2013-01-25",3.75,3.8,3.65,3.8,8500.0],["2013-01-28",3.8,3.85,3.65,3.65,6900.0],["2013-01-29",3.7,3.7,3.65,3.65,2700.0],["2013-01-30",3.6,3.6,3.6,3.6,1200.0],["2013-01-31",3.65,3.65,3.6,3.6,2000.0],["2013-02-01",3.7,3.75,3.7,3.7,3700.0],["2013-02-04",3.75,3.75,3.7,3.7,9180.0],["2013-02-05",3.7,3.75,3.7,3.7,3540.0],["2013-02-06",3.55,3.55,3.55,3.55,120.0],["2013-02-07",3.55,3.55,3.55,3.55,0.0],["2013-02-08",3.65,3.65,3.55,3.55,4820.0],["2013-02-11",3.5,3.5,3.5,3.5,80.0],["2013-02-12",3.55,3.7,3.45,3.6,13620.0],["2013-02-13",3.7,3.75,3.55,3.55,13700.0],["2013-02-14",3.55,3.55,3.55,3.55,6060.0],["2013-02-15",3.55,3.55,3.55,3.55,0.0],["2013-02-19",3.6,3.6,3.6,3.6,500.0],["2013-02-20",3.65,3.65,3.45,3.6,4140.0],["2013-02-21",3.65,4.0,3.65,3.8,25100.0],["2013-02-22",3.75,4.25,3.75,4.25,75060.0],["2013-02-25",4.25,4.5,4.2,4.2,11840.0],["2013-02-26",4.25,4.35,4.2,4.25,13840.0],["2013-02-27",4.25,4.55,4.25,4.3,24660.0],["2013-02-28",4.3,4.4,4.1,4.4,3900.0],["2013-03-01",4.4,4.55,4.4,4.5,8600.0],["2013-03-04",4.5,4.75,4.5,4.75,24160.0],["2013-03-05",4.9,4.9,3.7,4.55,32560.0],["2013-03-06",4.5,4.75,4.5,4.65,4600.0],["2013-03-07",4.5,4.75,4.5,4.6,12880.0],["2013-03-08",4.7,4.8,4.5,4.5,6460.0],["2013-03-11",4.5,4.5,4.5,4.5,0.0],["2013-03-12",4.7,4.7,4.45,4.45,24120.0],["2013-03-13",4.5,4.5,4.5,4.5,1000.0],["2013-03-14",4.5,4.7,4.5,4.65,12360.0],["2013-03-15",4.65,4.65,4.25,4.65,9200.0],["2013-03-18",4.6,4.6,4.3,4.5,6400.0],["2013-03-19",4.5,4.6,4.1,4.35,8140.0],["2013-03-20",4.3,4.55,4.1,4.45,10300.0],["2013-03-21",4.35,4.5,4.05,4.5,5220.0],["2013-03-22",4.5,4.5,4.5,4.5,0.0],["2013-03-25",4.45,4.7,4.15,4.7,38420.0],["2013-03-26",4.7,4.7,4.7,4.7,200.0],["2013-03-27",4.45,4.7,4.2,4.65,4600.0],["2013-03-28",4.5,4.65,4.5,4.65,1300.0],["2013-04-01",4.5,4.55,4.25,4.55,2600.0],["2013-04-02",4.3,4.5,4.2,4.5,3000.0],["2013-04-03",4.35,4.55,4.2,4.55,2780.0],["2013-04-04",4.2,4.3,4.1,4.3,12540.0],["2013-04-05",4.1,4.25,3.95,4.2,5520.0],["2013-04-08",4.25,4.25,4.0,4.25,7860.0],["2013-04-09",4.35,4.35,4.1,4.1,2160.0],["2013-04-10",4.25,4.25,3.8,4.25,5100.0],["2013-04-11",4.25,4.45,4.15,4.45,26980.0],["2013-04-12",4.5,4.55,4.0,4.4,32060.0],["2013-04-15",6.0,6.0,4.9,5.0,10600.0],["2013-04-16",5.0,5.0,4.9,4.9,7000.0],["2013-04-17",4.75,4.75,4.4,4.5,13100.0],["2013-04-18",4.43,4.75,4.0,4.55,16800.0],["2013-04-19",4.5,4.51,4.25,4.5,16800.0],["2013-04-22",4.5,4.5,4.25,4.25,3700.0],["2013-04-23",4.0,4.74,4.0,4.5,22000.0],["2013-04-24",4.35,4.49,4.15,4.49,119300.0],["2013-04-25",4.25,4.75,4.24,4.6,7500.0],["2013-04-26",4.6,4.61,4.35,4.5,15200.0],["2013-04-29",4.35,4.5,4.25,4.5,32100.0],["2013-04-30",4.4,4.75,4.4,4.55,18700.0],["2013-05-01",4.55,4.55,4.55,4.55,0.0],["2013-05-02",4.5,4.5,4.24,4.46,9200.0],["2013-05-03",4.45,4.45,4.3,4.3,36500.0],["2013-05-06",4.15,4.21,4.15,4.2,4500.0],["2013-05-07",4.15,4.19,4.1,4.15,26300.0],["2013-05-08",4.15,4.3,4.05,4.3,53600.0],["2013-05-09",4.1,4.24,4.1,4.2,61800.0],["2013-05-10",4.11,4.29,4.0,4.2,91100.0],["2013-05-13",4.1,4.2,4.1,4.12,15000.0],["2013-05-14",4.19,4.19,4.0,4.0,14700.0],["2013-05-15",4.0,4.14,4.0,4.06,31100.0],["2013-05-16",4.1,4.19,3.9,4.05,15600.0],["2013-05-17",4.0,4.19,3.9,3.9,40500.0],["2013-05-20",3.95,4.2,3.95,4.05,66800.0],["2013-05-21",4.1,4.1,4.0,4.05,6800.0],["2013-05-22",4.05,4.24,4.05,4.1,40800.0],["2013-05-23",4.1,4.1,4.0,4.0,14000.0],["2013-05-24",4.05,4.05,4.0,4.0,41500.0],["2013-05-28",4.0,4.8,4.0,4.79,30200.0],["2013-05-29",4.56,4.75,3.8,4.5,23200.0],["2013-05-30",4.5,4.75,4.42,4.47,45900.0],["2013-05-31",4.5,4.5,4.47,4.48,11800.0],["2013-06-03",4.45,4.5,4.3,4.35,28500.0],["2013-06-04",4.4,4.4,4.25,4.25,11300.0],["2013-06-05",4.25,4.45,4.25,4.35,11500.0],["2013-06-06",4.32,4.65,4.32,4.5,62300.0],["2013-06-07",4.5,4.54,4.25,4.39,27600.0],["2013-06-10",4.4,4.75,4.4,4.75,2100.0],["2013-06-11",4.46,4.5,4.46,4.5,5400.0],["2013-06-12",4.5,4.59,4.35,4.4,50600.0],["2013-06-13",4.5,4.5,4.4,4.4,4000.0],["2013-06-14",4.5,4.54,4.4,4.45,46100.0],["2013-06-17",4.47,4.49,4.4,4.42,39800.0],["2013-06-18",4.42,4.5,4.37,4.5,47300.0],["2013-06-19",4.5,4.74,4.5,4.74,61300.0],["2013-06-20",4.74,4.93,4.72,4.93,81400.0],["2013-06-21",4.91,4.94,4.27,4.27,123800.0],["2013-06-24",4.49,4.64,4.17,4.24,37200.0],["2013-06-25",4.25,4.78,4.24,4.49,51100.0],["2013-06-26",4.45,4.74,4.45,4.5,31700.0],["2013-06-27",4.94,4.94,4.19,4.3,119300.0],["2013-06-28",4.71,4.71,4.23,4.45,78700.0],["2013-07-01",4.36,4.51,4.2,4.48,21000.0],["2013-07-02",4.43,4.5,4.4,4.4,13800.0],["2013-07-03",4.25,4.79,4.25,4.25,9900.0],["2013-07-05",4.35,4.4,4.26,4.27,1600.0],["2013-07-08",4.25,4.25,3.4,3.83,43600.0],["2013-07-09",3.85,4.09,3.85,4.0,8300.0],["2013-07-10",4.16,4.3,4.15,4.29,25600.0],["2013-07-11",4.38,4.38,3.95,4.08,35600.0],["2013-07-12",4.3,4.33,3.99,4.16,40600.0],["2013-07-15",4.24,4.24,3.71,4.11,43800.0],["2013-07-16",4.16,4.32,3.72,3.95,40400.0],["2013-07-17",4.0,4.19,3.73,3.99,21600.0],["2013-07-18",4.06,4.06,3.61,4.06,46900.0],["2013-07-19",4.08,4.2,3.97,4.0,27500.0],["2013-07-22",3.99,4.08,3.89,4.03,12400.0],["2013-07-23",4.05,4.14,3.84,3.84,66800.0],["2013-07-24",4.07,4.15,3.9,3.97,28100.0],["2013-07-25",4.15,4.15,3.75,3.75,49200.0],["2013-07-26",3.75,3.85,3.44,3.84,45700.0],["2013-07-29",3.79,3.95,3.41,3.75,29300.0],["2013-07-30",3.64,3.95,3.39,3.65,17300.0],["2013-07-31",3.57,3.85,3.55,3.85,21100.0],["2013-08-01",3.83,4.0,3.74,3.93,15100.0],["2013-08-02",3.94,3.97,3.79,3.79,39100.0],["2013-08-05",3.72,3.92,3.5,3.63,32800.0],["2013-08-06",3.68,3.9,3.58,3.72,30600.0],["2013-08-07",3.78,3.89,3.66,3.74,23100.0],["2013-08-08",3.73,3.83,3.7,3.71,42000.0],["2013-08-09",3.83,3.83,3.75,3.76,14900.0],["2013-08-12",3.8,3.85,3.55,3.6,53700.0],["2013-08-13",3.6,3.64,3.0,3.45,67100.0],["2013-08-14",3.6,3.6,3.05,3.1,103200.0],["2013-08-15",3.24,3.58,2.64,3.11,134900.0],["2013-08-16",2.48,2.48,2.34,2.47,1387300.0],["2013-08-19",2.47,2.48,2.37,2.45,165800.0],["2013-08-20",2.45,2.45,2.31,2.41,101700.0],["2013-08-21",2.39,2.43,2.31,2.39,181300.0],["2013-08-22",2.4,2.43,2.38,2.4,69700.0],["2013-08-23",2.42,2.55,2.42,2.53,242000.0],["2013-08-26",2.53,2.53,2.39,2.41,55300.0],["2013-08-27",2.42,2.45,2.4,2.42,34800.0],["2013-08-28",2.43,2.45,2.35,2.37,77900.0],["2013-08-29",2.38,2.49,2.35,2.4,79600.0],["2013-08-30",2.44,2.48,2.39,2.41,26700.0],["2013-09-03",2.45,2.45,2.4,2.4,163700.0],["2013-09-04",2.42,2.44,2.38,2.43,138800.0],["2013-09-05",2.43,2.48,2.4,2.46,53100.0],["2013-09-06",2.45,2.46,2.4,2.41,34200.0],["2013-09-09",2.55,2.64,2.5,2.54,907700.0],["2013-09-10",2.56,2.66,2.53,2.62,113300.0],["2013-09-11",2.62,2.72,2.59,2.68,374000.0],["2013-09-12",2.69,2.85,2.69,2.77,637300.0],["2013-09-13",2.75,2.8,2.6,2.63,354500.0],["2013-09-16",2.57,2.79,2.57,2.65,133800.0],["2013-09-17",2.7,2.75,2.66,2.73,89700.0],["2013-09-18",2.71,2.75,2.66,2.69,91500.0],["2013-09-19",2.7,2.84,2.67,2.72,229300.0],["2013-09-20",2.71,2.84,2.71,2.75,359600.0],["2013-09-23",2.76,2.77,2.58,2.6,111300.0],["2013-09-24",2.59,2.7,2.59,2.64,94400.0],["2013-09-25",2.7,2.78,2.6,2.78,241800.0],["2013-09-26",2.8,2.88,2.73,2.78,182400.0],["2013-09-27",2.76,2.76,2.69,2.73,15400.0],["2013-09-30",2.71,2.72,2.64,2.67,87700.0],["2013-10-01",2.64,2.72,2.6,2.65,296000.0],["2013-10-02",2.67,2.84,2.59,2.83,132600.0],["2013-10-03",2.8,2.84,2.74,2.75,54800.0],["2013-10-04",2.75,2.78,2.72,2.75,156500.0],["2013-10-07",2.65,2.78,2.65,2.65,43600.0],["2013-10-08",2.72,2.72,2.64,2.64,48100.0],["2013-10-09",2.61,2.67,2.55,2.65,132500.0],["2013-10-10",2.64,2.65,2.55,2.59,33800.0],["2013-10-11",2.57,2.67,2.55,2.67,48700.0],["2013-10-14",2.62,2.78,2.62,2.72,23500.0],["2013-10-15",2.76,2.77,2.65,2.69,30000.0],["2013-10-16",2.66,2.78,2.64,2.72,44700.0],["2013-10-17",2.77,2.84,2.67,2.84,332300.0],["2013-10-18",2.81,2.98,2.8,2.89,524100.0],["2013-10-21",2.96,2.96,2.8,2.9,84200.0],["2013-10-22",2.88,3.07,2.85,2.96,373500.0],["2013-10-23",2.96,3.03,2.94,2.99,109500.0],["2013-10-24",2.92,3.27,2.92,3.19,195900.0],["2013-10-25",3.25,3.29,3.0,3.14,237500.0],["2013-10-28",3.14,3.14,3.03,3.03,77500.0],["2013-10-29",3.03,3.05,2.93,2.93,84400.0],["2013-10-30",3.08,3.08,2.91,2.91,26500.0],["2013-10-31",2.91,2.91,2.68,2.82,99700.0],["2013-11-01",2.79,2.84,2.7,2.72,30500.0],["2013-11-04",2.87,2.95,2.76,2.79,48500.0],["2013-11-05",2.84,2.84,2.69,2.73,93800.0],["2013-11-06",2.71,2.72,2.55,2.59,161600.0],["2013-11-07",2.56,2.58,2.44,2.46,174800.0],["2013-11-08",2.43,2.88,2.42,2.84,100400.0],["2013-11-11",2.8,2.84,2.7,2.75,61700.0],["2013-11-12",2.9,2.9,2.65,2.76,119700.0],["2013-11-13",2.89,2.92,2.58,2.64,49700.0],["2013-11-14",2.86,2.93,2.63,2.77,106300.0],["2013-11-15",2.81,2.85,2.68,2.8,70900.0],["2013-11-18",2.72,3.05,2.72,2.87,233800.0],["2013-11-19",2.76,2.85,2.75,2.82,32200.0],["2013-11-20",2.81,2.9,2.62,2.75,84000.0],["2013-11-21",2.72,2.9,2.59,2.73,221000.0],["2013-11-22",2.76,2.76,2.67,2.69,34200.0],["2013-11-25",2.7,2.71,2.5,2.54,134300.0],["2013-11-26",2.56,2.74,2.56,2.64,40500.0],["2013-11-27",2.65,2.65,2.55,2.64,20800.0],["2013-11-29",2.64,2.72,2.52,2.61,23700.0],["2013-12-02",2.64,2.65,2.57,2.6,4700.0],["2013-12-03",2.54,2.6,2.42,2.48,53400.0],["2013-12-04",2.48,2.48,2.45,2.46,2200.0],["2013-12-05",2.41,2.45,2.36,2.39,48400.0],["2013-12-06",2.55,2.56,2.41,2.43,39900.0],["2013-12-09",2.5,2.5,2.3,2.3,25800.0],["2013-12-10",2.4,2.47,2.35,2.37,93900.0],["2013-12-11",2.35,2.39,2.28,2.31,34700.0],["2013-12-12",2.42,2.42,2.28,2.36,2200.0],["2013-12-13",2.39,2.4,2.29,2.39,19000.0],["2013-12-16",2.4,2.54,2.33,2.45,70700.0],["2013-12-17",2.45,2.7,2.42,2.49,149100.0],["2013-12-18",2.5,2.67,2.48,2.64,136100.0],["2013-12-19",2.64,2.67,2.56,2.59,42700.0],["2013-12-20",2.52,2.8,2.31,2.52,230600.0],["2013-12-23",2.61,2.9,2.55,2.74,120900.0],["2013-12-24",2.75,2.92,2.67,2.78,163900.0],["2013-12-26",2.75,2.75,2.66,2.7,28700.0],["2013-12-27",2.75,2.75,2.4,2.57,108800.0],["2013-12-30",2.71,2.71,2.55,2.59,16900.0],["2013-12-31",2.62,2.72,2.58,2.62,84400.0],["2014-01-02",2.64,2.8,2.64,2.77,41000.0],["2014-01-03",2.57,2.79,2.57,2.77,12300.0],["2014-01-06",2.8,2.92,2.72,2.76,178700.0],["2014-01-07",2.77,2.93,2.6,2.88,157400.0],["2014-01-08",2.9,3.1,2.82,3.1,312200.0],["2014-01-09",3.09,3.09,2.9,3.0,118900.0],["2014-01-10",3.0,3.09,2.92,2.99,92400.0],["2014-01-13",3.0,3.0,2.79,2.82,54100.0],["2014-01-14",2.8,2.89,2.67,2.72,272200.0],["2014-01-15",2.76,2.81,2.67,2.81,82200.0],["2014-01-16",2.85,3.26,2.8,3.26,982800.0],["2014-01-17",3.35,3.44,3.18,3.19,325700.0],["2014-01-21",3.29,3.4,3.06,3.38,191900.0],["2014-01-22",3.52,3.95,3.48,3.93,1121600.0],["2014-01-23",3.9,3.9,3.56,3.73,302600.0],["2014-01-24",3.69,3.79,3.64,3.71,187200.0],["2014-01-27",3.67,3.77,3.34,3.34,132400.0],["2014-01-28",3.37,3.73,3.35,3.62,128800.0],["2014-01-29",3.65,4.05,3.42,3.89,355000.0],["2014-01-30",4.03,4.25,3.79,4.01,447500.0],["2014-01-31",3.99,4.2,3.83,4.17,226200.0],["2014-02-03",4.2,4.2,3.92,4.04,149300.0],["2014-02-04",4.17,4.2,3.99,4.07,140600.0],["2014-02-05",4.12,4.12,3.91,3.98,112900.0],["2014-02-06",4.02,4.08,3.87,3.88,47800.0],["2014-02-07",3.92,3.98,3.75,3.87,119000.0],["2014-02-10",4.09,4.24,4.03,4.2,293300.0],["2014-02-11",4.29,4.29,4.05,4.1,213900.0],["2014-02-12",4.16,4.23,4.06,4.23,89400.0],["2014-02-13",4.17,4.18,3.93,4.03,179400.0],["2014-02-14",4.05,4.17,3.95,4.01,222600.0],["2014-02-18",4.08,4.32,4.01,4.3,354500.0],["2014-02-19",4.32,4.34,4.21,4.28,92400.0],["2014-02-20",4.3,4.38,4.16,4.35,103000.0],["2014-02-21",4.38,4.38,4.11,4.12,164400.0],["2014-02-24",4.14,4.25,4.03,4.1,310100.0],["2014-02-25",4.12,4.38,4.0,4.25,147600.0],["2014-02-26",4.25,4.31,4.06,4.3,192400.0],["2014-02-27",4.33,4.7,4.32,4.65,369300.0],["2014-02-28",4.57,4.89,4.56,4.86,387200.0],["2014-03-03",4.8,4.85,4.5,4.6,494400.0],["2014-03-04",4.15,4.25,4.1,4.17,2325300.0],["2014-03-05",4.12,4.31,4.11,4.31,648400.0],["2014-03-06",4.37,4.37,4.16,4.22,365500.0],["2014-03-07",4.22,4.29,4.05,4.24,603400.0],["2014-03-10",4.19,4.2,4.07,4.15,340700.0],["2014-03-11",4.15,4.24,4.1,4.12,317200.0],["2014-03-12",4.12,4.24,4.08,4.1,150700.0],["2014-03-13",4.12,4.24,3.91,4.0,984700.0],["2014-03-14",3.96,4.02,3.8,3.92,247100.0],["2014-03-17",3.98,4.23,3.98,4.16,530500.0],["2014-03-18",4.19,4.25,3.96,3.98,368200.0],["2014-03-19",4.01,4.04,3.88,3.99,456500.0],["2014-03-20",3.99,4.17,3.96,4.09,229800.0],["2014-03-21",4.13,4.18,4.01,4.15,969000.0],["2014-03-24",4.12,4.18,3.82,4.01,419100.0],["2014-03-25",4.0,4.1,3.86,3.93,352200.0],["2014-03-26",3.92,4.06,3.63,3.74,336500.0],["2014-03-27",3.9,4.05,3.65,4.04,611700.0],["2014-03-28",4.2,4.34,3.98,4.01,2073700.0],["2014-03-31",4.13,4.13,3.92,3.95,499400.0],["2014-04-01",4.0,4.01,3.8,3.91,257800.0],["2014-04-02",3.97,3.97,3.64,3.69,421400.0],["2014-04-03",3.72,3.85,3.66,3.7,242700.0],["2014-04-04",3.69,3.9,3.51,3.7,435500.0],["2014-04-07",3.65,3.72,3.44,3.5,289700.0],["2014-04-08",3.5,3.57,3.37,3.4,327600.0],["2014-04-09",3.44,3.55,3.38,3.52,145600.0],["2014-04-10",3.55,3.55,3.37,3.51,352800.0],["2014-04-11",3.49,3.54,3.38,3.5,161300.0],["2014-04-14",3.53,3.53,3.2,3.31,187300.0],["2014-04-15",3.26,3.43,3.11,3.24,216200.0],["2014-04-16",3.3,3.5,3.2,3.39,208300.0],["2014-04-17",3.41,3.55,3.4,3.48,209100.0],["2014-04-21",3.52,3.79,3.5,3.72,197400.0],["2014-04-22",3.74,4.01,3.74,3.92,217700.0],["2014-04-23",3.95,4.02,3.75,3.79,216400.0],["2014-04-24",3.8,4.07,3.7,4.03,223100.0],["2014-04-25",3.98,4.05,3.78,4.01,1055200.0],["2014-04-28",3.95,4.05,3.62,3.75,217100.0],["2014-04-29",3.79,3.86,3.75,3.76,114200.0],["2014-04-30",3.75,3.8,3.69,3.78,70400.0],["2014-05-01",3.76,3.84,3.61,3.82,160600.0],["2014-05-02",3.79,3.8,3.63,3.76,81100.0],["2014-05-05",3.8,3.8,3.64,3.7,118800.0],["2014-05-06",3.66,3.74,3.5,3.59,112300.0],["2014-05-07",3.57,3.57,3.36,3.5,248300.0],["2014-05-08",3.5,3.56,3.3,3.34,249400.0],["2014-05-09",3.31,3.31,3.11,3.25,305000.0],["2014-05-12",3.24,3.55,3.24,3.53,253900.0],["2014-05-13",3.7,3.73,3.53,3.6,289900.0],["2014-05-14",3.6,3.7,3.51,3.66,138000.0],["2014-05-15",3.63,3.63,3.5,3.54,105100.0],["2014-05-16",3.51,3.62,3.44,3.61,62900.0],["2014-05-19",3.62,3.75,3.57,3.62,59500.0],["2014-05-20",3.58,3.7,3.55,3.65,19100.0],["2014-05-21",3.7,3.88,3.58,3.79,94900.0],["2014-05-22",3.82,3.85,3.75,3.81,65500.0],["2014-05-23",3.78,3.86,3.72,3.81,79200.0],["2014-05-27",3.83,3.89,3.71,3.84,132300.0],["2014-05-28",3.83,3.85,3.62,3.74,81000.0],["2014-05-29",3.82,3.88,3.69,3.8,142900.0],["2014-05-30",3.85,3.88,3.66,3.68,98100.0],["2014-06-02",3.67,3.67,3.56,3.57,96600.0],["2014-06-03",3.53,3.54,3.37,3.42,189100.0],["2014-06-04",3.45,3.45,3.33,3.38,143000.0],["2014-06-05",3.35,3.52,3.3,3.35,185200.0],["2014-06-06",3.33,3.52,3.32,3.37,131800.0],["2014-06-09",3.38,3.57,3.38,3.51,442700.0],["2014-06-10",3.55,3.76,3.31,3.76,148400.0],["2014-06-11",3.72,3.74,3.42,3.52,203000.0],["2014-06-12",3.55,3.55,3.33,3.37,182800.0],["2014-06-13",3.42,3.61,3.24,3.58,242700.0],["2014-06-16",3.6,3.73,3.49,3.7,117300.0],["2014-06-17",3.67,3.82,3.48,3.7,143800.0],["2014-06-18",3.7,3.78,3.65,3.75,41600.0],["2014-06-19",3.86,3.86,3.69,3.82,91000.0],["2014-06-20",3.79,3.89,3.75,3.8,126500.0],["2014-06-23",3.8,3.83,3.7,3.75,47600.0],["2014-06-24",3.79,3.88,3.73,3.82,70200.0],["2014-06-25",3.84,4.12,3.84,4.05,360200.0],["2014-06-26",4.09,4.09,3.94,4.05,118800.0],["2014-06-27",4.0,4.12,3.94,4.12,424700.0],["2014-06-30",4.18,4.22,3.81,3.95,312900.0],["2014-07-01",3.95,4.09,3.95,4.0,200800.0],["2014-07-02",3.96,4.16,3.96,4.15,330300.0],["2014-07-03",4.16,4.25,4.0,4.25,235600.0],["2014-07-07",4.23,4.23,3.95,4.11,143100.0],["2014-07-08",4.02,4.15,3.85,4.11,142800.0],["2014-07-09",3.95,4.15,3.74,3.96,329600.0],["2014-07-10",3.9,4.1,3.86,3.94,262600.0],["2014-07-11",4.0,4.04,3.63,3.66,287900.0],["2014-07-14",3.73,3.9,3.66,3.84,115700.0],["2014-07-15",3.8,4.03,3.78,3.98,180200.0],["2014-07-16",3.97,4.01,3.86,3.87,72300.0],["2014-07-17",3.86,4.03,3.85,3.89,203700.0],["2014-07-18",3.87,4.09,3.86,3.95,381000.0],["2014-07-21",3.96,4.03,3.9,3.95,46300.0],["2014-07-22",3.95,4.03,3.88,3.9,35500.0],["2014-07-23",3.98,4.03,3.87,3.89,83300.0],["2014-07-24",3.92,4.13,3.92,3.96,184600.0],["2014-07-25",3.97,3.97,3.9,3.9,56400.0],["2014-07-28",3.95,3.95,3.78,3.84,52500.0],["2014-07-29",3.87,3.92,3.82,3.86,83200.0],["2014-07-30",3.86,3.92,3.75,3.84,43800.0],["2014-07-31",3.82,3.84,3.49,3.51,216800.0],["2014-08-01",3.54,3.57,3.33,3.45,132200.0],["2014-08-04",3.48,3.48,3.21,3.44,205900.0],["2014-08-05",3.38,3.64,3.38,3.48,149300.0],["2014-08-06",3.39,3.6,3.26,3.39,73800.0],["2014-08-07",3.35,3.68,3.35,3.42,104600.0],["2014-08-08",3.48,3.48,3.15,3.34,258300.0],["2014-08-11",3.35,3.47,3.26,3.28,91800.0],["2014-08-12",3.34,3.34,3.09,3.16,240100.0],["2014-08-13",3.21,3.42,3.15,3.36,497200.0],["2014-08-14",3.34,3.5,3.27,3.5,346800.0],["2014-08-15",3.9,4.14,3.65,3.81,2498400.0],["2014-08-18",3.77,4.55,3.75,4.51,945900.0],["2014-08-19",4.55,5.12,4.28,5.01,978900.0],["2014-08-20",5.0,5.48,4.87,5.36,1140300.0],["2014-08-21",5.4,5.95,5.4,5.63,1418200.0],["2014-08-22",5.6,6.0,5.45,5.85,804900.0],["2014-08-25",5.79,5.79,5.26,5.35,809700.0],["2014-08-26",5.41,5.52,5.07,5.25,1101900.0],["2014-08-27",5.29,5.36,4.99,5.21,441800.0],["2014-08-28",5.21,5.49,5.06,5.29,440600.0],["2014-08-29",5.27,5.5,5.22,5.45,310800.0],["2014-09-02",5.5,5.5,5.16,5.39,473000.0],["2014-09-03",5.4,5.41,5.01,5.14,865800.0],["2014-09-04",5.11,5.47,5.0,5.23,562200.0],["2014-09-05",5.26,5.33,5.06,5.22,409500.0],["2014-09-08",5.22,5.23,4.78,4.92,673300.0],["2014-09-09",4.97,5.19,4.61,4.98,993600.0],["2014-09-10",5.72,5.9,5.22,5.89,3462200.0],["2014-09-11",5.78,6.47,5.6,5.78,2227700.0],["2014-09-12",5.82,5.94,5.24,5.41,1120600.0],["2014-09-15",5.19,5.43,5.0,5.12,644400.0],["2014-09-16",5.0,5.36,5.0,5.19,453700.0],["2014-09-17",5.19,5.29,5.02,5.08,459100.0],["2014-09-18",5.0,5.19,4.97,5.03,312800.0],["2014-09-19",5.07,5.12,4.85,4.95,593700.0],["2014-09-22",4.85,4.92,4.66,4.83,681100.0],["2014-09-23",4.78,5.06,4.75,4.99,507800.0],["2014-09-24",4.9,5.09,4.84,4.92,296400.0],["2014-09-25",4.93,5.14,4.71,4.84,598400.0],["2014-09-26",4.86,4.93,4.69,4.78,381100.0],["2014-09-29",4.67,5.0,4.67,5.0,230000.0],["2014-09-30",4.89,4.89,4.52,4.58,893200.0],["2014-10-01",4.6,4.6,4.18,4.25,759500.0],["2014-10-02",4.1,4.5,4.03,4.37,653400.0],["2014-10-03",4.32,4.44,4.17,4.36,331800.0],["2014-10-06",4.36,4.42,4.24,4.26,183100.0],["2014-10-07",4.19,4.25,4.09,4.11,225900.0],["2014-10-08",4.09,4.32,3.8,4.28,368600.0],["2014-10-09",4.24,4.46,4.09,4.19,255200.0],["2014-10-10",4.16,4.16,3.82,4.08,377000.0],["2014-10-13",4.11,4.23,3.86,4.01,256600.0],["2014-10-14",4.05,4.23,3.83,4.01,128700.0],["2014-10-15",3.88,4.37,3.88,4.3,255000.0],["2014-10-16",4.2,4.6,4.2,4.45,211000.0],["2014-10-17",4.5,4.54,4.3,4.38,300300.0],["2014-10-20",4.39,4.49,4.09,4.13,162600.0],["2014-10-21",4.14,4.3,4.0,4.15,369100.0],["2014-10-22",4.19,4.19,3.89,3.9,322500.0],["2014-10-23",4.05,4.23,3.88,3.9,375000.0],["2014-10-24",3.93,4.05,3.64,3.77,368600.0],["2014-10-27",3.73,3.84,3.6,3.76,155800.0],["2014-10-28",3.81,3.96,3.7,3.83,856200.0],["2014-10-29",3.81,3.92,3.75,3.85,204300.0],["2014-10-30",3.8,3.82,3.68,3.8,263300.0],["2014-10-31",3.81,3.91,3.62,3.83,562200.0],["2014-11-03",3.84,3.9,3.75,3.75,199200.0],["2014-11-04",3.65,3.84,3.53,3.54,367900.0],["2014-11-05",3.56,3.56,3.14,3.19,740400.0],["2014-11-06",3.22,3.33,3.14,3.33,288900.0],["2014-11-07",3.32,3.65,3.3,3.63,367100.0],["2014-11-10",3.62,3.62,3.47,3.51,99000.0],["2014-11-11",3.52,3.63,3.38,3.45,104800.0],["2014-11-12",3.44,3.49,3.32,3.4,318200.0],["2014-11-13",3.4,3.63,3.3,3.44,377800.0],["2014-11-14",3.12,3.29,2.92,3.19,1146800.0],["2014-11-17",3.15,3.25,3.04,3.14,315200.0],["2014-11-18",3.2,3.3,3.09,3.11,384000.0],["2014-11-19",3.13,3.28,3.11,3.19,400600.0],["2014-11-20",3.16,3.25,3.07,3.13,231200.0],["2014-11-21",3.15,3.24,3.01,3.17,249400.0],["2014-11-24",3.12,3.14,2.96,3.07,690100.0],["2014-11-25",3.07,3.13,3.01,3.1,136100.0],["2014-11-26",3.09,3.2,3.04,3.2,137200.0],["2014-11-28",3.17,3.17,3.04,3.06,128200.0],["2014-12-01",3.04,3.1,2.93,3.04,149200.0],["2014-12-02",3.02,3.07,2.99,2.99,90800.0],["2014-12-03",3.05,3.11,3.01,3.09,73500.0],["2014-12-04",3.1,3.32,3.0,3.3,291900.0],["2014-12-05",3.28,3.59,3.26,3.51,409700.0],["2014-12-08",3.5,3.53,3.45,3.5,149000.0],["2014-12-09",3.43,3.44,3.32,3.33,160100.0],["2014-12-10",3.33,3.35,3.21,3.22,140000.0],["2014-12-11",3.22,3.3,3.22,3.24,114700.0],["2014-12-12",3.23,3.51,3.21,3.51,218600.0],["2014-12-15",3.51,3.63,3.34,3.36,163000.0],["2014-12-16",3.36,3.51,3.32,3.39,257600.0],["2014-12-17",3.4,3.53,3.31,3.34,206400.0],["2014-12-18",3.37,3.5,3.26,3.35,140500.0],["2014-12-19",3.38,3.41,3.3,3.33,191000.0],["2014-12-22",3.3,3.4,3.07,3.15,290100.0],["2014-12-23",3.14,3.51,3.12,3.14,145900.0],["2014-12-24",3.18,3.28,3.1,3.22,30800.0],["2014-12-26",3.25,3.33,3.18,3.22,77000.0],["2014-12-29",3.26,3.4,3.2,3.26,104600.0],["2014-12-30",3.28,3.33,3.19,3.3,121100.0],["2014-12-31",3.3,3.34,3.17,3.33,123200.0],["2015-01-02",3.32,3.55,3.28,3.55,280600.0],["2015-01-05",3.51,3.55,3.32,3.41,188400.0],["2015-01-06",3.44,3.5,3.35,3.46,227500.0],["2015-01-07",3.47,3.51,3.31,3.45,170100.0],["2015-01-08",3.48,3.48,3.1,3.28,365900.0],["2015-01-09",3.22,3.35,3.18,3.25,144000.0],["2015-01-12",3.25,3.26,3.0,3.01,397600.0],["2015-01-13",3.07,3.17,2.93,3.08,330600.0],["2015-01-14",3.1,3.25,2.97,3.15,278000.0],["2015-01-15",3.38,3.52,3.18,3.31,629900.0],["2015-01-16",3.28,3.33,3.22,3.26,149700.0],["2015-01-20",3.1,3.5,3.1,3.14,79300.0],["2015-01-21",3.33,3.33,2.95,3.0,197700.0],["2015-01-22",2.93,3.17,2.92,2.99,157000.0],["2015-01-23",2.95,3.09,2.88,2.89,233200.0],["2015-01-26",2.85,2.95,2.77,2.79,115500.0],["2015-01-27",2.9,3.01,2.75,2.97,120800.0],["2015-01-28",2.97,3.04,2.8,2.96,92100.0],["2015-01-29",2.85,3.26,2.85,3.26,120200.0],["2015-01-30",3.45,3.45,2.77,3.33,165400.0],["2015-02-02",3.45,3.45,2.96,3.12,163400.0],["2015-02-03",3.12,3.32,3.1,3.26,111200.0],["2015-02-04",3.16,3.24,3.13,3.17,33100.0],["2015-02-05",3.12,3.24,3.1,3.16,80500.0],["2015-02-06",3.2,3.21,3.12,3.17,28400.0],["2015-02-09",3.31,3.31,3.13,3.18,167900.0],["2015-02-10",3.2,3.24,3.1,3.15,180600.0],["2015-02-11",3.2,3.25,3.1,3.1,67400.0],["2015-02-12",3.1,3.16,3.04,3.16,69100.0],["2015-02-13",3.21,3.56,3.13,3.53,266200.0],["2015-02-17",3.3,3.59,3.26,3.35,158000.0],["2015-02-18",3.34,3.39,3.22,3.29,158400.0],["2015-02-19",3.25,3.39,3.21,3.3,107600.0],["2015-02-20",3.19,3.38,3.19,3.32,108300.0],["2015-02-23",3.36,3.43,3.2,3.32,214500.0],["2015-02-24",3.34,3.58,3.34,3.55,338100.0],["2015-02-25",3.6,3.88,3.52,3.71,413900.0],["2015-02-26",3.75,3.76,3.6,3.66,274600.0],["2015-02-27",3.88,4.0,3.54,3.61,279200.0],["2015-03-02",3.55,3.97,3.55,3.96,360600.0],["2015-03-03",4.0,4.07,3.85,4.0,193800.0],["2015-03-04",4.0,4.16,3.91,4.09,240000.0],["2015-03-05",4.03,4.09,3.99,4.03,155600.0],["2015-03-06",4.03,4.1,3.93,3.94,258700.0],["2015-03-09",3.97,4.01,3.92,3.92,161500.0],["2015-03-10",3.95,3.95,3.7,3.73,91600.0],["2015-03-11",3.78,3.87,3.63,3.63,74800.0],["2015-03-12",3.63,3.86,3.63,3.85,76900.0],["2015-03-13",3.84,3.95,3.72,3.77,70000.0],["2015-03-16",3.71,3.85,3.7,3.8,140700.0],["2015-03-17",3.8,4.05,3.77,3.84,138600.0],["2015-03-18",3.84,3.92,3.76,3.88,85800.0],["2015-03-19",3.52,3.6,3.25,3.46,664000.0],["2015-03-20",3.49,3.54,3.41,3.51,184700.0],["2015-03-23",3.55,3.55,3.36,3.42,149300.0],["2015-03-24",3.34,3.5,3.34,3.5,90400.0],["2015-03-25",3.49,3.63,3.26,3.3,108200.0],["2015-03-26",3.27,3.36,3.22,3.23,144000.0],["2015-03-27",3.24,3.27,3.09,3.17,106400.0],["2015-03-30",3.15,3.29,3.07,3.28,464400.0],["2015-03-31",3.23,3.27,3.18,3.26,45000.0],["2015-04-01",3.28,3.28,3.16,3.27,107400.0],["2015-04-02",3.25,3.44,3.23,3.34,147200.0],["2015-04-06",3.3,3.41,3.22,3.38,627600.0],["2015-04-07",3.4,3.42,3.26,3.4,83900.0],["2015-04-08",3.4,3.4,3.24,3.38,135900.0],["2015-04-09",3.39,3.45,3.25,3.41,278300.0],["2015-04-10",3.45,3.6,3.37,3.59,149500.0],["2015-04-13",3.62,3.91,3.55,3.9,367000.0],["2015-04-14",3.89,3.89,3.7,3.82,150500.0],["2015-04-15",3.88,4.16,3.71,4.06,619700.0],["2015-04-16",4.08,4.2,4.05,4.1,257800.0],["2015-04-17",4.08,4.16,3.99,4.03,115200.0],["2015-04-20",4.01,4.06,3.83,3.98,147300.0],["2015-04-21",3.98,4.03,3.95,4.0,102200.0],["2015-04-22",4.0,4.0,3.73,3.82,238300.0],["2015-04-23",3.84,4.0,3.77,3.89,169800.0],["2015-04-24",3.89,3.91,3.82,3.83,20800.0],["2015-04-27",3.85,3.97,3.8,3.92,139200.0],["2015-04-28",3.91,3.96,3.84,3.9,55000.0],["2015-04-29",3.88,3.93,3.63,3.66,88400.0],["2015-04-30",3.67,3.72,3.57,3.63,430400.0],["2015-05-01",3.68,3.68,3.41,3.52,142400.0],["2015-05-04",3.5,3.57,3.49,3.51,39600.0],["2015-05-05",3.53,3.58,3.48,3.5,193800.0],["2015-05-06",3.7,3.75,3.52,3.61,319300.0],["2015-05-07",3.69,3.93,3.64,3.9,372000.0],["2015-05-08",3.86,3.96,3.65,3.85,351200.0],["2015-05-11",3.86,3.86,3.67,3.79,209000.0],["2015-05-12",3.79,3.79,3.66,3.72,121500.0],["2015-05-13",3.7,3.75,3.62,3.62,122300.0],["2015-05-14",3.69,3.81,3.64,3.71,165000.0],["2015-05-15",3.75,3.88,3.62,3.82,187800.0],["2015-05-18",3.88,3.88,3.77,3.87,155500.0],["2015-05-19",3.83,3.87,3.79,3.86,130400.0],["2015-05-20",3.85,3.96,3.81,3.95,265500.0],["2015-05-21",3.93,4.04,3.9,3.99,248800.0],["2015-05-22",3.96,4.31,3.95,4.23,294600.0],["2015-05-26",4.21,4.36,4.06,4.09,317900.0],["2015-05-27",4.08,4.29,4.06,4.27,130400.0],["2015-05-28",4.25,4.39,4.2,4.28,335300.0],["2015-05-29",4.32,4.33,4.12,4.18,320700.0],["2015-06-01",4.18,4.18,3.95,4.01,259800.0],["2015-06-02",4.0,4.08,3.79,4.0,205700.0],["2015-06-03",3.99,4.06,3.91,4.02,179700.0],["2015-06-04",3.96,4.04,3.95,4.0,88500.0],["2015-06-05",3.92,4.04,3.92,4.03,78800.0],["2015-06-08",4.02,4.18,3.88,4.18,162000.0],["2015-06-09",4.16,4.23,3.96,4.22,452500.0],["2015-06-10",4.2,4.34,3.97,4.03,354300.0],["2015-06-11",4.04,4.18,3.5,3.59,657800.0],["2015-06-12",3.59,3.67,3.52,3.59,257800.0],["2015-06-15",3.53,3.54,3.35,3.42,387200.0],["2015-06-16",3.58,3.58,3.26,3.3,630800.0],["2015-06-17",3.28,3.29,3.12,3.19,585600.0],["2015-06-18",3.17,3.22,3.04,3.06,720000.0],["2015-06-19",3.09,3.21,3.0,3.13,408800.0],["2015-06-22",3.18,3.43,3.15,3.36,326300.0],["2015-06-23",3.33,3.4,3.21,3.25,262600.0],["2015-06-24",3.27,3.4,3.25,3.33,211200.0],["2015-06-25",3.35,3.49,3.25,3.47,262800.0],["2015-06-26",3.46,3.49,3.28,3.32,6076900.0],["2015-06-29",3.34,3.4,2.96,3.02,315100.0],["2015-06-30",2.97,3.09,2.95,3.02,238800.0],["2015-07-01",3.03,3.07,2.94,2.95,197300.0],["2015-07-02",2.99,2.99,2.87,2.88,156200.0],["2015-07-06",2.85,2.97,2.81,2.88,258400.0],["2015-07-07",2.87,2.92,2.71,2.77,192100.0],["2015-07-08",2.74,2.8,2.68,2.68,411000.0],["2015-07-09",2.73,2.8,2.58,2.59,282700.0],["2015-07-10",2.84,3.08,2.81,2.96,911400.0],["2015-07-13",2.97,3.02,2.83,2.9,271600.0],["2015-07-14",2.91,2.91,2.82,2.86,106800.0],["2015-07-15",2.85,2.85,2.69,2.74,293200.0],["2015-07-16",2.73,2.99,2.65,2.83,213100.0],["2015-07-17",2.84,2.85,2.67,2.69,164900.0],["2015-07-20",2.7,2.7,2.53,2.55,140100.0],["2015-07-21",2.52,2.6,2.52,2.55,135200.0],["2015-07-22",2.52,2.63,2.52,2.59,239200.0],["2015-07-23",2.65,2.67,2.58,2.61,189100.0],["2015-07-24",2.62,2.62,2.53,2.54,181300.0],["2015-07-27",2.54,2.62,2.4,2.41,164900.0],["2015-07-28",2.47,2.81,2.3,2.58,836200.0],["2015-07-29",2.53,2.56,2.4,2.46,380200.0],["2015-07-30",2.43,2.46,2.34,2.42,257300.0],["2015-07-31",2.41,2.47,2.38,2.43,167800.0],["2015-08-03",2.43,2.58,2.37,2.51,635300.0],["2015-08-04",2.5,2.59,2.38,2.5,1366400.0],["2015-08-05",2.53,2.59,2.48,2.56,413600.0],["2015-08-06",2.57,2.59,2.43,2.53,480200.0],["2015-08-07",2.5,2.66,2.21,2.55,407300.0],["2015-08-10",2.55,2.59,2.42,2.55,344100.0],["2015-08-11",2.53,2.54,2.26,2.33,429400.0],["2015-08-12",2.26,2.34,2.21,2.29,324100.0],["2015-08-13",2.29,2.46,2.26,2.37,201200.0],["2015-08-14",2.36,2.42,2.25,2.36,172500.0],["2015-08-17",2.34,2.4,2.3,2.35,180600.0],["2015-08-18",2.36,2.41,2.28,2.29,126300.0],["2015-08-19",2.29,2.44,2.25,2.38,235100.0],["2015-08-20",2.35,2.46,2.27,2.29,200700.0],["2015-08-21",2.25,2.39,2.23,2.36,251000.0],["2015-08-24",2.25,2.33,2.2,2.25,286000.0],["2015-08-25",2.3,2.4,2.21,2.21,141600.0],["2015-08-26",2.25,2.33,2.21,2.32,264900.0],["2015-08-27",2.33,2.38,2.27,2.35,179500.0],["2015-08-28",2.33,2.44,2.28,2.43,175700.0],["2015-08-31",2.41,2.64,2.4,2.61,243700.0],["2015-09-01",2.55,2.63,2.45,2.47,488100.0],["2015-09-02",2.49,2.5,2.15,2.24,788100.0],["2015-09-03",2.24,2.24,2.11,2.16,429600.0],["2015-09-04",2.13,2.14,2.1,2.1,115800.0],["2015-09-08",2.14,2.3,2.08,2.13,251800.0],["2015-09-09",2.14,2.2,1.91,2.01,455000.0],["2015-09-10",1.99,2.12,1.99,2.09,199000.0],["2015-09-11",2.06,2.15,2.03,2.06,103500.0],["2015-09-14",2.06,2.07,1.98,1.99,109900.0],["2015-09-15",1.99,2.07,1.9,1.99,372700.0],["2015-09-16",2.0,2.19,2.0,2.14,194500.0],["2015-09-17",2.1,2.2,2.09,2.15,206100.0],["2015-09-18",2.11,2.15,2.0,2.11,352700.0],["2015-09-21",2.17,2.17,2.0,2.01,181700.0],["2015-09-22",1.98,2.08,1.96,2.0,227700.0],["2015-09-23",2.01,2.01,1.75,1.85,443400.0],["2015-09-24",1.79,1.85,1.68,1.8,229900.0],["2015-09-25",1.81,1.9,1.72,1.77,473400.0],["2015-09-28",1.76,1.88,1.7,1.71,143500.0],["2015-09-29",1.6,1.9,1.59,1.85,541400.0],["2015-09-30",1.86,1.87,1.65,1.81,350300.0],["2015-10-01",1.83,1.83,1.71,1.75,103400.0],["2015-10-02",1.73,1.84,1.71,1.77,121900.0],["2015-10-05",1.79,1.88,1.76,1.87,330100.0],["2015-10-06",1.83,1.89,1.78,1.83,179900.0],["2015-10-07",1.82,1.9,1.81,1.9,298600.0],["2015-10-08",1.9,1.93,1.87,1.92,122700.0],["2015-10-09",1.95,1.97,1.75,1.75,402900.0],["2015-10-12",1.75,1.78,1.74,1.75,117500.0],["2015-10-13",1.75,1.75,1.66,1.66,281600.0],["2015-10-14",1.66,1.67,1.59,1.59,298300.0],["2015-10-15",1.58,1.72,1.58,1.7,482700.0],["2015-10-16",1.72,1.73,1.62,1.64,114600.0],["2015-10-19",1.62,1.8,1.61,1.63,98000.0],["2015-10-20",1.64,1.64,1.6,1.61,280400.0],["2015-10-21",1.61,1.65,1.54,1.59,538600.0],["2015-10-22",1.59,1.6,1.48,1.52,1005800.0],["2015-10-23",1.53,1.69,1.5,1.68,328700.0],["2015-10-26",1.7,1.72,1.67,1.68,176200.0],["2015-10-27",1.69,1.71,1.63,1.7,185600.0],["2015-10-28",1.7,1.8,1.65,1.76,263100.0],["2015-10-29",1.73,1.75,1.68,1.69,125000.0],["2015-10-30",1.67,1.69,1.62,1.66,1058400.0],["2015-11-02",1.63,1.68,1.62,1.64,170000.0],["2015-11-03",1.62,1.68,1.58,1.59,168700.0],["2015-11-04",1.61,1.61,1.48,1.51,159300.0],["2015-11-05",1.65,1.67,1.56,1.61,729400.0],["2015-11-06",1.6,1.63,1.55,1.61,145800.0],["2015-11-09",1.61,1.64,1.5,1.58,363900.0],["2015-11-10",1.55,1.66,1.54,1.56,207600.0],["2015-11-11",1.55,1.56,1.51,1.53,214000.0],["2015-11-12",1.51,1.53,1.48,1.49,156600.0],["2015-11-13",1.47,1.48,1.42,1.43,187700.0],["2015-11-16",1.43,1.44,1.42,1.42,152500.0],["2015-11-17",1.42,1.48,1.39,1.43,1226000.0],["2015-11-18",1.45,1.52,1.43,1.52,588700.0],["2015-11-19",1.51,1.55,1.46,1.49,311300.0],["2015-11-20",1.48,1.54,1.47,1.49,103800.0],["2015-11-23",1.5,1.55,1.49,1.53,189000.0],["2015-11-24",1.5,1.54,1.5,1.52,479900.0],["2015-11-25",1.51,1.53,1.47,1.49,430200.0],["2015-11-27",1.47,1.5,1.47,1.49,32800.0],["2015-11-30",1.49,1.55,1.49,1.54,269200.0],["2015-12-01",1.53,1.56,1.5,1.51,107100.0],["2015-12-02",1.51,1.55,1.51,1.51,48000.0],["2015-12-03",1.51,1.54,1.49,1.49,74000.0],["2015-12-04",1.49,1.53,1.47,1.5,143200.0],["2015-12-07",1.5,1.51,1.43,1.44,213700.0],["2015-12-08",1.43,1.58,1.42,1.43,127300.0],["2015-12-09",1.45,1.45,1.43,1.43,48900.0],["2015-12-10",1.43,1.43,1.38,1.41,146300.0],["2015-12-11",1.37,1.4,1.35,1.35,177300.0],["2015-12-14",1.35,1.38,1.11,1.25,343900.0],["2015-12-15",1.26,1.34,1.25,1.27,145300.0],["2015-12-16",1.27,1.5,1.25,1.5,486400.0],["2015-12-17",1.52,1.6,1.46,1.47,185600.0],["2015-12-18",1.48,1.5,1.4,1.48,240500.0],["2015-12-21",1.5,1.5,1.3,1.49,94000.0],["2015-12-22",1.49,1.56,1.48,1.52,466700.0],["2015-12-23",1.52,1.53,1.45,1.48,200100.0],["2015-12-24",1.48,1.48,1.46,1.47,49200.0],["2015-12-28",1.46,1.46,1.37,1.4,279600.0],["2015-12-29",1.39,1.39,1.33,1.35,510100.0],["2015-12-30",1.33,1.36,1.33,1.33,480200.0],["2015-12-31",1.34,1.39,1.29,1.33,561700.0],["2016-01-04",1.31,1.31,1.24,1.27,296200.0],["2016-01-05",1.28,1.44,1.28,1.35,91700.0],["2016-01-06",1.32,1.46,1.26,1.28,68100.0],["2016-01-07",1.25,1.31,1.2,1.2,173700.0],["2016-01-08",1.2,1.26,1.19,1.2,194700.0],["2016-01-11",1.2,1.22,1.15,1.15,101700.0],["2016-01-12",1.17,1.17,1.15,1.16,162700.0],["2016-01-13",1.18,1.2,1.07,1.08,151200.0],["2016-01-14",1.09,1.14,1.05,1.13,102700.0],["2016-01-15",1.09,1.15,1.07,1.09,159700.0],["2016-01-19",1.1,1.1,0.99,0.99,197500.0],["2016-01-20",0.95,1.03,0.85,1.02,505800.0],["2016-01-21",1.02,1.15,1.01,1.09,291300.0],["2016-01-22",1.09,1.15,1.07,1.09,225700.0],["2016-01-25",1.05,1.11,1.01,1.04,165300.0],["2016-01-26",1.05,1.14,1.02,1.06,298200.0],["2016-01-27",1.06,1.06,1.01,1.02,89300.0],["2016-01-28",1.02,1.1,1.0,1.09,94500.0],["2016-01-29",1.09,1.33,1.01,1.32,474200.0],["2016-02-01",1.33,1.35,1.19,1.27,338100.0],["2016-02-02",1.25,1.44,1.15,1.39,363600.0],["2016-02-03",1.4,1.42,1.3,1.35,264200.0],["2016-02-04",1.37,1.38,1.33,1.38,161700.0],["2016-02-05",1.38,1.41,1.24,1.25,120400.0],["2016-02-08",1.24,1.39,1.22,1.37,241700.0],["2016-02-09",1.32,1.35,1.26,1.28,126800.0],["2016-02-10",1.43,1.43,1.17,1.2,205400.0],["2016-02-11",1.17,1.2,1.11,1.2,154400.0],["2016-02-12",1.22,1.22,1.11,1.21,171400.0],["2016-02-16",1.2,1.22,1.09,1.14,284100.0],["2016-02-17",1.16,1.16,1.07,1.1,176700.0],["2016-02-18",1.09,1.13,1.05,1.12,94900.0],["2016-02-19",1.13,1.15,1.1,1.14,214300.0],["2016-02-22",1.14,1.14,1.1,1.11,131000.0],["2016-02-23",1.1,1.11,1.03,1.05,130400.0],["2016-02-24",1.05,1.15,1.0,1.11,223600.0],["2016-02-25",1.11,1.14,1.07,1.11,73100.0],["2016-02-26",1.11,1.14,1.11,1.12,129100.0],["2016-02-29",1.14,1.17,1.1,1.13,489000.0],["2016-03-01",1.14,1.14,1.11,1.13,105700.0],["2016-03-02",1.12,1.18,1.09,1.18,288600.0],["2016-03-03",1.16,1.25,1.15,1.23,430400.0],["2016-03-04",1.21,1.38,1.2,1.35,561700.0],["2016-03-07",1.32,1.35,1.29,1.34,257900.0],["2016-03-08",1.33,1.49,1.29,1.39,522800.0],["2016-03-09",1.4,1.43,1.32,1.35,315600.0],["2016-03-10",1.35,1.37,1.21,1.27,242700.0],["2016-03-11",1.3,1.35,1.21,1.34,303000.0],["2016-03-14",1.32,1.35,1.23,1.27,238400.0],["2016-03-15",1.17,1.17,1.04,1.05,599400.0],["2016-03-16",1.04,1.23,0.97,1.15,987000.0],["2016-03-17",1.16,1.27,1.09,1.13,310300.0],["2016-03-18",1.18,1.21,1.13,1.16,390100.0],["2016-03-21",1.16,1.19,1.1,1.11,144700.0],["2016-03-22",1.1,1.1,1.05,1.08,79000.0],["2016-03-23",1.09,1.11,1.05,1.06,137000.0],["2016-03-24",1.06,1.13,1.01,1.1,183700.0],["2016-03-28",1.1,1.15,1.09,1.1,117600.0],["2016-03-29",1.11,1.17,1.1,1.16,187600.0],["2016-03-30",1.16,1.2,1.14,1.18,292900.0],["2016-03-31",1.21,1.24,1.14,1.19,370200.0],["2016-04-01",1.13,1.2,1.13,1.15,388500.0],["2016-04-04",1.16,1.19,1.1,1.12,182000.0],["2016-04-05",1.1,1.14,1.04,1.05,173200.0],["2016-04-06",1.04,1.08,1.01,1.07,147900.0],["2016-04-07",1.05,1.1,1.03,1.03,89500.0],["2016-04-08",1.04,1.06,1.03,1.03,91900.0],["2016-04-11",1.03,1.04,0.97,1.0,216300.0],["2016-04-12",0.99,1.0,0.83,0.86,516700.0],["2016-04-13",0.83,1.03,0.83,1.01,710600.0],["2016-04-14",0.98,1.02,0.97,0.97,554800.0],["2016-04-15",0.97,1.01,0.97,1.0,263100.0],["2016-04-18",1.0,1.01,0.96,1.0,176900.0],["2016-04-19",0.99,1.0,0.98,0.99,121600.0],["2016-04-20",0.98,1.0,0.97,0.98,59600.0],["2016-04-21",0.98,1.02,0.95,0.98,327900.0],["2016-04-22",0.99,1.0,0.97,0.97,117800.0],["2016-04-25",0.95,1.0,0.93,0.95,91700.0],["2016-04-26",0.96,0.98,0.95,0.98,145700.0],["2016-04-27",0.94,0.99,0.94,0.96,257600.0],["2016-04-28",0.97,0.98,0.88,0.89,252500.0],["2016-04-29",0.9,0.9,0.84,0.86,397400.0],["2016-05-02",0.87,0.91,0.81,0.84,183400.0],["2016-05-03",0.82,0.86,0.81,0.81,427800.0],["2016-05-04",0.81,0.89,0.73,0.8,909200.0],["2016-05-05",0.82,0.88,0.78,0.82,582700.0],["2016-05-06",0.81,0.86,0.77,0.85,254500.0],["2016-05-09",0.85,0.89,0.85,0.88,332300.0],["2016-05-10",0.9,0.91,0.85,0.89,168000.0],["2016-05-11",0.89,0.89,0.81,0.82,213700.0],["2016-05-12",0.84,0.89,0.8,0.85,525100.0],["2016-05-13",0.86,0.89,0.8,0.82,219600.0],["2016-05-16",0.84,0.84,0.77,0.79,186600.0],["2016-05-17",0.79,0.87,0.74,0.82,519900.0],["2016-05-18",0.84,0.86,0.76,0.78,275100.0],["2016-05-19",0.76,0.8,0.73,0.75,222000.0],["2016-05-20",0.76,0.85,0.75,0.8,409000.0],["2016-05-23",0.8,0.88,0.77,0.86,714900.0],["2016-05-24",0.88,1.0,0.87,0.94,733100.0],["2016-05-25",0.91,1.17,0.91,1.1,761800.0],["2016-05-26",1.13,1.19,1.04,1.06,364300.0],["2016-05-27",1.05,1.07,1.04,1.06,284700.0],["2016-05-31",1.06,1.1,1.03,1.04,304400.0],["2016-06-01",1.03,1.1,0.98,1.09,362800.0],["2016-06-02",1.1,1.12,1.06,1.1,534700.0],["2016-06-03",1.11,1.11,1.03,1.06,392400.0],["2016-06-06",1.05,1.1,1.04,1.08,302500.0],["2016-06-07",1.09,1.1,1.04,1.05,302300.0],["2016-06-08",1.06,1.12,1.04,1.08,469500.0],["2016-06-09",1.08,1.08,1.04,1.04,184900.0],["2016-06-10",1.04,1.05,1.0,1.0,221000.0],["2016-06-13",1.02,1.1,0.97,1.07,430500.0],["2016-06-14",0.95,1.09,0.95,1.04,503600.0],["2016-06-15",1.04,1.06,0.98,1.05,221300.0],["2016-06-16",1.04,1.07,1.01,1.06,266700.0],["2016-06-17",1.09,1.15,1.05,1.09,992800.0],["2016-06-20",1.1,1.16,1.06,1.13,944700.0],["2016-06-21",1.14,1.16,1.06,1.08,219600.0],["2016-06-22",1.09,1.11,1.03,1.06,244700.0],["2016-06-23",1.07,1.15,1.05,1.07,419600.0],["2016-06-24",1.04,1.08,0.98,1.05,4717400.0],["2016-06-27",1.03,1.09,0.98,1.04,363500.0],["2016-06-28",1.04,1.07,1.0,1.01,205400.0],["2016-06-29",1.02,1.04,0.98,1.03,311800.0],["2016-06-30",1.02,1.1,1.0,1.07,616600.0],["2016-07-01",1.08,1.09,1.01,1.05,247500.0],["2016-07-05",1.04,1.14,1.0,1.14,381900.0],["2016-07-06",1.12,1.16,1.02,1.03,827600.0],["2016-07-07",1.04,1.1,1.04,1.09,161300.0],["2016-07-08",1.11,1.14,1.09,1.12,152800.0],["2016-07-11",1.14,1.16,1.08,1.08,166600.0],["2016-07-12",1.06,1.12,1.05,1.05,177700.0],["2016-07-13",1.06,1.1,1.05,1.09,197500.0],["2016-07-14",1.12,1.12,1.06,1.09,148700.0],["2016-07-15",1.11,1.15,1.09,1.12,290900.0],["2016-07-18",1.13,1.15,1.11,1.14,249800.0],["2016-07-19",1.14,1.35,1.12,1.28,1360700.0],["2016-07-20",1.25,1.33,1.23,1.3,788500.0],["2016-07-21",1.31,1.38,1.25,1.27,403300.0],["2016-07-22",1.28,1.3,1.17,1.24,405600.0],["2016-07-25",1.22,1.27,1.22,1.22,103000.0],["2016-07-26",1.22,1.28,1.16,1.21,205700.0],["2016-07-27",1.22,1.28,1.21,1.23,60600.0],["2016-07-28",1.25,1.28,1.21,1.21,101700.0],["2016-07-29",1.22,1.25,1.1,1.12,343000.0],["2016-08-01",1.11,1.12,1.07,1.1,179400.0],["2016-08-02",1.08,1.11,1.01,1.06,203700.0],["2016-08-03",1.07,1.11,1.07,1.1,175400.0],["2016-08-04",1.09,1.11,1.04,1.08,59300.0],["2016-08-05",1.09,1.2,1.06,1.11,65800.0],["2016-08-08",1.12,1.18,1.07,1.07,71100.0],["2016-08-09",1.08,1.14,1.08,1.12,245800.0],["2016-08-10",1.12,1.13,0.87,1.09,941300.0],["2016-08-11",1.06,1.1,0.99,1.03,179500.0],["2016-08-12",1.04,1.06,1.0,1.03,191500.0],["2016-08-15",1.03,1.04,0.98,1.0,168700.0],["2016-08-16",1.0,1.02,0.96,0.98,263600.0],["2016-08-17",1.03,1.03,0.96,0.99,135500.0],["2016-08-18",0.97,1.06,0.97,1.05,192100.0],["2016-08-19",1.05,1.05,1.01,1.01,117600.0],["2016-08-22",1.02,1.03,0.99,0.99,122600.0],["2016-08-23",1.0,1.15,0.99,1.1,630500.0],["2016-08-24",1.11,1.13,1.1,1.13,218400.0],["2016-08-25",1.13,1.14,1.1,1.13,173600.0],["2016-08-26",1.13,1.14,1.1,1.13,89600.0],["2016-08-29",1.13,1.48,1.12,1.29,1341100.0],["2016-08-30",1.28,1.31,1.15,1.26,261800.0],["2016-08-31",1.32,1.56,1.31,1.39,1262100.0],["2016-09-01",1.41,1.41,1.22,1.23,754200.0],["2016-09-02",1.24,1.45,1.23,1.44,569600.0],["2016-09-06",1.43,1.51,1.38,1.47,404400.0],["2016-09-07",1.48,1.5,1.42,1.44,157900.0],["2016-09-08",1.44,1.46,1.35,1.38,184700.0],["2016-09-09",1.35,1.41,1.35,1.38,121400.0],["2016-09-12",1.37,1.38,1.3,1.37,84100.0],["2016-09-13",1.34,1.37,1.31,1.33,58200.0],["2016-09-14",1.33,1.35,1.27,1.3,113000.0],["2016-09-15",1.31,1.34,1.28,1.3,60400.0],["2016-09-16",1.26,1.34,1.23,1.28,238400.0],["2016-09-19",1.29,1.32,1.27,1.3,41400.0],["2016-09-20",1.29,1.32,1.24,1.27,88000.0],["2016-09-21",1.26,1.27,1.19,1.23,125200.0],["2016-09-22",1.23,1.32,1.2,1.24,150900.0],["2016-09-23",1.24,1.24,0.98,1.0,1479100.0],["2016-09-26",1.0,1.0,0.91,0.97,1157300.0],["2016-09-27",0.92,1.01,0.92,1.01,637700.0],["2016-09-28",1.02,1.02,0.98,0.99,209000.0],["2016-09-29",0.99,1.05,0.95,1.0,328900.0],["2016-09-30",1.0,1.07,0.96,1.05,288100.0],["2016-10-03",1.06,1.08,1.02,1.08,155700.0],["2016-10-04",1.08,1.08,1.03,1.04,217700.0],["2016-10-05",1.03,1.06,1.02,1.06,142600.0],["2016-10-06",1.04,1.05,0.99,1.02,165200.0],["2016-10-07",1.01,1.02,0.98,1.01,106000.0],["2016-10-10",1.01,1.02,0.99,1.0,49000.0],["2016-10-11",0.99,1.0,0.85,0.88,927200.0],["2016-10-12",0.9,0.93,0.81,0.85,244700.0],["2016-10-13",0.86,0.86,0.82,0.84,243800.0],["2016-10-14",0.86,0.86,0.83,0.83,204200.0],["2016-10-17",0.84,0.9,0.83,0.86,205500.0],["2016-10-18",0.86,0.86,0.83,0.85,42400.0],["2016-10-19",0.84,0.84,0.73,0.79,294200.0],["2016-10-20",0.78,0.85,0.75,0.83,159200.0],["2016-10-21",0.84,0.84,0.79,0.83,30000.0],["2016-10-24",0.83,0.84,0.8,0.82,405300.0],["2016-10-25",0.82,0.86,0.8,0.8,389600.0],["2016-10-26",0.81,0.83,0.74,0.75,411400.0],["2016-10-27",0.75,0.76,0.71,0.74,136400.0],["2016-10-28",0.73,0.74,0.72,0.72,260900.0],["2016-10-31",0.72,0.72,0.69,0.7,140100.0],["2016-11-01",0.71,0.71,0.65,0.69,142300.0],["2016-11-02",0.69,0.72,0.65,0.65,169600.0],["2016-11-03",0.65,0.68,0.56,0.6,141200.0],["2016-11-04",0.62,0.68,0.62,0.65,126000.0],["2016-11-07",0.63,0.72,0.63,0.69,135300.0],["2016-11-08",0.67,0.7,0.67,0.68,137300.0],["2016-11-09",0.6,0.78,0.6,0.75,178500.0],["2016-11-10",0.7,0.72,0.7,0.7,111800.0],["2016-11-11",0.7,0.78,0.69,0.78,187000.0],["2016-11-14",0.8,0.9,0.72,0.84,786300.0],["2016-11-15",0.84,0.93,0.84,0.93,391600.0],["2016-11-16",0.93,0.93,0.87,0.9,158600.0],["2016-11-17",0.87,0.93,0.83,0.93,74800.0],["2016-11-18",0.93,0.93,0.89,0.93,108000.0],["2016-11-21",0.94,0.94,0.87,0.9,38600.0],["2016-11-22",0.9,0.9,0.86,0.88,65500.0],["2016-11-23",0.86,0.89,0.85,0.89,25400.0],["2016-11-25",0.88,0.89,0.85,0.88,5200.0],["2016-11-28",0.88,0.91,0.8,0.8,107100.0],["2016-11-29",0.77,0.84,0.74,0.8,315800.0],["2016-11-30",0.8,0.82,0.77,0.78,315300.0],["2016-12-01",0.8,0.8,0.7,0.7,221700.0],["2016-12-02",0.7,0.75,0.7,0.7,159400.0],["2016-12-05",0.7,0.7,0.62,0.62,601100.0],["2016-12-06",0.61,0.64,0.59,0.61,1633500.0],["2016-12-07",0.6,0.67,0.6,0.62,681100.0],["2016-12-08",0.64,0.65,0.59,0.59,481500.0],["2016-12-09",0.59,0.65,0.59,0.65,281500.0],["2016-12-12",0.65,0.74,0.64,0.7,1015200.0],["2016-12-13",0.67,0.77,0.67,0.74,526000.0],["2016-12-14",0.78,0.78,0.72,0.72,180600.0],["2016-12-15",0.71,0.72,0.68,0.7,233300.0],["2016-12-16",0.66,0.7,0.66,0.68,218800.0],["2016-12-19",0.67,0.78,0.64,0.69,677700.0],["2016-12-20",0.7,0.72,0.64,0.71,230800.0],["2016-12-21",0.74,0.74,0.67,0.73,471900.0],["2016-12-22",0.73,0.73,0.65,0.7,541600.0],["2016-12-23",0.68,0.7,0.66,0.68,154100.0],["2016-12-27",0.7,0.71,0.65,0.7,216200.0],["2016-12-28",0.67,0.72,0.66,0.71,228800.0],["2016-12-29",0.72,0.72,0.68,0.68,189200.0],["2016-12-30",0.68,0.72,0.67,0.68,319800.0],["2017-01-03",0.7,0.74,0.67,0.7,200400.0],["2017-01-04",0.68,0.74,0.67,0.7,130000.0],["2017-01-05",0.72,0.73,0.67,0.7,76200.0],["2017-01-06",0.67,0.75,0.67,0.68,386600.0],["2017-01-09",0.7,0.75,0.68,0.72,132800.0],["2017-01-10",0.7,0.72,0.68,0.7,123100.0],["2017-01-11",0.7,0.72,0.7,0.7,139400.0],["2017-01-12",0.7,0.71,0.68,0.69,59900.0],["2017-01-13",0.71,0.72,0.69,0.7,87100.0],["2017-01-17",0.7,0.71,0.67,0.67,113000.0],["2017-01-18",0.67,0.72,0.67,0.68,143300.0],["2017-01-19",0.71,0.72,0.67,0.67,281000.0],["2017-01-20",0.68,0.71,0.67,0.69,149100.0],["2017-01-23",0.67,0.68,0.65,0.66,232800.0],["2017-01-24",0.67,0.68,0.66,0.67,104900.0],["2017-01-25",0.69,0.69,0.67,0.69,276900.0],["2017-01-26",0.69,0.71,0.68,0.71,291600.0],["2017-01-27",0.72,0.72,0.68,0.7,176300.0],["2017-01-30",0.7,0.75,0.67,0.7,232400.0],["2017-01-31",0.7,0.71,0.67,0.68,264500.0],["2017-02-01",0.87,0.87,0.69,0.72,222400.0],["2017-02-02",0.75,0.75,0.69,0.71,111400.0],["2017-02-03",0.72,0.73,0.69,0.69,109200.0],["2017-02-06",0.72,0.72,0.69,0.69,161500.0],["2017-02-07",0.7,0.71,0.69,0.7,420300.0],["2017-02-08",0.71,0.71,0.69,0.7,292400.0],["2017-02-09",0.75,0.75,0.7,0.71,365100.0],["2017-02-10",0.72,0.75,0.71,0.73,183600.0],["2017-02-13",0.73,0.73,0.7,0.7,276400.0],["2017-02-14",0.7,0.72,0.69,0.7,719700.0],["2017-02-15",0.71,0.71,0.7,0.7,43000.0],["2017-02-16",0.7,0.74,0.69,0.72,254900.0],["2017-02-17",0.71,0.81,0.7,0.81,631800.0],["2017-02-21",0.8,0.85,0.79,0.8,143100.0],["2017-02-22",0.78,0.84,0.75,0.84,105200.0],["2017-02-23",0.84,0.85,0.8,0.84,116400.0],["2017-02-24",0.83,0.86,0.81,0.82,160600.0],["2017-02-27",0.82,0.89,0.79,0.83,216000.0],["2017-02-28",0.85,0.89,0.82,0.87,175900.0],["2017-03-01",0.87,0.93,0.84,0.87,582700.0],["2017-03-02",0.87,0.9,0.87,0.9,142400.0],["2017-03-03",0.88,0.92,0.88,0.9,96100.0],["2017-03-06",0.9,0.9,0.83,0.85,123900.0],["2017-03-07",0.85,0.86,0.81,0.81,125500.0],["2017-03-08",0.8,0.84,0.8,0.82,217900.0],["2017-03-09",0.81,0.88,0.77,0.87,115400.0],["2017-03-10",0.87,0.91,0.87,0.89,262700.0],["2017-03-13",0.94,0.94,0.9,0.92,130400.0],["2017-03-14",0.92,0.92,0.86,0.89,91200.0],["2017-03-15",0.88,0.9,0.78,0.86,44300.0],["2017-03-16",0.86,0.95,0.85,0.9,208500.0],["2017-03-17",0.89,0.93,0.86,0.91,65900.0],["2017-03-20",0.9,0.92,0.85,0.88,81200.0],["2017-03-21",0.9,0.92,0.86,0.88,134500.0],["2017-03-22",0.92,0.92,0.88,0.9,40000.0],["2017-03-23",0.9,0.97,0.9,0.95,303300.0],["2017-03-24",0.93,0.96,0.9,0.92,585700.0],["2017-03-27",0.92,0.92,0.88,0.91,249200.0],["2017-03-28",0.89,0.9,0.88,0.88,199000.0],["2017-03-29",0.88,0.95,0.86,0.94,277000.0],["2017-03-30",0.96,0.98,0.95,0.96,277900.0],["2017-03-31",0.98,0.99,0.89,0.94,328200.0],["2017-04-03",0.95,0.95,0.91,0.91,193200.0],["2017-04-04",0.94,0.94,0.91,0.91,185400.0],["2017-04-05",0.94,0.94,0.91,0.92,176400.0],["2017-04-06",0.91,0.93,0.91,0.92,110500.0],["2017-04-07",0.92,0.97,0.92,0.94,134000.0],["2017-04-10",0.95,0.95,0.93,0.93,35300.0],["2017-04-11",0.95,0.95,0.93,0.93,73600.0],["2017-04-12",0.93,0.94,0.91,0.93,51100.0],["2017-04-13",0.92,0.95,0.91,0.93,100800.0],["2017-04-17",0.92,0.95,0.91,0.91,31200.0],["2017-04-18",0.94,0.94,0.88,0.88,99800.0],["2017-04-19",0.88,0.92,0.88,0.89,256100.0],["2017-04-20",0.93,0.95,0.9,0.9,291100.0],["2017-04-21",0.92,0.95,0.92,0.94,151300.0],["2017-04-24",0.94,0.97,0.94,0.95,158700.0],["2017-04-25",0.99,1.01,0.96,0.98,524200.0],["2017-04-26",1.0,1.07,0.97,1.02,684100.0],["2017-04-27",1.02,1.11,1.02,1.07,1549400.0],["2017-04-28",1.06,1.13,1.05,1.13,760100.0],["2017-05-01",1.15,1.18,1.09,1.16,548100.0],["2017-05-02",1.15,1.18,1.13,1.18,347500.0],["2017-05-03",1.18,1.19,1.15,1.19,215200.0],["2017-05-04",1.18,1.19,1.16,1.16,365500.0],["2017-05-05",1.15,1.17,1.11,1.17,176500.0],["2017-05-08",1.15,1.19,1.15,1.18,302100.0],["2017-05-09",1.2,1.25,1.18,1.25,342600.0],["2017-05-10",1.25,1.26,1.2,1.24,353900.0],["2017-05-11",1.23,1.23,1.17,1.21,423900.0],["2017-05-12",1.24,1.24,1.17,1.2,345500.0],["2017-05-15",1.2,1.21,1.17,1.19,147900.0],["2017-05-16",1.18,1.19,1.13,1.16,337300.0],["2017-05-17",1.14,1.16,1.02,1.14,155200.0],["2017-05-18",1.14,1.19,1.14,1.18,153700.0],["2017-05-19",1.18,1.21,1.15,1.2,253500.0],["2017-05-22",1.19,1.2,1.15,1.17,106800.0],["2017-05-23",1.17,1.19,1.11,1.17,104700.0],["2017-05-24",1.18,1.18,1.07,1.14,752100.0],["2017-05-25",1.13,1.2,1.08,1.17,339400.0],["2017-05-26",1.16,1.18,1.1,1.18,145700.0],["2017-05-30",1.17,1.17,1.08,1.1,109300.0],["2017-05-31",1.12,1.12,1.05,1.11,250300.0],["2017-06-01",1.12,1.13,1.06,1.06,168100.0],["2017-06-02",1.05,1.08,1.04,1.06,87100.0],["2017-06-05",1.05,1.05,0.95,1.02,317800.0],["2017-06-06",0.98,1.02,0.94,1.0,148400.0],["2017-06-07",1.01,1.04,1.0,1.0,197900.0],["2017-06-08",1.0,1.02,0.97,1.01,82900.0],["2017-06-09",1.01,1.04,0.98,1.04,103500.0],["2017-06-12",1.01,1.02,0.96,0.99,253500.0],["2017-06-13",1.01,1.02,0.98,1.0,75700.0],["2017-06-14",1.01,1.02,0.95,0.98,308600.0],["2017-06-15",1.1,1.1,0.95,1.03,1060700.0],["2017-06-16",1.03,1.09,1.01,1.04,480700.0],["2017-06-19",1.03,1.03,0.98,1.03,738000.0],["2017-06-20",1.03,1.04,1.0,1.03,525800.0],["2017-06-21",1.02,1.06,1.0,1.04,100600.0],["2017-06-22",1.04,1.08,1.03,1.08,124900.0],["2017-06-23",1.09,1.13,1.06,1.09,227300.0],["2017-06-26",1.1,1.11,1.03,1.08,139500.0],["2017-06-27",1.09,1.09,1.0,1.08,301400.0],["2017-06-28",1.08,1.1,1.05,1.06,124500.0],["2017-06-29",1.05,1.07,1.0,1.04,405200.0],["2017-06-30",1.03,1.04,1.0,1.03,144500.0],["2017-07-03",1.02,1.02,0.99,0.99,70400.0],["2017-07-05",0.99,1.03,0.99,1.01,137400.0],["2017-07-06",1.02,1.04,1.0,1.02,56600.0],["2017-07-07",1.01,1.07,1.0,1.05,101500.0],["2017-07-10",1.04,1.05,0.99,1.01,125500.0],["2017-07-11",1.02,1.03,1.01,1.02,58400.0],["2017-07-12",1.01,1.04,1.01,1.03,175700.0],["2017-07-13",1.05,1.06,1.03,1.05,36300.0],["2017-07-14",1.06,1.1,1.05,1.09,133800.0],["2017-07-17",1.08,1.14,1.08,1.1,122000.0],["2017-07-18",1.1,1.15,1.1,1.13,78200.0],["2017-07-19",1.14,1.14,1.05,1.11,126400.0],["2017-07-20",1.08,1.13,1.07,1.07,101200.0],["2017-07-21",1.09,1.11,1.07,1.08,84500.0],["2017-07-24",1.1,1.14,1.06,1.12,235700.0],["2017-07-25",1.13,1.15,1.04,1.06,709800.0],["2017-07-26",1.05,1.11,1.05,1.08,118900.0],["2017-07-27",1.08,1.14,1.06,1.1,257700.0],["2017-07-28",1.07,1.1,1.04,1.1,158400.0],["2017-07-31",1.09,1.13,1.05,1.11,85700.0],["2017-08-01",1.1,1.11,1.08,1.09,201400.0],["2017-08-02",1.09,1.12,1.08,1.08,168400.0],["2017-08-03",1.05,1.12,1.05,1.1,63700.0],["2017-08-04",1.11,1.11,1.08,1.09,61000.0],["2017-08-07",1.09,1.13,1.07,1.1,215700.0],["2017-08-08",1.2,1.2,1.12,1.12,429200.0],["2017-08-09",1.13,1.14,1.11,1.11,60800.0],["2017-08-10",1.09,1.11,1.04,1.04,149600.0],["2017-08-11",1.05,1.15,1.05,1.09,389300.0],["2017-08-14",1.1,1.2,1.08,1.2,349700.0],["2017-08-15",1.19,1.25,1.18,1.2,303600.0],["2017-08-16",1.21,1.24,1.15,1.16,255400.0],["2017-08-17",1.16,1.23,1.14,1.2,206000.0],["2017-08-18",1.2,1.23,1.14,1.22,238200.0],["2017-08-21",1.22,1.23,1.15,1.16,236700.0],["2017-08-22",1.18,1.25,1.15,1.21,336200.0],["2017-08-23",1.21,1.22,1.16,1.18,207700.0],["2017-08-24",1.2,1.21,1.15,1.18,281800.0],["2017-08-25",1.19,1.21,1.16,1.2,232800.0],["2017-08-28",1.2,1.2,1.16,1.16,61600.0],["2017-08-29",1.2,1.2,1.16,1.16,46500.0],["2017-08-30",1.18,1.2,1.12,1.15,155000.0],["2017-08-31",1.16,1.19,1.12,1.16,245700.0],["2017-09-01",1.16,1.2,1.16,1.17,140700.0],["2017-09-05",1.18,1.2,1.16,1.17,87200.0],["2017-09-06",1.14,1.18,1.11,1.17,191900.0],["2017-09-07",1.2,1.33,1.2,1.3,1266000.0],["2017-09-08",1.28,1.38,1.26,1.34,517700.0],["2017-09-11",1.4,1.4,1.33,1.36,376500.0],["2017-09-12",1.37,1.4,1.33,1.36,595400.0],["2017-09-13",1.37,1.4,1.36,1.37,858900.0],["2017-09-14",1.37,1.38,1.35,1.36,411800.0],["2017-09-15",1.36,1.4,1.35,1.37,450500.0],["2017-09-18",1.36,1.38,1.34,1.37,429600.0],["2017-09-19",1.36,1.38,1.34,1.37,476400.0],["2017-09-20",1.35,1.38,1.35,1.37,543300.0],["2017-09-21",1.37,1.37,1.34,1.34,208600.0],["2017-09-22",1.35,1.37,1.35,1.36,444100.0],["2017-09-25",1.36,1.37,1.35,1.35,306300.0],["2017-09-26",1.35,1.36,1.31,1.33,278400.0],["2017-09-27",1.34,1.42,1.3,1.37,2868700.0],["2017-09-28",1.35,1.48,1.35,1.46,1046200.0],["2017-09-29",1.48,1.53,1.46,1.51,956000.0],["2017-10-02",1.51,1.57,1.49,1.54,1034300.0],["2017-10-03",1.55,1.58,1.52,1.55,506600.0],["2017-10-04",1.55,1.55,1.49,1.51,378700.0],["2017-10-05",1.52,1.55,1.5,1.52,217100.0],["2017-10-06",1.52,1.55,1.52,1.55,225300.0],["2017-10-09",1.55,1.6,1.53,1.58,435900.0],["2017-10-10",1.57,1.62,1.56,1.6,327100.0],["2017-10-11",1.6,1.62,1.57,1.6,534400.0],["2017-10-12",1.58,1.64,1.57,1.6,295200.0],["2017-10-13",1.61,1.62,1.58,1.61,275100.0],["2017-10-16",1.61,1.61,1.51,1.56,296400.0],["2017-10-17",1.55,1.56,1.41,1.41,456200.0],["2017-10-18",1.41,1.5,1.41,1.46,310700.0],["2017-10-19",1.46,1.48,1.33,1.46,378100.0],["2017-10-20",1.47,1.49,1.43,1.44,81500.0],["2017-10-23",1.43,1.48,1.41,1.44,93100.0],["2017-10-24",1.45,1.53,1.43,1.48,366200.0],["2017-10-25",1.49,1.51,1.44,1.48,169000.0],["2017-10-26",1.46,1.55,1.46,1.53,226600.0],["2017-10-27",1.53,1.58,1.5,1.58,181700.0],["2017-10-30",1.57,1.61,1.53,1.56,389000.0],["2017-10-31",1.56,1.61,1.56,1.57,232000.0],["2017-11-01",1.57,1.58,1.56,1.57,58500.0],["2017-11-02",1.56,1.58,1.51,1.57,251000.0],["2017-11-03",1.57,1.59,1.52,1.58,149700.0],["2017-11-06",1.56,1.62,1.54,1.58,304200.0],["2017-11-07",1.58,1.6,1.56,1.57,155500.0],["2017-11-08",1.62,1.62,1.57,1.58,294700.0],["2017-11-09",1.56,1.56,1.44,1.49,359500.0],["2017-11-10",1.49,1.55,1.46,1.48,200000.0],["2017-11-13",1.49,1.59,1.49,1.59,770200.0],["2017-11-14",1.58,1.64,1.54,1.61,364100.0],["2017-11-15",1.58,1.6,1.54,1.57,321200.0],["2017-11-16",1.57,1.67,1.55,1.65,589200.0],["2017-11-17",1.67,1.79,1.63,1.76,1115400.0],["2017-11-20",1.82,1.9,1.7,1.79,584900.0],["2017-11-21",1.78,1.84,1.76,1.76,510600.0],["2017-11-22",1.75,1.83,1.75,1.79,310900.0],["2017-11-24",1.79,1.82,1.76,1.79,156000.0],["2017-11-27",1.79,1.82,1.74,1.75,351900.0],["2017-11-28",1.78,1.89,1.74,1.84,1212600.0],["2017-11-29",1.84,1.92,1.76,1.76,623500.0],["2017-11-30",1.75,1.81,1.71,1.76,358500.0],["2017-12-01",1.78,1.78,1.54,1.69,803700.0],["2017-12-04",1.69,1.75,1.65,1.67,244600.0],["2017-12-05",1.64,1.74,1.62,1.67,160700.0],["2017-12-06",1.67,1.7,1.6,1.62,243300.0],["2017-12-07",1.61,1.67,1.6,1.6,140100.0],["2017-12-08",1.6,1.68,1.6,1.66,190700.0],["2017-12-11",1.65,1.7,1.65,1.69,254800.0],["2017-12-12",1.7,1.95,1.68,1.8,1456300.0],["2017-12-13",1.8,1.98,1.79,1.85,1373600.0],["2017-12-14",1.87,1.91,1.82,1.83,785300.0],["2017-12-15",1.85,1.85,1.79,1.79,769500.0],["2017-12-18",1.81,1.82,1.8,1.8,165700.0],["2017-12-19",1.8,1.84,1.77,1.79,362800.0],["2017-12-20",1.8,1.8,1.75,1.78,158300.0],["2017-12-21",1.8,1.87,1.77,1.86,237400.0],["2017-12-22",1.84,1.85,1.78,1.83,115900.0],["2017-12-26",1.82,1.84,1.76,1.81,149100.0],["2017-12-27",1.86,1.87,1.78,1.81,187800.0],["2017-12-28",1.81,1.81,1.77,1.79,92400.0],["2017-12-29",1.79,1.8,1.75,1.79,182500.0],["2018-01-02",1.8,1.84,1.77,1.79,236700.0],["2018-01-03",1.8,1.93,1.79,1.87,720600.0],["2018-01-04",1.88,1.9,1.82,1.86,208900.0],["2018-01-05",1.86,1.98,1.85,1.96,746200.0],["2018-01-08",2.01,2.07,1.92,1.96,904600.0],["2018-01-09",1.95,2.0,1.89,1.93,341800.0],["2018-01-10",1.94,1.99,1.89,1.99,220200.0],["2018-01-11",1.99,2.0,1.96,1.99,189600.0],["2018-01-12",2.0,2.0,1.95,1.99,194700.0],["2018-01-16",2.0,2.09,1.91,1.95,862600.0],["2018-01-17",2.0,2.09,1.92,2.05,1546000.0],["2018-01-18",2.05,2.15,2.04,2.1,1328300.0],["2018-01-19",2.1,2.14,2.07,2.1,356300.0],["2018-01-22",2.12,2.13,2.0,2.12,494800.0],["2018-01-23",2.13,2.15,2.06,2.09,389900.0],["2018-01-24",2.12,2.12,2.0,2.05,618900.0],["2018-01-25",2.05,2.07,2.01,2.03,258000.0],["2018-01-26",2.05,2.06,2.01,2.03,324400.0],["2018-01-29",2.15,2.25,2.06,2.06,2366900.0],["2018-01-30",2.06,2.1,2.02,2.04,473800.0],["2018-01-31",2.04,2.07,1.96,2.03,514600.0],["2018-02-01",2.04,2.06,1.97,2.04,428600.0],["2018-02-02",2.04,2.05,1.96,1.98,486600.0],["2018-02-05",1.95,2.01,1.82,1.94,671800.0],["2018-02-06",1.9,2.09,1.9,2.06,686000.0],["2018-02-07",2.07,2.12,1.99,2.02,909300.0],["2018-02-08",2.17,2.23,2.01,2.01,2759100.0],["2018-02-09",2.03,2.12,2.01,2.09,1342200.0],["2018-02-12",2.13,2.27,2.08,2.2,2370100.0],["2018-02-13",2.22,2.39,2.2,2.32,2268500.0],["2018-02-14",2.32,2.51,2.31,2.45,2615100.0],["2018-02-15",2.5,2.5,2.3,2.4,1109500.0],["2018-02-16",2.41,2.45,2.36,2.43,726400.0],["2018-02-20",2.46,2.49,2.32,2.36,810700.0],["2018-02-21",2.33,2.56,2.31,2.41,3315300.0],["2018-02-22",2.46,2.47,2.23,2.26,7225000.0],["2018-02-23",2.28,2.4,2.28,2.35,1077100.0],["2018-02-26",2.36,2.4,2.3,2.34,777400.0],["2018-02-27",2.34,2.34,2.23,2.3,515800.0],["2018-02-28",2.31,2.32,2.24,2.25,672400.0],["2018-03-01",2.25,2.3,2.23,2.26,522100.0],["2018-03-02",2.26,2.32,2.21,2.32,775800.0],["2018-03-05",2.3,2.34,2.25,2.29,621600.0],["2018-03-06",2.29,2.31,2.27,2.29,602400.0],["2018-03-07",2.29,2.37,2.28,2.31,1019400.0],["2018-03-08",2.33,2.36,2.24,2.27,784300.0],["2018-03-09",2.27,2.36,2.26,2.35,748800.0],["2018-03-12",2.35,2.57,2.34,2.44,2226300.0],["2018-03-13",2.46,2.51,2.41,2.49,785400.0],["2018-03-14",2.52,2.52,2.35,2.41,839000.0],["2018-03-15",2.43,2.59,2.38,2.51,1603700.0],["2018-03-16",2.51,2.52,2.43,2.49,991800.0],["2018-03-19",2.49,2.5,2.26,2.38,1677500.0],["2018-03-20",2.37,2.41,2.32,2.35,788500.0],["2018-03-21",2.35,2.41,2.31,2.39,649800.0],["2018-03-22",2.37,2.38,2.3,2.31,721500.0],["2018-03-23",2.3,2.32,2.23,2.28,651700.0],["2018-03-26",2.31,2.32,2.06,2.11,1975200.0],["2018-03-27",2.1,2.19,2.07,2.08,1049700.0],["2018-03-28",2.08,2.11,1.92,2.02,1691800.0],["2018-03-29",2.01,2.06,1.94,2.01,1176300.0],["2018-04-02",1.98,2.07,1.87,2.01,1216100.0],["2018-04-03",2.05,2.06,1.93,2.02,841300.0],["2018-04-04",1.99,2.04,1.96,2.02,580100.0],["2018-04-05",2.03,2.22,2.0,2.21,1136600.0],["2018-04-06",2.18,2.25,2.07,2.09,744600.0],["2018-04-09",2.11,2.16,1.92,1.92,728200.0],["2018-04-10",1.96,1.99,1.83,1.86,1669100.0],["2018-04-11",1.85,1.86,1.73,1.8,2068000.0],["2018-04-12",1.83,1.85,1.75,1.84,1088800.0],["2018-04-13",1.84,1.85,1.67,1.7,1680900.0],["2018-04-16",1.7,1.76,1.63,1.75,1018500.0],["2018-04-17",1.75,1.83,1.75,1.75,759000.0],["2018-04-18",1.77,1.8,1.73,1.76,687500.0],["2018-04-19",1.76,1.79,1.68,1.71,682600.0],["2018-04-20",1.72,1.76,1.66,1.7,501000.0],["2018-04-23",1.69,1.78,1.67,1.72,500000.0],["2018-04-24",1.73,1.74,1.63,1.66,833700.0],["2018-04-25",1.67,1.67,1.56,1.64,771700.0],["2018-04-26",1.65,1.76,1.62,1.73,611200.0],["2018-04-27",1.74,1.8,1.6,1.61,627100.0],["2018-04-30",1.61,1.67,1.58,1.59,475500.0],["2018-05-01",1.63,1.74,1.54,1.72,1026900.0],["2018-05-02",1.72,1.74,1.66,1.73,632800.0],["2018-05-03",1.73,1.74,1.62,1.68,437400.0],["2018-05-04",1.67,1.71,1.64,1.66,222500.0],["2018-05-07",1.67,1.7,1.63,1.68,186700.0],["2018-05-08",1.67,1.71,1.65,1.69,230700.0],["2018-05-09",1.69,1.71,1.65,1.67,270200.0],["2018-05-10",1.66,1.72,1.63,1.7,308100.0],["2018-05-11",1.69,1.73,1.66,1.69,942400.0],["2018-05-14",1.69,1.69,1.6,1.62,739100.0],["2018-05-15",1.61,1.62,1.54,1.58,702900.0],["2018-05-16",1.59,1.66,1.58,1.64,451000.0],["2018-05-17",1.65,1.72,1.63,1.71,308800.0],["2018-05-18",1.71,1.84,1.71,1.8,613900.0],["2018-05-21",1.82,1.84,1.73,1.74,418700.0],["2018-05-22",1.75,1.76,1.62,1.67,354000.0],["2018-05-23",1.66,1.71,1.65,1.68,208900.0],["2018-05-24",1.69,1.72,1.62,1.64,296600.0],["2018-05-25",1.64,1.67,1.61,1.62,250700.0],["2018-05-29",1.61,1.65,1.6,1.6,158300.0],["2018-05-30",1.68,1.83,1.63,1.81,1242000.0],["2018-05-31",1.8,1.9,1.78,1.86,1214600.0],["2018-06-01",1.88,1.93,1.8,1.81,623300.0],["2018-06-04",1.84,1.87,1.71,1.74,526000.0],["2018-06-05",1.74,1.77,1.7,1.71,312400.0],["2018-06-06",1.69,1.74,1.66,1.67,356900.0],["2018-06-07",1.68,1.7,1.65,1.68,261100.0],["2018-06-08",1.68,1.74,1.67,1.7,289500.0],["2018-06-11",1.72,1.73,1.68,1.72,376200.0],["2018-06-12",1.73,1.9,1.71,1.88,1284800.0],["2018-06-13",1.72,1.81,1.41,1.57,3201000.0],["2018-06-14",1.59,1.68,1.49,1.51,1552200.0],["2018-06-15",1.52,1.65,1.52,1.62,1003800.0],["2018-06-18",1.62,1.69,1.59,1.65,504100.0],["2018-06-19",1.65,1.72,1.62,1.67,841600.0],["2018-06-20",1.68,1.74,1.62,1.65,523400.0],["2018-06-21",1.66,1.68,1.6,1.61,534900.0],["2018-06-22",1.62,1.64,1.53,1.56,535200.0],["2018-06-25",1.52,1.68,1.52,1.55,537500.0],["2018-06-26",1.56,1.62,1.52,1.59,597700.0],["2018-06-27",1.59,1.73,1.53,1.53,813000.0],["2018-06-28",1.54,1.57,1.49,1.5,415200.0],["2018-06-29",1.5,1.53,1.47,1.51,588500.0],["2018-07-02",1.48,1.52,1.47,1.48,343300.0],["2018-07-03",1.47,1.51,1.47,1.47,172800.0],["2018-07-05",1.47,1.52,1.42,1.45,367500.0],["2018-07-06",1.45,1.54,1.41,1.49,570800.0],["2018-07-09",1.49,1.58,1.47,1.55,363400.0],["2018-07-10",1.55,1.55,1.5,1.5,123900.0],["2018-07-11",1.5,1.51,1.45,1.45,139800.0],["2018-07-12",1.45,1.49,1.4,1.45,963100.0],["2018-07-13",1.45,1.5,1.4,1.42,337000.0],["2018-07-16",1.43,1.45,1.39,1.39,346900.0],["2018-07-17",1.4,1.42,1.33,1.4,765700.0],["2018-07-18",1.4,1.47,1.4,1.42,232400.0],["2018-07-19",1.42,1.49,1.39,1.46,178100.0],["2018-07-20",1.47,1.47,1.43,1.44,59900.0],["2018-07-23",1.44,1.47,1.43,1.45,92200.0],["2018-07-24",1.44,1.44,1.37,1.38,263900.0],["2018-07-25",1.39,1.44,1.36,1.37,151600.0],["2018-07-26",1.37,1.4,1.34,1.38,168000.0],["2018-07-27",1.36,1.38,1.3,1.31,278600.0],["2018-07-30",1.3,1.41,1.3,1.36,370200.0],["2018-07-31",1.37,1.4,1.32,1.39,194500.0],["2018-08-01",1.4,1.46,1.39,1.45,422300.0],["2018-08-02",1.43,1.5,1.41,1.48,466700.0],["2018-08-03",1.48,1.6,1.47,1.57,511100.0],["2018-08-06",1.58,1.58,1.44,1.44,608300.0],["2018-08-07",1.44,1.55,1.44,1.47,374500.0],["2018-08-08",1.46,1.54,1.4,1.46,317500.0],["2018-08-09",1.46,1.49,1.41,1.44,238800.0],["2018-08-10",1.42,1.57,1.42,1.55,618200.0],["2018-08-13",1.55,1.55,1.46,1.48,895800.0],["2018-08-14",1.49,1.51,1.41,1.48,942100.0],["2018-08-15",1.5,1.53,1.47,1.5,569000.0],["2018-08-16",1.5,1.51,1.44,1.46,478700.0],["2018-08-17",1.47,1.49,1.44,1.44,373900.0],["2018-08-20",1.43,1.47,1.36,1.42,702200.0],["2018-08-21",1.42,1.51,1.42,1.45,642000.0],["2018-08-22",1.45,1.47,1.4,1.41,250700.0],["2018-08-23",1.42,1.44,1.39,1.4,259300.0],["2018-08-24",1.4,1.42,1.38,1.39,208700.0],["2018-08-27",1.39,1.46,1.39,1.44,296500.0],["2018-08-28",1.44,1.45,1.4,1.42,132600.0],["2018-08-29",1.43,1.49,1.41,1.43,319900.0],["2018-08-30",1.43,1.47,1.41,1.44,95500.0],["2018-08-31",1.43,1.44,1.39,1.4,365600.0],["2018-09-04",1.4,1.41,1.36,1.37,278800.0],["2018-09-05",1.37,1.37,1.32,1.32,258800.0],["2018-09-06",1.32,1.34,1.29,1.32,360800.0],["2018-09-07",1.41,1.41,1.32,1.33,244200.0],["2018-09-10",1.33,1.37,1.25,1.26,421900.0],["2018-09-11",1.27,1.3,1.23,1.25,430300.0],["2018-09-12",1.26,1.27,1.2,1.21,402800.0],["2018-09-13",1.25,1.28,1.23,1.25,469600.0],["2018-09-14",1.26,1.33,1.26,1.27,351900.0],["2018-09-17",1.2,1.29,1.12,1.19,919500.0],["2018-09-18",1.19,1.29,1.17,1.25,463400.0],["2018-09-19",1.25,1.26,1.22,1.23,121200.0],["2018-09-20",1.25,1.27,1.24,1.26,188400.0],["2018-09-21",1.23,1.27,1.22,1.25,189800.0],["2018-09-24",1.24,1.25,1.2,1.21,258100.0],["2018-09-25",1.21,1.24,1.2,1.23,194100.0],["2018-09-26",1.23,1.32,1.21,1.25,773300.0],["2018-09-27",1.26,1.29,1.24,1.25,487100.0],["2018-09-28",1.23,1.28,1.22,1.24,441500.0],["2018-10-01",1.2,1.24,1.19,1.2,175900.0],["2018-10-02",1.2,1.23,1.17,1.19,506100.0],["2018-10-03",1.2,1.23,1.16,1.23,941700.0],["2018-10-04",1.22,1.38,1.21,1.34,643200.0],["2018-10-05",1.37,1.43,1.32,1.36,472200.0],["2018-10-08",1.37,1.37,1.29,1.31,220100.0],["2018-10-09",1.32,1.37,1.31,1.34,228700.0],["2018-10-10",1.35,1.35,1.24,1.24,221700.0],["2018-10-11",1.24,1.32,1.21,1.21,324300.0],["2018-10-12",1.24,1.27,1.22,1.23,134900.0],["2018-10-15",1.24,1.34,1.22,1.28,177600.0],["2018-10-16",1.32,1.4,1.31,1.39,256900.0],["2018-10-17",1.39,1.45,1.35,1.43,331500.0],["2018-10-18",1.43,1.45,1.35,1.37,286100.0],["2018-10-19",1.41,1.42,1.3,1.33,129200.0],["2018-10-22",1.37,1.39,1.33,1.38,151800.0],["2018-10-23",1.35,1.37,1.33,1.34,216300.0],["2018-10-24",1.32,1.35,1.3,1.31,92300.0],["2018-10-25",1.33,1.33,1.28,1.28,151900.0],["2018-10-26",1.28,1.29,1.23,1.24,99500.0],["2018-10-29",1.24,1.34,1.24,1.27,209600.0],["2018-10-30",1.27,1.33,1.27,1.31,160500.0],["2018-10-31",1.32,1.35,1.28,1.29,345600.0],["2018-11-01",1.35,1.4,1.33,1.38,217400.0],["2018-11-02",1.38,1.41,1.35,1.35,194600.0],["2018-11-05",1.36,1.42,1.36,1.4,254600.0],["2018-11-06",1.55,1.63,1.47,1.52,1474200.0],["2018-11-07",1.47,1.67,1.47,1.65,1378100.0],["2018-11-08",1.63,1.66,1.55,1.62,464000.0],["2018-11-09",1.6,2.0,1.57,1.7,1335000.0],["2018-11-12",1.76,1.76,1.57,1.6,373800.0],["2018-11-13",1.61,1.71,1.59,1.6,300900.0],["2018-11-14",1.6,1.69,1.57,1.69,362000.0],["2018-11-15",1.65,1.7,1.62,1.65,241500.0],["2018-11-16",1.63,1.66,1.6,1.64,188000.0],["2018-11-19",1.65,1.66,1.59,1.66,204600.0],["2018-11-20",1.63,1.66,1.59,1.64,234500.0],["2018-11-21",1.64,1.73,1.63,1.64,346600.0],["2018-11-23",1.63,1.65,1.58,1.6,123300.0],["2018-11-26",1.61,1.77,1.54,1.71,487000.0],["2018-11-27",1.7,1.8,1.68,1.7,562300.0],["2018-11-28",1.72,1.81,1.66,1.75,478300.0],["2018-11-29",1.75,1.83,1.72,1.75,718900.0],["2018-11-30",1.75,1.95,1.75,1.93,707400.0],["2018-12-03",1.98,2.04,1.91,1.98,612900.0],["2018-12-04",1.97,2.05,1.94,2.0,988300.0],["2018-12-06",1.98,2.04,1.91,1.98,429100.0],["2018-12-07",1.98,2.04,1.87,1.89,351400.0],["2018-12-10",1.86,2.0,1.86,1.98,463400.0],["2018-12-11",2.0,2.11,1.98,2.01,753300.0],["2018-12-12",2.01,2.08,1.99,2.04,261800.0],["2018-12-13",2.04,2.08,1.99,2.03,395200.0],["2018-12-14",2.03,2.04,1.97,2.0,301100.0],["2018-12-17",2.0,2.03,1.82,1.88,577300.0],["2018-12-18",1.83,1.9,1.73,1.76,412800.0],["2018-12-19",1.77,1.91,1.68,1.71,329100.0],["2018-12-20",1.74,1.78,1.64,1.75,411800.0],["2018-12-21",1.76,1.77,1.61,1.66,322100.0],["2018-12-24",1.63,1.7,1.61,1.67,157100.0],["2018-12-26",1.69,1.74,1.65,1.69,325500.0],["2018-12-27",1.68,1.74,1.64,1.69,349100.0],["2018-12-28",1.71,1.86,1.7,1.85,389500.0],["2018-12-31",1.87,1.88,1.79,1.83,219700.0],["2019-01-02",1.85,1.9,1.81,1.89,344500.0],["2019-01-03",1.84,2.01,1.81,1.97,474700.0],["2019-01-04",2.01,2.17,2.0,2.15,979000.0],["2019-01-07",2.17,2.32,2.15,2.29,1410400.0],["2019-01-08",2.31,2.37,2.18,2.22,1192100.0],["2019-01-09",2.19,2.25,2.18,2.19,821000.0],["2019-01-10",2.2,2.22,2.08,2.2,390800.0],["2019-01-11",2.2,2.24,2.14,2.21,303200.0],["2019-01-14",2.18,2.23,2.1,2.15,212200.0],["2019-01-15",2.16,2.22,2.08,2.15,421700.0],["2019-01-16",2.18,2.19,1.94,2.05,517500.0],["2019-01-17",2.03,2.12,2.03,2.1,365000.0],["2019-01-18",2.12,2.21,2.08,2.12,390000.0],["2019-01-22",2.12,2.16,2.07,2.12,510600.0],["2019-01-23",2.14,2.19,2.12,2.18,444200.0],["2019-01-24",2.18,2.19,2.09,2.13,283300.0],["2019-01-25",2.13,2.26,2.13,2.19,819800.0],["2019-01-28",2.18,2.21,2.09,2.15,332100.0],["2019-01-29",2.13,2.17,2.1,2.13,361100.0],["2019-01-30",2.13,2.33,2.13,2.27,778800.0],["2019-01-31",2.3,2.36,2.16,2.2,1127900.0],["2019-02-01",2.22,2.31,2.15,2.21,963800.0],["2019-02-04",2.21,2.34,2.17,2.18,846500.0],["2019-02-05",2.2,2.28,2.1,2.19,1001400.0],["2019-02-06",2.35,2.48,2.27,2.44,3068000.0],["2019-02-07",2.45,2.61,2.4,2.51,2113800.0],["2019-02-08",2.5,2.59,2.48,2.54,935000.0],["2019-02-11",2.59,2.78,2.59,2.7,2115300.0],["2019-02-12",2.75,2.95,2.7,2.92,2885100.0],["2019-02-13",2.99,3.01,2.81,2.89,2250100.0],["2019-02-14",2.88,3.08,2.87,2.99,2023200.0],["2019-02-15",3.0,3.23,3.0,3.05,3186400.0],["2019-02-19",3.08,3.14,2.78,2.88,2544100.0],["2019-02-20",2.91,2.92,2.79,2.85,1133500.0],["2019-02-21",2.81,2.98,2.65,2.98,1627000.0],["2019-02-22",2.99,3.25,2.95,3.2,2055000.0],["2019-02-25",3.21,3.35,3.12,3.12,1518200.0],["2019-02-26",3.12,3.3,3.01,3.2,1991800.0],["2019-02-27",3.18,3.28,3.11,3.2,922800.0],["2019-02-28",3.17,3.23,3.13,3.18,692300.0],["2019-03-01",3.19,3.32,3.16,3.27,1313500.0],["2019-03-04",3.35,3.44,3.14,3.26,1819900.0],["2019-03-05",3.28,3.31,3.19,3.28,666100.0],["2019-03-06",3.28,3.33,3.15,3.21,878500.0],["2019-03-07",3.21,3.26,3.13,3.15,552400.0],["2019-03-08",3.13,3.18,3.04,3.1,800300.0],["2019-03-11",3.12,3.15,3.05,3.05,690400.0],["2019-03-12",3.06,3.19,3.04,3.15,642500.0],["2019-03-13",3.15,3.25,3.11,3.11,1067800.0],["2019-03-14",3.13,3.22,3.08,3.15,1107000.0],["2019-03-15",3.16,3.19,3.02,3.06,1160100.0],["2019-03-18",3.15,3.46,3.1,3.39,2242000.0],["2019-03-19",3.5,3.97,3.48,3.55,4513800.0],["2019-03-20",3.63,3.67,3.5,3.62,1716600.0],["2019-03-21",3.62,3.82,3.62,3.77,1378500.0],["2019-03-22",3.77,3.78,3.45,3.6,1195800.0],["2019-03-25",3.59,3.59,3.07,3.09,3180600.0],["2019-03-26",3.17,3.42,3.17,3.22,1841200.0],["2019-03-27",3.25,3.36,3.16,3.29,911900.0],["2019-03-28",3.33,3.38,3.26,3.35,749200.0],["2019-03-29",3.38,3.52,3.33,3.5,2492300.0],["2019-04-01",3.56,3.69,3.55,3.56,1430600.0],["2019-04-02",3.57,3.75,3.57,3.72,1402900.0],["2019-04-03",3.76,3.85,3.61,3.65,1371100.0],["2019-04-04",3.67,3.78,3.48,3.63,1382800.0],["2019-04-05",3.6,3.73,3.55,3.57,851000.0],["2019-04-08",3.64,3.9,3.55,3.85,2232400.0],["2019-04-09",3.81,3.88,3.73,3.74,926800.0],["2019-04-10",3.63,3.72,3.55,3.66,853700.0],["2019-04-11",3.64,3.7,3.51,3.56,879700.0],["2019-04-12",3.54,3.6,3.4,3.49,902100.0],["2019-04-15",3.46,3.56,3.3,3.5,971900.0],["2019-04-16",3.44,3.67,3.43,3.57,1180600.0],["2019-04-17",3.62,3.63,3.45,3.5,662100.0],["2019-04-18",3.5,3.55,3.4,3.43,577600.0],["2019-04-22",3.43,3.58,3.43,3.57,471400.0],["2019-04-23",3.57,3.66,3.51,3.56,628300.0],["2019-04-24",3.56,3.64,3.52,3.59,459700.0],["2019-04-25",3.59,3.62,3.52,3.57,348300.0],["2019-04-26",3.55,3.64,3.53,3.6,618100.0],["2019-04-29",3.64,3.75,3.6,3.65,1116800.0],["2019-04-30",3.65,3.8,3.59,3.78,1089500.0],["2019-05-01",3.8,4.04,3.76,3.97,2267400.0],["2019-05-02",4.01,4.12,3.8,3.89,1215000.0],["2019-05-03",3.93,4.18,3.9,4.07,1252900.0],["2019-05-06",3.96,4.13,3.85,4.06,1033600.0],["2019-05-07",4.05,4.06,3.86,3.95,780400.0],["2019-05-08",3.93,3.99,3.84,3.89,720000.0],["2019-05-09",3.84,3.89,3.65,3.8,888600.0],["2019-05-10",3.75,3.89,3.65,3.82,878100.0],["2019-05-13",3.73,3.79,3.65,3.75,636600.0],["2019-05-14",3.77,3.94,3.74,3.87,1247000.0],["2019-05-15",3.87,4.06,3.87,4.06,948800.0],["2019-05-16",4.06,4.12,4.06,4.09,698100.0],["2019-05-17",4.09,4.1,3.93,3.96,577700.0],["2019-05-20",3.93,3.94,3.82,3.9,476400.0],["2019-05-21",3.93,4.01,3.85,3.88,1007200.0],["2019-05-22",3.85,3.94,3.84,3.9,593600.0],["2019-05-23",3.86,3.96,3.81,3.94,616100.0],["2019-05-24",3.98,4.02,3.82,3.86,693500.0],["2019-05-28",3.84,3.94,3.82,3.84,584800.0],["2019-05-29",3.82,3.84,3.62,3.67,1230500.0],["2019-05-30",3.66,3.83,3.64,3.79,1075000.0],["2019-05-31",3.73,3.87,3.64,3.77,699000.0],["2019-06-03",3.81,3.85,3.63,3.68,1144300.0],["2019-06-04",4.02,4.4,3.95,4.29,6415700.0],["2019-06-05",4.4,4.67,4.29,4.64,3853900.0],["2019-06-06",4.6,4.7,4.39,4.64,1909900.0],["2019-06-07",4.74,4.93,4.67,4.75,2172500.0],["2019-06-10",4.79,4.96,4.39,4.41,2160900.0],["2019-06-11",4.64,4.66,4.36,4.4,1202300.0],["2019-06-12",4.39,4.67,4.38,4.64,917200.0],["2019-06-13",4.65,4.72,4.49,4.69,1152500.0],["2019-06-14",4.68,4.81,4.55,4.72,1194800.0],["2019-06-17",4.73,4.81,4.48,4.5,1237300.0],["2019-06-18",4.58,4.68,4.46,4.51,1031400.0],["2019-06-19",4.57,4.85,4.52,4.73,1751600.0],["2019-06-20",4.82,4.84,4.6,4.66,1215500.0],["2019-06-21",4.64,4.74,4.47,4.73,1079800.0],["2019-06-24",4.73,4.79,4.55,4.65,1008600.0],["2019-06-25",4.63,4.72,4.5,4.56,1327900.0],["2019-06-26",4.59,4.7,4.55,4.68,953500.0],["2019-06-27",4.76,5.1,4.76,5.06,3054300.0],["2019-06-28",5.1,5.16,4.87,5.0,11298600.0],["2019-07-01",5.05,5.28,5.05,5.15,2429300.0],["2019-07-02",5.15,5.34,4.86,5.11,2190300.0],["2019-07-03",5.14,5.41,5.06,5.35,1427900.0],["2019-07-05",5.36,5.38,5.1,5.26,1793600.0],["2019-07-08",5.22,5.24,5.01,5.21,1286400.0],["2019-07-09",5.2,5.27,5.15,5.24,987900.0],["2019-07-10",5.29,5.31,5.12,5.19,896200.0],["2019-07-11",5.2,5.39,5.17,5.32,1118000.0],["2019-07-12",5.32,5.37,5.11,5.21,1213000.0],["2019-07-15",5.23,5.31,5.17,5.27,621300.0],["2019-07-16",5.31,5.54,5.2,5.27,2235300.0],["2019-07-17",5.3,5.44,5.16,5.25,1522500.0],["2019-07-18",5.22,5.26,5.15,5.21,884000.0],["2019-07-19",5.21,5.24,5.04,5.05,1229100.0],["2019-07-22",5.08,5.11,4.58,4.94,2680500.0],["2019-07-23",4.99,5.09,4.81,5.08,1003000.0],["2019-07-24",5.1,5.48,5.1,5.46,1813000.0],["2019-07-25",5.44,5.48,5.16,5.24,1040200.0],["2019-07-26",5.29,5.35,5.2,5.22,700200.0],["2019-07-29",5.23,5.42,5.06,5.4,1529500.0],["2019-07-30",5.39,5.76,5.3,5.58,1937600.0],["2019-07-31",5.7,5.71,5.28,5.43,1539900.0],["2019-08-01",5.45,5.77,5.45,5.58,1896300.0],["2019-08-02",5.57,5.72,5.44,5.58,1631300.0],["2019-08-05",5.6,5.7,5.43,5.66,3104900.0],["2019-08-06",6.0,6.02,5.03,5.53,4064000.0],["2019-08-07",5.49,5.61,5.27,5.58,1178000.0],["2019-08-08",5.62,5.98,5.52,5.77,2317600.0],["2019-08-09",5.83,6.39,5.83,6.33,4505300.0],["2019-08-12",6.23,6.69,6.17,6.57,3923600.0],["2019-08-13",6.77,6.98,6.68,6.89,3448700.0],["2019-08-14",6.75,6.93,6.23,6.36,3725100.0],["2019-08-15",6.42,6.64,5.82,5.95,4164400.0],["2019-08-16",6.1,6.63,6.08,6.52,3677300.0],["2019-08-19",6.9,6.96,6.42,6.59,2158900.0],["2019-08-20",6.59,6.9,6.47,6.84,2130000.0],["2019-08-21",6.96,7.62,6.77,7.47,5604300.0],["2019-08-22",7.66,7.81,7.14,7.48,4318800.0],["2019-08-23",7.45,7.73,7.15,7.22,3303200.0],["2019-08-26",7.47,7.52,7.21,7.31,1743400.0],["2019-08-27",7.3,7.42,6.85,7.22,2700000.0],["2019-08-28",7.14,7.38,6.95,7.32,1519200.0],["2019-08-29",7.4,7.84,7.35,7.53,3363000.0],["2019-08-30",7.61,7.82,7.41,7.61,2145600.0],["2019-09-03",7.56,7.63,7.26,7.4,1973100.0],["2019-09-04",7.5,7.69,7.25,7.36,2097500.0],["2019-09-05",7.43,7.52,7.28,7.47,1890800.0],["2019-09-06",7.5,7.5,7.26,7.27,1099000.0],["2019-09-09",7.28,7.28,6.13,6.81,5164200.0],["2019-09-10",6.73,6.75,6.3,6.39,3635600.0],["2019-09-11",6.38,6.83,6.35,6.7,2327900.0],["2019-09-12",6.81,6.92,6.71,6.76,1703600.0],["2019-09-13",6.7,6.84,6.61,6.66,1059900.0],["2019-09-16",6.56,6.93,6.45,6.8,1384800.0],["2019-09-17",6.83,7.08,6.83,6.94,1480100.0],["2019-09-18",6.92,6.98,6.5,6.7,1810900.0],["2019-09-19",6.71,6.91,6.71,6.77,1243900.0],["2019-09-20",6.76,6.96,6.72,6.95,2094700.0],["2019-09-23",6.99,7.26,6.96,7.11,2101100.0],["2019-09-24",7.18,7.33,6.61,6.65,2471500.0],["2019-09-25",6.59,6.84,6.42,6.79,1673800.0],["2019-09-26",6.8,6.93,6.54,6.69,1074300.0],["2019-09-27",6.69,6.79,5.78,6.26,3202400.0],["2019-09-30",6.12,6.51,6.12,6.45,2107400.0],["2019-10-01",6.46,6.66,6.28,6.36,1552300.0],["2019-10-02",6.28,6.28,5.95,6.05,2066400.0],["2019-10-03",6.05,6.32,5.99,6.31,1198300.0],["2019-10-04",6.36,6.48,6.2,6.47,967500.0],["2019-10-07",6.42,6.54,6.28,6.4,1323700.0],["2019-10-08",6.29,6.36,6.03,6.2,1336500.0],["2019-10-09",6.24,6.4,6.23,6.3,778400.0],["2019-10-10",6.27,6.43,6.11,6.23,1666600.0],["2019-10-11",6.36,6.55,6.25,6.42,1124400.0],["2019-10-14",6.45,6.55,6.32,6.41,511000.0],["2019-10-15",6.45,6.66,6.45,6.6,1084100.0],["2019-10-16",6.54,6.54,6.25,6.43,1127500.0],["2019-10-17",6.42,6.66,6.4,6.59,1110800.0],["2019-10-18",6.54,6.63,6.3,6.56,1191000.0],["2019-10-21",6.55,6.88,6.53,6.76,1440000.0],["2019-10-22",6.82,7.28,6.75,6.79,2247100.0],["2019-10-23",6.89,7.23,6.81,6.98,1607700.0],["2019-10-24",7.1,7.37,6.91,7.2,2282800.0],["2019-10-25",7.12,7.37,7.04,7.23,1324400.0],["2019-10-28",7.25,7.57,7.24,7.52,1737200.0],["2019-10-29",7.6,7.78,7.45,7.52,2091300.0],["2019-10-30",7.58,7.6,6.84,7.2,2938400.0],["2019-10-31",7.17,7.28,6.82,6.99,2129400.0],["2019-11-01",7.0,7.26,6.95,7.04,1406700.0],["2019-11-04",7.12,7.29,7.02,7.11,1860300.0],["2019-11-05",7.07,7.09,6.31,6.83,4372100.0],["2019-11-06",6.88,6.98,6.77,6.88,1185500.0],["2019-11-07",6.88,6.93,6.63,6.86,1622300.0],["2019-11-08",6.85,7.15,6.85,7.07,1932700.0],["2019-11-11",7.2,7.37,6.93,7.33,2818200.0],["2019-11-12",7.45,8.33,7.37,8.29,7003200.0],["2019-11-13",8.32,8.51,8.02,8.21,3196000.0],["2019-11-14",8.11,8.35,7.92,8.07,2425400.0],["2019-11-15",8.2,8.22,7.71,7.96,2439800.0],["2019-11-18",7.97,8.37,7.77,8.21,2635500.0],["2019-11-19",8.32,8.54,8.09,8.39,2563200.0],["2019-11-20",8.31,8.73,8.3,8.4,2394200.0],["2019-11-21",8.47,8.6,8.34,8.43,1347700.0],["2019-11-22",8.47,8.52,8.13,8.37,1579500.0],["2019-11-25",8.44,8.53,8.03,8.08,2430800.0],["2019-11-26",8.09,8.34,7.97,8.24,2613200.0],["2019-11-27",8.29,8.77,8.25,8.63,2520800.0],["2019-11-29",8.6,9.13,8.6,8.88,2465400.0],["2019-12-02",9.0,9.02,8.37,8.54,3527900.0],["2019-12-03",8.2,8.56,8.08,8.26,4912400.0],["2019-12-04",8.3,8.39,8.05,8.26,1883200.0],["2019-12-05",8.33,8.47,8.24,8.3,1264600.0],["2019-12-06",8.31,8.49,8.28,8.35,1387900.0],["2019-12-09",8.33,8.64,8.29,8.37,1804500.0],["2019-12-10",8.38,8.47,8.16,8.27,1484200.0],["2019-12-11",8.28,8.31,8.09,8.12,1318600.0],["2019-12-12",8.06,8.14,7.38,7.62,4966300.0],["2019-12-13",7.62,7.69,7.28,7.34,2298200.0],["2019-12-16",7.4,7.7,7.4,7.6,2036700.0],["2019-12-17",7.69,7.95,7.6,7.88,2542500.0],["2019-12-18",7.93,8.07,7.75,7.8,2361200.0],["2019-12-19",7.81,7.89,7.52,7.6,2570800.0],["2019-12-20",7.64,7.67,7.46,7.56,2792500.0],["2019-12-23",7.57,7.84,7.52,7.75,1657700.0],["2019-12-24",7.78,7.9,7.77,7.88,712400.0],["2019-12-26",7.89,8.23,7.89,8.08,1603400.0],["2019-12-27",8.14,8.24,7.34,7.4,4056000.0],["2019-12-30",7.42,7.5,6.94,7.01,3989300.0],["2019-12-31",6.95,7.25,6.91,7.13,2440900.0],["2020-01-02",7.21,7.35,7.12,7.31,1720700.0],["2020-01-03",7.2,7.46,7.12,7.35,1369100.0],["2020-01-06",7.3,7.46,7.24,7.38,1457200.0],["2020-01-07",7.38,7.54,7.28,7.48,1407500.0],["2020-01-08",7.47,7.61,7.35,7.4,1689700.0],["2020-01-09",7.5,7.52,7.18,7.31,2031400.0],["2020-01-10",7.35,7.36,7.19,7.23,1100200.0],["2020-01-13",7.25,7.56,7.25,7.48,1553100.0],["2020-01-14",7.52,7.56,7.4,7.51,1368200.0],["2020-01-15",7.51,7.6,7.2,7.39,2678400.0],["2020-01-16",7.39,7.7,7.37,7.64,1473900.0],["2020-01-17",7.7,7.94,7.47,7.57,1656300.0],["2020-01-21",7.55,7.63,7.38,7.58,1606800.0],["2020-01-22",7.61,7.72,7.0,7.02,2652500.0],["2020-01-23",7.02,7.32,7.0,7.23,1566600.0],["2020-01-24",7.28,7.44,7.02,7.16,1314500.0],["2020-01-27",6.98,7.06,6.8,7.01,1535300.0],["2020-01-28",7.05,7.15,6.87,6.89,1902700.0],["2020-01-29",6.97,7.05,6.71,6.75,1953200.0],["2020-01-30",6.75,6.85,6.23,6.45,3661300.0],["2020-01-31",6.47,6.55,6.21,6.24,1564600.0],["2020-02-03",6.24,6.54,6.23,6.5,1528200.0],["2020-02-04",6.58,6.73,6.56,6.61,1896900.0],["2020-02-05",6.71,6.73,6.02,6.11,3676800.0],["2020-02-06",6.11,6.29,5.94,6.08,2984400.0],["2020-02-07",6.06,6.17,5.95,6.0,2007400.0],["2020-02-10",6.09,6.56,6.08,6.46,3512400.0],["2020-02-11",6.15,6.25,5.8,5.9,5345300.0],["2020-02-12",6.01,6.83,5.95,6.79,3884200.0],["2020-02-13",6.68,7.37,6.53,7.02,4862800.0],["2020-02-14",7.15,7.3,6.61,6.77,2992500.0],["2020-02-18",6.73,6.9,6.6,6.65,1422900.0],["2020-02-19",6.68,6.96,6.51,6.86,1941000.0],["2020-02-20",6.85,7.06,6.72,6.91,1531600.0],["2020-02-21",6.86,6.98,6.63,6.8,1351400.0],["2020-02-24",6.47,6.57,6.35,6.44,2358800.0],["2020-02-25",6.5,6.51,5.9,5.95,3016900.0],["2020-02-26",6.03,6.56,5.96,6.15,2649100.0],["2020-02-27",5.9,6.08,5.56,5.77,2799700.0],["2020-02-28",5.5,6.14,5.42,6.13,4009500.0],["2020-03-02",6.05,6.3,5.93,6.26,3322800.0],["2020-03-03",6.28,6.31,5.7,5.84,4457000.0],["2020-03-04",6.08,6.95,6.07,6.92,5141100.0],["2020-03-05",6.7,7.28,6.64,7.14,4884100.0],["2020-03-06",6.9,7.1,6.59,6.7,3322500.0],["2020-03-09",6.0,6.74,5.97,6.14,3154600.0],["2020-03-10",6.47,6.59,6.11,6.34,1720100.0],["2020-03-11",6.08,6.32,5.82,5.88,2384500.0],["2020-03-12",5.32,5.39,4.53,4.56,3643400.0],["2020-03-13",5.01,5.01,4.24,4.77,3443800.0],["2020-03-16",3.98,4.24,3.69,3.8,2673600.0],["2020-03-17",3.9,4.42,3.65,4.27,2999500.0],["2020-03-18",3.95,4.24,3.48,3.73,3027700.0],["2020-03-19",3.7,4.56,3.58,4.26,2391900.0],["2020-03-20",4.4,4.45,3.89,3.91,2969600.0],["2020-03-23",3.99,4.01,3.64,3.93,2160200.0],["2020-03-24",4.27,4.37,4.04,4.27,2091600.0],["2020-03-25",4.27,4.54,4.04,4.36,2572700.0],["2020-03-26",4.42,4.6,4.2,4.36,3173300.0],["2020-03-27",4.25,4.37,4.01,4.23,1982600.0],["2020-03-30",4.32,4.33,4.1,4.18,1413000.0],["2020-03-31",4.2,4.32,4.11,4.31,3487000.0],["2020-04-01",4.15,4.24,3.9,4.07,1893600.0],["2020-04-02",3.94,4.14,3.77,3.88,1497800.0],["2020-04-03",3.88,3.92,3.71,3.83,1274800.0],["2020-04-06",4.04,4.22,3.95,4.17,1442200.0],["2020-04-07",4.33,4.35,4.09,4.14,1811800.0],["2020-04-08",4.2,4.49,4.2,4.43,1326100.0],["2020-04-09",4.5,4.93,4.5,4.9,2094800.0],["2020-04-13",5.01,5.01,4.59,4.83,1216600.0],["2020-04-14",5.0,5.12,4.77,4.89,1844100.0],["2020-04-15",4.75,4.82,4.51,4.64,1238500.0],["2020-04-16",4.75,4.82,4.64,4.74,1486700.0],["2020-04-17",4.94,5.22,4.85,5.12,2336300.0],["2020-04-20",5.11,5.46,5.06,5.3,2673900.0],["2020-04-21",5.18,5.58,5.11,5.26,1954800.0],["2020-04-22",5.42,5.51,5.29,5.36,1227400.0],["2020-04-23",5.41,5.68,5.37,5.5,1183700.0],["2020-04-24",5.54,5.6,5.36,5.49,928400.0],["2020-04-27",5.59,5.61,5.42,5.49,1280700.0],["2020-04-28",5.54,6.05,5.5,6.02,3883700.0],["2020-04-29",6.24,6.54,6.07,6.37,3418700.0],["2020-04-30",6.15,6.16,5.75,5.86,2769500.0],["2020-05-01",5.64,5.79,5.25,5.38,2319800.0],["2020-05-04",5.2,5.51,5.07,5.43,1470900.0],["2020-05-05",5.63,5.82,5.45,5.51,1618100.0],["2020-05-06",5.56,5.62,5.33,5.38,1426000.0],["2020-05-07",5.48,5.59,5.27,5.57,2033600.0],["2020-05-08",5.68,5.7,5.4,5.46,1046900.0],["2020-05-11",5.4,5.95,5.37,5.85,1731300.0],["2020-05-12",6.01,6.06,5.6,5.64,1667800.0],["2020-05-13",5.65,5.81,5.28,5.51,1628300.0],["2020-05-14",5.39,5.67,5.22,5.64,1656600.0],["2020-05-15",5.59,5.69,5.45,5.47,1220600.0],["2020-05-18",5.63,5.89,5.55,5.71,1323800.0],["2020-05-19",5.73,5.85,5.63,5.69,785200.0],["2020-05-20",5.8,5.98,5.73,5.8,1036900.0],["2020-05-21",5.91,5.93,5.68,5.84,987200.0],["2020-05-22",5.89,5.89,5.68,5.82,913200.0],["2020-05-26",5.97,6.14,5.85,6.11,1785700.0],["2020-05-27",6.2,6.25,5.7,6.25,2170800.0],["2020-05-28",6.25,6.3,6.04,6.06,1443400.0],["2020-05-29",6.04,6.44,5.92,6.42,1884400.0],["2020-06-01",6.5,6.78,6.37,6.62,2492900.0],["2020-06-02",6.86,6.92,6.53,6.86,3790300.0],["2020-06-03",7.91,9.2,7.76,9.05,18757400.0],["2020-06-04",8.74,9.0,8.34,8.63,5093100.0],["2020-06-05",8.5,9.8,8.5,9.53,6232400.0],["2020-06-08",9.9,10.55,9.61,10.51,4077000.0],["2020-06-09",10.33,10.38,9.73,9.95,3048900.0],["2020-06-10",9.99,10.17,9.43,9.5,2967000.0],["2020-06-11",8.71,8.97,8.21,8.62,3699000.0],["2020-06-12",9.12,9.46,9.05,9.38,2169800.0],["2020-06-15",9.0,9.97,8.75,9.89,2060300.0],["2020-06-16",10.21,10.64,10.01,10.42,3118400.0],["2020-06-17",10.42,10.42,10.11,10.22,1659500.0],["2020-06-18",10.13,10.45,9.91,10.11,2775100.0],["2020-06-19",10.29,10.73,10.17,10.38,2746900.0],["2020-06-22",10.36,11.18,10.31,11.04,2758000.0],["2020-06-23",11.12,11.42,10.85,11.27,2484800.0],["2020-06-24",11.2,11.29,10.57,11.01,2710900.0],["2020-06-25",11.18,11.92,10.76,11.75,3174100.0],["2020-06-26",11.73,12.06,11.46,11.81,4171100.0],["2020-06-29",11.91,11.98,11.4,11.87,2031500.0],["2020-06-30",11.82,12.71,11.71,12.57,3141700.0],["2020-07-01",12.82,12.92,12.42,12.68,2588800.0],["2020-07-02",12.85,13.31,12.66,12.91,2021400.0],["2020-07-06",13.41,13.96,13.12,13.43,3119700.0],["2020-07-07",13.01,13.09,12.16,12.74,2625200.0],["2020-07-08",12.78,13.0,12.19,12.8,2528600.0],["2020-07-09",12.85,13.22,12.69,12.86,1499200.0],["2020-07-10",12.79,13.24,12.7,13.22,1330500.0],["2020-07-13",13.68,13.68,12.22,12.24,2855300.0],["2020-07-14",12.27,12.67,11.76,12.66,2297600.0],["2020-07-15",13.09,13.1,12.5,12.93,1280400.0],["2020-07-16",12.74,12.87,12.55,12.72,1099600.0],["2020-07-17",12.78,12.86,12.48,12.78,1284800.0],["2020-07-20",12.78,13.43,12.78,13.28,1626100.0],["2020-07-21",13.47,13.49,12.73,12.84,1511500.0],["2020-07-22",12.85,12.98,12.29,12.57,1490800.0],["2020-07-23",12.55,12.94,12.17,12.36,1426700.0],["2020-07-24",12.21,12.39,11.79,12.19,1195900.0],["2020-07-27",12.32,12.58,12.16,12.56,1285300.0],["2020-07-28",12.5,12.59,12.1,12.11,978000.0],["2020-07-29",12.28,12.58,12.15,12.52,1107400.0],["2020-07-30",12.39,13.42,12.26,13.36,2896700.0],["2020-07-31",13.75,14.27,13.22,13.88,4086000.0],["2020-08-03",14.15,15.24,14.12,14.88,3392100.0],["2020-08-04",15.2,15.74,14.8,15.54,2853200.0],["2020-08-05",15.95,16.3,15.28,16.29,3188100.0],["2020-08-06",20.07,22.52,19.32,21.27,9694200.0],["2020-08-07",21.91,24.42,21.66,22.59,10798900.0],["2020-08-10",22.68,23.87,22.45,23.05,5186800.0],["2020-08-11",22.14,23.53,21.07,22.98,4868100.0],["2020-08-12",23.07,25.11,23.06,24.15,6832900.0],["2020-08-13",24.75,26.29,24.23,25.09,6118300.0],["2020-08-14",24.93,25.55,24.05,24.75,3005400.0],["2020-08-17",25.31,26.07,25.07,25.9,3063200.0],["2020-08-18",25.9,26.85,25.63,26.6,2350400.0],["2020-08-19",26.75,28.3,26.5,27.74,4167900.0],["2020-08-20",27.48,28.59,26.62,28.14,3931800.0],["2020-08-21",28.3,29.56,27.67,28.04,4605100.0],["2020-08-24",28.39,28.51,23.01,25.7,10338400.0],["2020-08-25",23.75,25.56,23.47,24.51,6153000.0],["2020-08-26",24.85,26.05,23.32,23.67,5697600.0],["2020-08-27",23.33,24.01,22.3,22.7,5425500.0],["2020-08-28",22.89,24.55,22.46,23.98,7019400.0],["2020-08-31",24.42,25.45,23.55,24.19,5705000.0],["2020-09-01",24.33,27.92,24.14,26.91,9058300.0],["2020-09-02",27.05,27.19,22.71,26.37,7492700.0],["2020-09-03",25.13,26.15,23.12,24.12,5339000.0],["2020-09-04",23.59,24.7,20.6,23.5,6641100.0],["2020-09-08",21.84,24.48,21.7,23.48,3770100.0],["2020-09-09",24.08,25.4,23.5,25.07,4744000.0],["2020-09-10",25.35,27.2,24.64,24.97,5371700.0],["2020-09-11",25.2,25.55,23.42,24.2,3790000.0],["2020-09-14",24.91,25.55,24.25,25.31,3590500.0],["2020-09-15",25.79,28.91,25.4,28.67,9279700.0],["2020-09-16",29.5,32.37,28.9,32.23,10219900.0],["2020-09-17",30.21,32.93,28.24,32.35,7640200.0],["2020-09-18",32.6,33.99,31.05,32.79,6500400.0],["2020-09-21",31.83,33.78,31.45,32.71,5755900.0],["2020-09-22",33.0,33.38,31.39,32.17,2497500.0],["2020-09-23",32.22,34.72,31.71,32.67,6017300.0],["2020-09-24",32.19,32.48,29.79,30.29,4753000.0],["2020-09-25",30.65,31.4,29.83,30.38,2247200.0],["2020-09-28",31.66,32.17,30.56,31.05,2502100.0],["2020-09-29",31.2,33.77,31.11,33.03,4565200.0],["2020-09-30",33.05,34.17,32.03,32.74,5065400.0],["2020-10-01",33.66,35.35,33.19,35.2,4250400.0],["2020-10-02",33.52,36.2,33.4,34.38,4405800.0],["2020-10-05",34.84,35.97,34.75,35.58,2688400.0],["2020-10-06",35.65,36.93,35.14,35.57,3298600.0],["2020-10-07",36.16,36.75,34.83,36.53,3393600.0],["2020-10-08",36.84,37.31,35.22,35.81,2151500.0],["2020-10-09",35.23,37.26,35.2,36.43,2205500.0],["2020-10-12",37.66,38.66,37.11,38.3,2516900.0],["2020-10-13",38.54,40.21,37.87,39.83,2935600.0],["2020-10-14",41.2,42.36,40.05,41.2,3993400.0],["2020-10-15",39.57,40.0,37.76,38.1,3746100.0],["2020-10-16",39.39,41.1,38.25,38.39,2685500.0],["2020-10-19",39.05,39.84,36.29,36.43,3511900.0],["2020-10-20",36.75,37.81,35.54,36.1,2347400.0],["2020-10-21",36.89,37.95,34.12,34.21,3216900.0],["2020-10-22",34.55,34.97,32.49,32.86,4007600.0],["2020-10-23",33.0,33.95,31.57,33.85,3261000.0],["2020-10-26",33.54,34.07,30.91,31.71,3432400.0],["2020-10-27",32.11,32.59,31.19,31.49,2256700.0],["2020-10-28",30.2,30.92,29.34,30.03,2574100.0],["2020-10-29",31.21,32.06,30.12,31.88,4131100.0],["2020-10-30",29.94,31.72,25.26,28.66,10740700.0],["2020-11-02",28.81,31.07,28.25,30.62,3817600.0],["2020-11-03",31.25,34.78,30.88,34.27,5872000.0],["2020-11-04",35.25,37.37,34.23,37.3,4813900.0],["2020-11-05",39.06,42.24,38.77,41.86,6578300.0],["2020-11-06",41.0,43.57,40.31,42.3,4653900.0],["2020-11-09",41.94,42.63,36.5,36.54,5874600.0],["2020-11-10",37.36,37.6,32.74,33.97,5170700.0],["2020-11-11",35.72,36.42,34.17,35.66,3262700.0],["2020-11-12",35.82,38.2,35.5,35.81,3664800.0],["2020-11-13",36.96,38.33,36.07,37.27,3039900.0],["2020-11-16",36.5,37.5,35.8,36.64,2414900.0],["2020-11-17",36.64,37.18,35.32,36.77,2093300.0],["2020-11-18",38.16,40.42,35.44,35.76,7384500.0],["2020-11-19",36.6,37.86,35.85,37.54,2631600.0],["2020-11-20",38.44,41.11,37.8,40.19,4137500.0],["2020-11-23",40.95,41.95,38.8,41.47,3729400.0],["2020-11-24",40.42,40.7,36.54,37.85,6047600.0],["2020-11-25",38.3,39.46,37.54,38.96,3118800.0],["2020-11-27",39.22,40.91,38.61,40.42,2703600.0],["2020-11-30",41.45,45.68,40.75,44.98,10992200.0],["2020-12-01",45.26,45.92,43.02,44.57,5408600.0],["2020-12-02",42.5,42.5,38.1,41.05,5081200.0],["2020-12-03",41.39,43.32,41.12,42.21,2366700.0],["2020-12-04",42.4,43.59,41.33,42.95,2436700.0],["2020-12-07",43.06,44.47,43.0,43.33,2041400.0],["2020-12-08",43.09,44.28,42.76,43.99,2258100.0],["2020-12-09",43.88,45.1,40.01,41.42,3224000.0],["2020-12-10",40.24,42.84,39.4,42.68,2565400.0],["2020-12-11",42.76,44.18,41.83,43.55,2287500.0],["2020-12-14",45.07,47.94,44.52,46.93,5097500.0],["2020-12-15",47.33,48.64,45.41,48.02,3543200.0],["2020-12-16",48.47,50.2,47.63,48.74,3740000.0],["2020-12-17",50.77,53.8,49.85,53.47,6251600.0],["2020-12-18",54.4,58.78,52.66,57.44,7396800.0],["2020-12-21",54.96,58.5,54.15,58.49,4462800.0],["2020-12-22",58.5,61.24,58.22,59.71,3782800.0],["2020-12-23",59.7,60.35,56.65,56.86,3044900.0],["2020-12-24",57.97,59.22,57.01,58.58,1580200.0],["2020-12-28",59.58,59.72,55.11,55.64,2581600.0],["2020-12-29",55.21,55.51,51.15,52.87,3236600.0],["2020-12-30",53.85,57.74,53.6,56.86,2304800.0],["2020-12-31",57.84,58.1,55.69,56.56,1908900.0],["2021-01-04",57.42,57.93,51.12,52.32,3092000.0],["2021-01-05",51.7,53.46,51.2,51.61,2467200.0],["2021-01-06",50.0,50.74,47.78,49.09,3511000.0],["2021-01-07",50.13,52.62,50.1,51.57,2269600.0],["2021-01-08",53.58,54.69,51.11,52.11,2640700.0],["2021-01-11",49.8,52.97,49.17,50.64,1752300.0],["2021-01-12",51.45,55.0,49.96,54.85,2729200.0],["2021-01-13",55.64,59.66,55.25,57.62,4027600.0],["2021-01-14",58.25,60.86,57.53,59.97,2815900.0],["2021-01-15",59.5,59.8,54.38,55.99,3260000.0],["2021-01-19",57.38,58.45,55.42,58.07,2639100.0],["2021-01-20",58.83,65.12,57.77,64.37,4956200.0],["2021-01-21",64.51,65.0,61.32,62.01,2510500.0],["2021-01-22",60.6,67.98,60.31,67.93,2830900.0],["2021-01-25",68.45,70.4,60.19,64.7,3812400.0],["2021-01-26",64.5,65.25,61.32,61.94,1968500.0],["2021-01-27",58.44,61.85,54.01,58.0,3949200.0],["2021-01-28",59.8,62.76,59.55,61.08,1895200.0],["2021-01-29",60.23,62.3,56.81,57.21,2514700.0],["2021-02-01",59.18,60.19,57.22,59.8,2060700.0],["2021-02-02",61.25,64.12,59.84,63.76,2517900.0],["2021-02-03",64.78,64.8,62.19,64.44,3468300.0],["2021-02-04",75.9,84.15,70.51,77.19,14503100.0],["2021-02-05",76.8,88.2,76.69,88.08,6382200.0],["2021-02-08",90.2,91.29,84.17,90.99,4206100.0],["2021-02-09",87.63,97.7,87.15,92.03,3660500.0],["2021-02-10",94.9,94.9,82.1,88.85,4392600.0],["2021-02-11",90.45,90.85,84.38,86.72,2386000.0],["2021-02-12",86.0,90.9,84.56,85.59,2782300.0],["2021-02-16",87.0,87.87,82.12,82.96,2679600.0],["2021-02-17",80.47,86.19,78.24,82.51,3367500.0],["2021-02-18",79.0,81.67,76.5,79.93,3128900.0],["2021-02-19",82.47,88.19,81.81,84.97,3306700.0],["2021-02-22",82.41,84.25,77.38,78.13,2973900.0],["2021-02-23",72.13,82.37,66.0,82.0,5858300.0],["2021-02-24",81.4,82.19,77.42,79.01,3229000.0],["2021-02-25",78.44,81.67,70.6,72.38,4954800.0],["2021-02-26",76.78,85.76,72.25,82.57,6167400.0],["2021-03-01",87.0,95.46,84.25,94.74,6005100.0],["2021-03-02",95.0,102.56,92.5,93.02,6074900.0],["2021-03-03",94.2,95.84,86.8,90.67,3978000.0],["2021-03-04",87.34,91.95,75.58,78.82,6672900.0],["2021-03-05",79.86,81.15,66.0,74.0,8513100.0],["2021-03-08",74.81,76.2,61.8,61.92,6798100.0],["2021-03-09",66.08,73.87,64.56,71.51,5917200.0],["2021-03-10",74.0,83.3,74.0,75.89,6228700.0],["2021-03-11",80.99,87.08,78.6,86.98,5471300.0],["2021-03-12",80.32,89.28,79.0,87.2,4343800.0],["2021-03-15",87.1,87.39,82.62,84.26,2778300.0],["2021-03-16",85.43,85.96,76.55,79.51,4070400.0],["2021-03-17",75.67,84.77,73.02,82.67,4615500.0],["2021-03-18",80.0,82.67,76.44,77.03,3313600.0],["2021-03-19",77.01,82.77,76.92,81.0,3930400.0],["2021-03-22",83.77,91.39,81.55,89.35,5372600.0],["2021-03-23",89.35,93.95,83.67,85.29,5535400.0],["2021-03-24",87.69,87.92,72.25,73.51,6205600.0],["2021-03-25",70.06,76.47,68.51,75.69,4798200.0],["2021-03-26",75.39,78.57,72.1,75.66,2842200.0],["2021-03-29",74.62,76.25,70.62,71.33,2235400.0],["2021-03-30",71.14,75.45,69.33,74.51,2889100.0],["2021-03-31",76.29,82.31,75.41,80.36,3942100.0],["2021-04-01",84.56,85.34,81.58,82.27,2727300.0],["2021-04-05",84.01,85.29,78.31,81.82,2839400.0],["2021-04-06",81.69,86.46,81.3,85.25,2441600.0],["2021-04-07",84.23,88.14,80.42,81.74,3565000.0],["2021-04-08",83.48,89.77,82.79,86.53,3947600.0],["2021-04-09",85.35,87.05,83.18,86.69,2036600.0],["2021-04-12",86.78,88.5,81.85,88.1,2665800.0],["2021-04-13",89.89,93.33,85.21,88.67,3601800.0],["2021-04-14",88.47,91.69,83.56,84.1,2894200.0],["2021-04-15",87.03,87.65,77.37,78.32,4657300.0],["2021-04-16",78.81,79.04,75.16,75.29,3353400.0],["2021-04-19",74.0,76.48,70.6,71.85,3748000.0],["2021-04-20",71.5,72.78,68.15,69.93,2942700.0],["2021-04-21",68.93,73.83,67.27,73.16,3726900.0],["2021-04-22",74.69,75.66,70.86,72.61,3030100.0],["2021-04-23",73.12,75.33,73.1,74.1,1655300.0],["2021-04-26",74.6,77.08,72.84,76.71,1795800.0],["2021-04-27",76.5,77.18,74.3,75.15,1809400.0],["2021-04-28",74.0,74.6,72.72,73.58,1825400.0],["2021-04-29",74.67,74.94,70.9,72.38,2141900.0],["2021-04-30",73.73,77.51,72.7,75.43,3930700.0],["2021-05-03",75.66,76.0,70.43,71.53,3098500.0],["2021-05-04",69.74,70.49,66.63,69.43,3415800.0],["2021-05-05",70.18,71.34,66.67,67.62,2341000.0],["2021-05-06",66.1,66.39,59.52,61.23,5751100.0],["2021-05-07",64.27,66.81,63.16,65.1,3673400.0],["2021-05-10",62.68,62.87,59.6,60.06,3300800.0],["2021-05-11",53.2,63.92,53.02,62.78,3965200.0],["2021-05-12",59.7,62.26,57.48,58.19,2561400.0],["2021-05-13",60.0,61.12,55.12,56.77,3282000.0],["2021-05-14",57.51,59.97,56.29,59.11,2060000.0],["2021-05-17",57.86,59.45,56.77,58.4,2051000.0],["2021-05-18",59.91,62.57,58.93,60.27,2488200.0],["2021-05-19",57.12,61.29,56.88,61.23,2450800.0],["2021-05-20",62.49,63.52,60.51,62.61,2222100.0],["2021-05-21",64.24,64.4,61.81,61.87,1958300.0],["2021-05-24",63.0,64.88,61.98,63.47,1865000.0],["2021-05-25",64.0,64.96,61.35,61.76,2393900.0],["2021-05-26",62.48,65.84,62.4,65.57,2201600.0],["2021-05-27",64.57,66.63,63.12,66.38,1894700.0],["2021-05-28",67.01,67.5,64.95,66.17,1764800.0],["2021-06-01",67.01,68.5,64.71,67.71,4027300.0],["2021-06-02",69.76,70.38,63.06,65.03,8744000.0],["2021-06-03",63.2,68.62,62.81,67.01,4463000.0],["2021-06-04",66.96,69.77,66.73,67.77,2758800.0],["2021-06-07",67.56,72.02,65.8,71.39,3869000.0],["2021-06-08",72.66,74.83,71.61,73.57,3275500.0],["2021-06-09",74.0,74.51,71.25,71.89,2347900.0],["2021-06-10",71.88,73.3,70.37,71.06,1853200.0],["2021-06-11",71.9,74.35,71.26,73.9,2295300.0],["2021-06-14",74.41,75.9,71.85,72.18,2448500.0],["2021-06-15",72.25,73.03,69.13,69.95,2100500.0],["2021-06-16",69.3,70.96,66.89,68.94,2378700.0],["2021-06-17",68.5,72.07,68.5,70.02,2565600.0],["2021-06-18",69.58,70.58,66.91,67.57,2373100.0],["2021-06-21",67.03,68.55,65.57,67.72,2015600.0],["2021-06-22",67.88,71.85,66.26,71.69,3164500.0],["2021-06-23",72.29,74.73,71.8,73.99,2797500.0],["2021-06-24",75.2,79.58,74.3,79.52,3542200.0],["2021-06-25",79.69,80.04,77.3,77.5,3588800.0],["2021-06-28",78.89,80.88,78.26,80.17,2235900.0],["2021-06-29",80.08,80.48,76.58,77.76,1874900.0],["2021-06-30",77.76,77.76,75.26,76.03,2557000.0],["2021-07-01",76.58,78.66,75.63,78.25,2263000.0],["2021-07-02",78.6,78.61,65.9,68.27,11227100.0],["2021-07-06",71.8,72.4,67.76,69.39,4517600.0],["2021-07-07",69.64,70.44,64.14,64.45,5015200.0],["2021-07-08",61.56,63.61,60.91,62.12,5965300.0],["2021-07-09",62.58,64.35,60.86,64.29,3757500.0],["2021-07-12",64.71,65.37,62.9,64.53,1986400.0],["2021-07-13",64.16,67.57,63.98,64.63,3338100.0],["2021-07-14",64.84,66.0,60.11,61.02,4014400.0],["2021-07-15",61.33,63.3,59.42,60.33,2758200.0],["2021-07-16",60.8,61.19,58.52,59.6,2100200.0],["2021-07-19",57.83,61.95,57.56,61.44,4117200.0],["2021-07-20",61.9,62.97,59.51,62.05,3076400.0],["2021-07-21",62.2,64.77,62.04,63.79,2113500.0],["2021-07-22",64.14,64.48,61.8,63.33,1331400.0],["2021-07-23",63.61,64.07,62.1,63.8,1276100.0],["2021-07-26",64.04,65.11,62.14,62.57,2188800.0],["2021-07-27",62.2,62.6,58.94,60.81,2239500.0],["2021-07-28",61.08,63.35,60.5,63.14,1538700.0],["2021-07-29",64.43,65.5,63.34,64.32,2036600.0],["2021-07-30",62.65,64.59,62.15,62.95,1557200.0],["2021-08-02",63.19,65.27,62.76,63.65,1844900.0],["2021-08-03",63.7,64.47,61.8,63.35,1549900.0],["2021-08-04",63.25,64.82,63.05,63.31,1523200.0],["2021-08-05",63.06,66.37,62.69,65.65,2040900.0],["2021-08-06",65.71,66.95,63.88,65.84,1972300.0],["2021-08-09",66.68,66.89,63.88,64.48,3403700.0],["2021-08-10",66.36,66.75,60.0,60.08,8312500.0],["2021-08-11",60.78,61.45,57.05,59.31,5674700.0],["2021-08-12",58.67,59.48,56.82,57.31,3232800.0],["2021-08-13",56.62,57.12,54.45,54.92,4348200.0],["2021-08-16",53.6,56.17,52.4,52.81,4523600.0],["2021-08-17",51.3,52.59,50.21,50.85,4890300.0],["2021-08-18",50.76,51.57,49.65,49.84,3336300.0],["2021-08-19",48.5,49.06,47.57,47.9,3918800.0],["2021-08-20",48.43,49.52,48.13,48.64,2868300.0],["2021-08-23",49.22,51.21,48.81,51.19,3235400.0],["2021-08-24",52.0,53.76,51.95,53.05,3226000.0],["2021-08-25",52.8,54.77,52.64,54.25,3083200.0],["2021-08-26",53.57,53.69,50.83,51.16,3329900.0],["2021-08-27",51.23,53.36,50.68,52.6,2137500.0],["2021-08-30",52.97,53.03,50.43,51.24,2752000.0],["2021-08-31",57.55,61.07,56.03,58.45,17001400.0],["2021-09-01",58.78,60.68,58.15,59.79,5111600.0],["2021-09-02",60.44,64.54,60.05,63.35,6974100.0],["2021-09-03",63.35,65.29,62.75,63.89,16936500.0],["2021-09-07",64.21,64.96,62.14,63.61,3458200.0],["2021-09-08",62.69,63.3,59.58,61.12,3503600.0],["2021-09-09",60.08,64.62,59.85,64.08,3511500.0],["2021-09-10",64.18,64.45,61.74,61.89,2842700.0],["2021-09-13",62.08,62.48,59.1,62.15,2800500.0],["2021-09-14",62.54,64.69,61.0,61.43,3001400.0],["2021-09-15",61.35,62.53,60.37,62.3,2620900.0],["2021-09-16",61.96,64.32,61.83,63.16,2710400.0],["2021-09-17",63.81,67.48,63.43,66.86,7048600.0],["2021-09-20",63.43,65.09,61.79,63.17,3912100.0],["2021-09-21",63.86,65.93,62.45,65.51,3300500.0],["2021-09-22",65.95,71.74,65.01,70.41,5504300.0],["2021-09-23",70.99,74.03,69.87,73.76,4905500.0],["2021-09-24",72.23,74.4,70.92,73.86,2929600.0],["2021-09-27",73.84,76.6,72.61,75.77,3030900.0],["2021-09-28",73.59,74.75,69.72,70.54,4080100.0],["2021-09-29",71.44,72.39,68.06,68.12,2998000.0],["2021-09-30",68.64,69.88,67.34,68.75,2447600.0],["2021-10-01",68.58,71.2,67.51,71.04,2158400.0],["2021-10-04",70.12,70.22,67.32,69.36,3129300.0],["2021-10-05",69.9,74.7,69.82,73.56,3084100.0],["2021-10-06",72.5,76.2,71.71,74.92,3509300.0],["2021-10-07",75.23,79.26,75.0,77.9,3607100.0],["2021-10-08",78.43,80.24,76.98,78.05,3267000.0],["2021-10-11",77.45,81.67,77.1,79.38,2427900.0],["2021-10-12",79.79,84.0,79.73,82.5,4408300.0],["2021-10-13",82.92,84.05,81.73,83.69,2876300.0],["2021-10-14",85.0,85.46,83.56,84.19,2393000.0],["2021-10-15",85.43,87.8,84.2,84.68,2688200.0],["2021-10-18",83.56,87.73,83.0,86.96,2270200.0],["2021-10-19",88.0,88.88,86.53,86.77,2478300.0],["2021-10-20",86.59,88.33,85.22,87.05,2004300.0],["2021-10-21",87.0,90.49,86.91,89.86,2298000.0],["2021-10-22",87.89,89.07,81.56,83.89,4009600.0],["2021-10-25",84.25,87.18,83.84,86.43,1919600.0],["2021-10-26",87.4,88.25,83.38,84.14,2395500.0],["2021-10-27",84.35,87.0,83.57,83.7,1873600.0],["2021-10-28",85.73,89.82,85.15,87.8,3060100.0],["2021-10-29",86.64,88.8,85.44,86.06,2203600.0],["2021-11-01",86.87,93.98,86.87,91.4,3756000.0],["2021-11-02",91.0,92.4,88.33,89.9,3071300.0],["2021-11-03",83.8,83.91,72.5,72.81,12237500.0],["2021-11-04",75.01,75.88,70.79,72.96,5691800.0],["2021-11-05",71.72,72.93,70.18,70.53,3402800.0],["2021-11-08",71.41,74.74,71.15,72.63,2647300.0],["2021-11-09",73.2,75.45,71.35,72.65,2472200.0],["2021-11-10",71.39,71.89,67.55,68.74,2826100.0],["2021-11-11",70.2,70.81,67.58,70.01,2606900.0],["2021-11-12",70.89,71.64,68.76,69.74,1950800.0],["2021-11-15",70.05,70.4,63.54,66.43,5424400.0],["2021-11-16",65.88,66.43,64.62,65.77,2054400.0],["2021-11-17",65.5,65.53,62.11,62.83,2995900.0],["2021-11-18",63.26,63.79,60.77,61.72,2349600.0],["2021-11-19",62.97,63.25,60.5,60.64,2262600.0],["2021-11-22",60.89,61.12,56.02,57.34,4091000.0],["2021-11-23",57.1,58.94,54.94,55.85,3207300.0],["2021-11-24",55.37,57.62,54.66,56.34,2088000.0],["2021-11-26",55.9,57.89,54.2,54.87,2127900.0],["2021-11-29",56.51,56.99,53.13,54.21,2376000.0],["2021-11-30",54.25,54.94,51.39,53.06,2632000.0],["2021-12-01",54.1,54.49,49.33,49.56,3084700.0],["2021-12-02",50.15,51.5,48.79,50.67,2973700.0],["2021-12-03",51.3,51.3,46.28,48.85,3990800.0],["2021-12-06",47.99,49.86,45.0,49.8,3146600.0],["2021-12-07",53.99,58.0,53.89,55.04,7066700.0],["2021-12-08",55.0,58.21,53.38,57.53,4052900.0],["2021-12-09",56.95,58.88,54.07,54.65,2866600.0],["2021-12-10",55.75,56.63,52.75,53.25,2370700.0],["2021-12-13",52.93,53.68,50.01,51.09,2479900.0],["2021-12-14",49.83,51.63,48.29,50.45,2484500.0],["2021-12-15",50.09,53.88,48.68,53.76,3540400.0],["2021-12-16",54.9,56.04,50.88,51.51,3460200.0],["2021-12-17",50.38,55.62,50.18,55.23,4429900.0],["2021-12-20",52.51,56.77,52.51,55.94,2985900.0],["2021-12-21",57.24,59.84,55.54,59.71,2952100.0],["2021-12-22",59.25,61.44,59.03,61.3,2436600.0],["2021-12-23",61.11,63.13,60.45,62.16,2122700.0],["2021-12-27",62.1,64.26,62.04,63.44,1924900.0],["2021-12-28",70.52,70.52,60.86,62.34,16381700.0],["2021-12-29",61.29,62.19,58.55,61.21,5316000.0],["2021-12-30",61.21,64.39,61.21,62.84,3755000.0],["2021-12-31",62.61,63.77,60.94,60.99,1709600.0],["2022-01-03",62.0,63.24,60.23,62.22,2090600.0],["2022-01-04",61.84,62.3,57.42,60.52,2927600.0],["2022-01-05",59.54,60.51,55.09,55.71,2887700.0],["2022-01-06",54.14,57.16,53.35,54.63,3363200.0],["2022-01-07",54.33,56.36,52.34,52.41,2667900.0],["2022-01-10",50.41,53.12,49.54,53.07,3058200.0],["2022-01-11",52.34,54.71,52.13,53.56,2490600.0],["2022-01-12",54.74,55.74,52.62,52.95,1919100.0],["2022-01-13",53.52,53.65,49.75,49.94,2027000.0],["2022-01-14",49.45,50.88,48.7,49.76,2080600.0],["2022-01-18",49.17,50.17,46.43,46.53,2560700.0],["2022-01-19",47.19,47.5,43.44,43.7,4655500.0],["2022-01-20",44.88,46.35,42.37,42.57,3094900.0],["2022-01-21",41.04,42.75,39.61,39.69,4370400.0],["2022-01-24",37.81,41.45,35.55,41.33,6853500.0],["2022-01-25",39.99,41.01,38.53,39.58,3268800.0],["2022-01-26",41.48,42.0,38.16,38.76,3858900.0],["2022-01-27",39.91,40.09,36.65,37.06,2795300.0],["2022-01-28",37.1,40.04,35.91,40.03,3900600.0],["2022-01-31",40.45,44.19,40.45,44.15,4077300.0],["2022-02-01",44.7,46.07,42.95,45.38,3508500.0],["2022-02-02",47.7,47.74,43.25,43.81,4142900.0],["2022-02-03",41.57,43.3,40.63,40.81,3603200.0],["2022-02-04",41.93,44.67,40.73,44.07,3430300.0],["2022-02-07",44.45,46.6,44.15,44.8,3622000.0],["2022-02-08",43.49,46.11,43.24,45.98,5232600.0],["2022-02-09",46.47,50.05,43.11,50.05,7640600.0],["2022-02-10",48.29,52.87,48.08,50.38,7268000.0],["2022-02-11",50.08,52.59,48.45,49.13,4986300.0],["2022-02-14",49.01,53.25,48.77,52.0,5583800.0],["2022-02-15",53.51,55.68,52.75,55.61,3962700.0],["2022-02-16",52.0,52.42,46.35,50.39,10951100.0],["2022-02-17",49.74,51.81,48.11,48.45,5013100.0],["2022-02-18",48.45,49.73,46.26,46.55,5005700.0],["2022-02-22",45.44,46.76,43.54,44.02,5913800.0],["2022-02-23",44.49,45.27,42.71,42.83,2855700.0],["2022-02-24",39.56,46.96,39.21,46.88,6031900.0],["2022-02-25",46.89,47.92,45.34,47.89,2717800.0],["2022-02-28",47.93,49.3,47.25,48.48,3124400.0],["2022-03-01",48.84,48.84,46.67,47.04,2616700.0],["2022-03-02",47.56,47.56,45.05,46.46,2384000.0],["2022-03-03",46.6,46.73,43.84,44.4,2444300.0],["2022-03-04",44.66,45.14,40.29,40.72,3116500.0],["2022-03-07",40.89,41.58,36.07,36.14,4215500.0],["2022-03-08",36.69,37.19,34.38,35.89,5248100.0],["2022-03-09",37.42,40.25,36.5,39.33,5791900.0],["2022-03-10",38.24,38.88,37.32,38.25,2322100.0],["2022-03-11",38.62,39.0,34.73,34.87,4557800.0],["2022-03-14",34.37,34.45,30.61,31.51,6782500.0],["2022-03-15",31.59,32.76,30.75,32.58,3490500.0],["2022-03-16",33.72,38.22,33.72,38.18,5492000.0],["2022-03-17",37.28,40.9,37.06,40.73,2851200.0],["2022-03-18",40.34,43.2,40.09,43.04,3440100.0],["2022-03-21",42.88,43.46,40.87,41.91,2713000.0],["2022-03-22",42.0,44.38,42.0,43.43,2034100.0],["2022-03-23",42.55,44.73,41.59,42.4,1924400.0],["2022-03-24",42.61,43.76,41.51,43.67,1767000.0],["2022-03-25",43.95,44.23,41.05,42.13,1653500.0],["2022-03-28",42.53,43.34,41.65,43.04,2331200.0],["2022-03-29",44.16,47.47,43.73,46.97,2746100.0],["2022-03-30",45.9,47.3,44.51,45.11,1768800.0],["2022-03-31",45.29,46.45,43.71,43.81,1790900.0],["2022-04-01",44.12,45.5,43.46,44.43,1667400.0],["2022-04-04",44.6,46.52,44.6,46.35,1814900.0],["2022-04-05",46.29,46.84,42.66,42.72,2578400.0],["2022-04-06",41.43,41.9,39.32,40.07,2526500.0],["2022-04-07",40.0,41.21,38.4,40.25,1960800.0],["2022-04-08",39.93,40.04,38.13,38.82,1959700.0],["2022-04-11",37.93,39.64,37.25,38.83,1887300.0],["2022-04-12",40.19,41.71,38.31,38.75,2489100.0],["2022-04-13",38.79,39.79,38.02,39.48,1456000.0],["2022-04-14",39.17,39.17,36.96,36.98,1764100.0],["2022-04-18",36.92,36.92,35.18,35.92,1975500.0],["2022-04-19",36.0,37.96,35.55,37.52,1703100.0],["2022-04-20",37.5,37.68,35.85,35.85,1657200.0],["2022-04-21",36.61,37.36,33.45,33.64,2264500.0],["2022-04-22",33.74,34.55,32.27,32.65,1819000.0],["2022-04-25",32.19,34.27,32.0,34.01,1982200.0],["2022-04-26",33.4,33.56,32.01,32.2,1609400.0],["2022-04-27",31.86,33.36,31.05,31.14,2097500.0],["2022-04-28",32.19,33.88,30.63,33.39,2435800.0],["2022-04-29",33.0,34.68,31.5,31.65,1508800.0],["2022-05-02",31.65,32.81,30.81,32.8,1583700.0],["2022-05-03",32.69,33.65,32.02,32.86,1171400.0],["2022-05-04",33.07,34.72,31.05,34.46,2251700.0],["2022-05-05",33.69,33.72,30.62,31.23,2427100.0],["2022-05-06",30.74,31.0,28.59,29.29,2963700.0],["2022-05-09",27.99,28.65,25.55,26.05,3680300.0],["2022-05-10",27.21,27.67,24.36,25.3,3525900.0],["2022-05-11",24.71,26.11,22.86,22.98,4219100.0],["2022-05-12",22.09,24.79,21.6,23.89,4409300.0],["2022-05-13",25.07,28.16,25.0,27.39,5265200.0],["2022-05-16",26.71,27.84,25.56,25.74,2265100.0],["2022-05-17",26.95,27.66,25.51,27.21,2721200.0],["2022-05-18",26.31,27.39,25.02,25.28,2317600.0],["2022-05-19",25.25,27.86,25.06,26.38,2886200.0],["2022-05-20",26.96,27.18,24.52,25.48,3880400.0],["2022-05-23",25.3,25.9,24.37,25.51,2597900.0],["2022-05-24",24.16,24.19,21.43,22.15,4004500.0],["2022-05-25",22.1,23.87,22.02,23.65,2877500.0],["2022-05-26",23.22,25.41,22.9,25.04,2826600.0],["2022-05-27",25.35,26.67,25.35,26.66,2412800.0],["2022-05-31",26.98,27.03,25.01,25.43,4824500.0],["2022-06-01",21.48,22.5,19.21,19.68,26338600.0],["2022-06-02",19.49,22.28,19.35,21.64,8346900.0],["2022-06-03",21.0,21.53,19.94,20.72,5896900.0],["2022-06-06",21.04,21.12,19.46,20.15,5801400.0],["2022-06-07",19.65,20.78,19.57,20.64,4045900.0],["2022-06-08",20.53,20.98,20.04,20.19,3492900.0],["2022-06-09",19.93,20.09,18.9,18.96,3759600.0],["2022-06-10",18.38,18.88,17.13,17.21,5347900.0],["2022-06-13",16.25,16.72,15.42,15.5,4875000.0],["2022-06-14",15.71,15.89,15.06,15.37,3410300.0],["2022-06-15",15.42,16.47,15.17,16.15,3646400.0],["2022-06-16",15.35,15.6,14.43,14.94,3864200.0],["2022-06-17",15.06,15.76,14.95,15.48,2748900.0],["2022-06-21",15.99,16.27,15.37,15.41,3240100.0],["2022-06-22",15.06,16.03,15.04,15.75,2675500.0],["2022-06-23",15.8,16.7,15.48,16.59,2540400.0],["2022-06-24",16.81,17.45,16.62,17.34,3779600.0],["2022-06-27",18.0,18.2,17.42,17.61,5435000.0],["2022-06-28",17.6,18.05,16.84,17.0,21158400.0],["2022-06-29",17.29,18.26,16.97,17.98,4710100.0],["2022-06-30",17.42,17.86,16.9,17.47,3529700.0],["2022-07-01",17.44,17.84,16.88,17.19,3054400.0],["2022-07-05",16.99,19.0,16.55,18.98,4788700.0],["2022-07-06",18.93,19.2,17.68,17.83,3007600.0],["2022-07-07",17.79,18.58,17.79,18.07,2716400.0],["2022-07-08",17.7,18.2,17.37,17.51,1967100.0],["2022-07-11",17.22,17.46,16.39,16.51,2036800.0],["2022-07-12",16.49,16.9,15.94,16.33,1981300.0],["2022-07-13",15.98,16.95,15.64,16.71,2564800.0],["2022-07-14",16.58,16.77,15.82,16.42,2137000.0],["2022-07-15",16.75,17.16,16.26,16.94,1728800.0],["2022-07-18",17.64,18.36,17.44,17.55,2720500.0],["2022-07-19",18.32,18.97,17.85,18.85,1955100.0],["2022-07-20",19.02,21.31,19.01,21.03,3668200.0],["2022-07-21",20.8,21.38,20.39,21.35,2664300.0],["2022-07-22",20.39,20.91,19.33,19.5,2886900.0],["2022-07-25",19.42,19.52,18.8,19.22,1547900.0],["2022-07-26",18.83,18.88,18.06,18.56,2145700.0],["2022-07-27",19.27,19.72,18.98,19.39,3678000.0],["2022-07-28",19.36,19.92,18.44,19.91,3199200.0],["2022-07-29",19.75,20.18,18.92,20.07,2888200.0],["2022-08-01",19.85,20.52,19.14,20.1,2254200.0],["2022-08-02",19.72,21.4,19.54,20.95,2237200.0],["2022-08-03",21.21,22.61,21.15,22.4,2811200.0],["2022-08-04",22.93,23.49,22.43,23.15,2980300.0],["2022-08-05",22.35,23.41,21.75,22.88,2856600.0],["2022-08-08",23.45,24.56,22.88,23.7,3508100.0],["2022-08-09",23.0,24.61,21.04,21.3,5121000.0],["2022-08-10",22.54,24.03,22.28,23.33,3306600.0],["2022-08-11",23.73,24.32,22.64,22.91,2810800.0],["2022-08-12",23.29,23.82,22.68,23.7,2026200.0],["2022-08-15",23.47,24.59,23.22,24.49,2718200.0],["2022-08-16",24.3,25.0,23.71,24.98,3113100.0],["2022-08-17",24.25,24.65,23.25,23.64,2698500.0],["2022-08-18",23.64,24.14,23.31,23.97,1635300.0],["2022-08-19",23.2,23.43,22.11,22.21,1929100.0],["2022-08-22",21.69,22.14,21.22,21.36,1667600.0],["2022-08-23",21.39,22.09,21.01,21.1,1538800.0],["2022-08-24",21.18,21.82,21.07,21.1,1126700.0],["2022-08-25",21.48,21.85,21.09,21.59,1256200.0],["2022-08-26",21.5,21.66,19.58,19.61,1814700.0],["2022-08-29",19.17,20.04,19.12,19.17,1713400.0],["2022-08-30",19.68,19.88,18.26,18.62,1922800.0],["2022-08-31",19.0,19.28,18.27,18.47,1902900.0],["2022-09-01",18.05,18.19,17.15,17.72,2332700.0],["2022-09-02",17.99,18.16,17.29,17.58,2013400.0],["2022-09-06",17.65,17.66,16.92,17.09,1877800.0],["2022-09-07",17.04,17.57,16.8,17.53,1729900.0],["2022-09-08",17.15,18.04,17.04,17.76,1669600.0],["2022-09-09",18.2,19.2,18.17,18.87,1882600.0],["2022-09-12",19.0,20.42,19.0,20.33,2080700.0],["2022-09-13",19.02,19.21,18.05,18.12,2541000.0],["2022-09-14",18.1,18.25,17.47,18.05,1673600.0],["2022-09-15",17.71,18.66,17.54,17.69,2104700.0],["2022-09-16",17.07,17.19,16.39,16.48,3382200.0],["2022-09-19",16.24,17.13,16.23,17.09,2664800.0],["2022-09-20",16.9,17.01,16.61,16.63,2100400.0],["2022-09-21",16.76,17.49,16.31,16.45,2195200.0],["2022-09-22",16.31,16.48,15.12,15.27,2069400.0],["2022-09-23",15.01,15.46,14.67,14.91,2215900.0],["2022-09-26",14.85,15.57,14.5,14.53,2027200.0],["2022-09-27",14.93,15.36,14.38,14.56,2250600.0],["2022-09-28",14.71,15.45,14.68,15.34,2079500.0],["2022-09-29",14.85,14.98,14.09,14.43,2145600.0],["2022-09-30",14.38,15.09,14.26,14.41,2088400.0],["2022-10-03",14.66,15.11,14.44,14.82,2074200.0],["2022-10-04",15.39,16.07,15.08,15.95,2123100.0],["2022-10-05",15.43,16.07,15.07,16.02,2369800.0],["2022-10-06",15.95,16.72,15.76,15.79,1655700.0],["2022-10-07",15.27,15.38,14.34,14.44,2476900.0],["2022-10-10",14.45,14.5,13.34,13.76,3152400.0],["2022-10-11",13.65,13.84,12.87,13.34,3229600.0],["2022-10-12",13.39,13.46,12.76,13.31,2397800.0],["2022-10-13",12.73,13.95,12.19,13.81,2602400.0],["2022-10-14",14.08,14.41,12.91,13.04,2750200.0],["2022-10-17",14.03,15.11,13.88,14.63,5145200.0],["2022-10-18",15.42,15.73,14.86,15.11,3225100.0],["2022-10-19",14.72,14.88,13.93,14.07,2604200.0],["2022-10-20",13.99,14.77,13.84,13.92,2230400.0],["2022-10-21",13.7,14.17,13.2,14.04,2867600.0],["2022-10-24",14.0,14.38,13.48,14.25,2548800.0],["2022-10-25",14.44,15.18,14.44,15.11,2055900.0],["2022-10-26",14.62,15.39,14.3,14.35,2818700.0],["2022-10-27",14.48,14.98,14.06,14.11,2148500.0],["2022-10-28",13.99,14.83,13.71,14.82,2086700.0],["2022-10-31",14.65,14.91,14.22,14.6,1823500.0],["2022-11-01",15.14,15.45,14.47,14.76,1865000.0],["2022-11-02",14.77,14.77,13.31,13.33,2605200.0],["2022-11-03",13.1,13.4,12.59,12.63,2638100.0],["2022-11-04",12.95,13.07,11.98,12.36,2614000.0],["2022-11-07",12.58,12.75,12.17,12.21,1840500.0],["2022-11-08",12.24,12.24,11.31,11.53,3891000.0],["2022-11-09",11.39,11.4,10.65,10.77,3469900.0],["2022-11-10",13.88,17.46,13.75,17.33,20377700.0],["2022-11-11",16.44,19.63,16.44,19.19,11730300.0],["2022-11-14",18.79,18.82,17.77,18.2,4932500.0],["2022-11-15",19.15,20.4,18.64,19.71,5479100.0],["2022-11-16",19.39,19.86,18.29,18.52,3329300.0],["2022-11-17",17.69,17.95,17.05,17.44,2707200.0],["2022-11-18",18.03,18.23,16.95,17.26,1936300.0],["2022-11-21",17.0,17.1,15.9,16.2,2478700.0],["2022-11-22",16.07,16.45,15.56,16.45,2001600.0],["2022-11-23",16.54,17.27,16.33,17.27,1874800.0],["2022-11-25",17.24,17.38,16.95,17.33,1095000.0],["2022-11-28",17.0,17.52,16.44,16.58,1490300.0],["2022-11-29",16.54,17.09,16.5,16.84,1446900.0],["2022-11-30",16.94,18.32,16.76,18.26,2262600.0],["2022-12-01",18.32,19.2,18.23,18.78,2236700.0],["2022-12-02",18.0,19.0,17.71,18.82,1589900.0],["2022-12-05",18.69,18.99,17.2,17.44,1657800.0],["2022-12-06",17.43,17.43,15.33,15.72,2036500.0],["2022-12-07",15.7,15.98,15.4,15.66,1276300.0],["2022-12-08",15.81,16.79,15.68,16.37,1718700.0],["2022-12-09",16.26,16.86,16.11,16.41,1488000.0],["2022-12-12",16.41,16.55,16.04,16.22,1444500.0],["2022-12-13",17.88,18.56,16.47,16.93,3181500.0],["2022-12-14",16.89,17.22,16.18,16.62,1948400.0],["2022-12-15",15.99,16.54,15.39,15.43,1937900.0],["2022-12-16",15.13,15.57,14.98,15.21,3227000.0],["2022-12-19",15.31,15.31,14.4,14.55,1719800.0],["2022-12-20",14.37,14.9,14.14,14.68,1527200.0],["2022-12-21",14.78,15.06,14.59,14.67,1244500.0],["2022-12-22",14.27,14.63,13.8,14.59,2054400.0],["2022-12-23",14.51,14.6,14.04,14.11,1406700.0],["2022-12-27",13.95,14.03,13.43,13.89,1299600.0],["2022-12-28",13.86,14.21,13.76,14.01,2123900.0],["2022-12-29",14.28,15.46,14.23,15.31,2407300.0],["2022-12-30",14.89,15.31,14.72,15.24,1504000.0],["2023-01-03",15.7,16.18,14.61,15.03,1590400.0],["2023-01-04",15.32,15.95,15.05,15.85,2151900.0],["2023-01-05",15.52,15.52,14.51,15.06,1733900.0],["2023-01-06",15.12,15.64,14.34,15.6,2224600.0],["2023-01-09",16.0,16.48,15.91,15.99,1603400.0],["2023-01-10",15.78,16.5,15.75,16.47,1318500.0],["2023-01-11",16.54,17.0,16.34,16.74,1550900.0],["2023-01-12",16.87,16.93,16.17,16.58,1420300.0],["2023-01-13",16.24,16.95,16.04,16.85,1015200.0],["2023-01-17",16.85,17.06,16.37,16.52,1214700.0],["2023-01-18",16.82,17.05,15.55,15.58,1672000.0],["2023-01-19",15.24,15.49,14.58,14.77,1500300.0],["2023-01-20",14.94,15.66,14.77,15.52,1606500.0],["2023-01-23",15.71,16.69,15.53,16.68,1645100.0],["2023-01-24",16.35,16.86,16.23,16.4,1383300.0],["2023-01-25",15.9,16.52,15.25,16.39,1621000.0],["2023-01-26",16.93,17.32,16.36,16.86,1489400.0],["2023-01-27",16.7,18.04,16.55,17.83,2204700.0],["2023-01-30",17.43,17.58,16.61,16.8,1811500.0],["2023-01-31",16.85,17.54,16.74,17.36,1514500.0],["2023-02-01",16.91,17.28,15.61,16.77,5371200.0],["2023-02-02",17.61,18.77,17.42,18.46,3212500.0],["2023-02-03",17.59,18.0,17.11,17.28,2843100.0],["2023-02-06",16.96,17.05,16.48,16.78,1843400.0],["2023-02-07",17.02,17.27,16.18,17.17,2330500.0],["2023-02-08",17.07,17.34,16.16,16.21,3824300.0],["2023-02-09",13.05,13.2,12.2,12.33,11130400.0],["2023-02-10",12.15,12.59,12.01,12.33,4524300.0],["2023-02-13",12.4,12.69,12.05,12.65,2841800.0],["2023-02-14",12.45,12.96,12.15,12.63,2483400.0],["2023-02-15",12.61,13.56,12.53,13.34,2991800.0],["2023-02-16",12.93,13.29,12.79,12.83,2595400.0],["2023-02-17",12.4,12.68,12.15,12.63,2078300.0],["2023-02-21",12.34,12.42,11.7,11.71,2538100.0],["2023-02-22",11.76,12.04,11.58,11.61,1968700.0],["2023-02-23",11.8,11.81,11.26,11.46,1837300.0],["2023-02-24",11.09,11.26,10.84,10.91,2534200.0],["2023-02-27",11.09,11.14,10.7,10.8,1857000.0],["2023-02-28",10.8,10.99,10.74,10.74,1517800.0],["2023-03-01",10.74,10.98,10.62,10.86,1897400.0],["2023-03-02",10.65,10.86,10.51,10.76,1966300.0],["2023-03-03",10.82,11.31,10.8,11.07,2144700.0],["2023-03-06",11.15,11.18,10.69,10.74,1850100.0],["2023-03-07",10.68,10.84,10.4,10.43,2354500.0],["2023-03-08",10.44,10.58,10.32,10.55,1668600.0],["2023-03-09",10.55,10.64,10.01,10.13,1991100.0],["2023-03-10",10.05,10.13,9.55,9.8,2519000.0],["2023-03-13",9.5,10.04,9.13,9.82,4001700.0],["2023-03-14",10.17,10.52,10.09,10.52,3404900.0],["2023-03-15",10.24,10.59,10.03,10.5,2597200.0],["2023-03-16",10.42,10.55,10.14,10.38,2034100.0],["2023-03-17",10.34,10.79,10.21,10.23,3758700.0],["2023-03-20",10.16,10.62,9.81,10.21,2224300.0],["2023-03-21",10.42,11.35,10.42,11.18,3011500.0],["2023-03-22",11.14,11.4,10.56,10.57,3579100.0],["2023-03-23",10.79,11.57,10.72,11.06,2397300.0],["2023-03-24",10.94,11.31,10.78,11.28,1610400.0],["2023-03-27",11.5,11.87,11.38,11.55,2327300.0],["2023-03-28",11.43,11.53,11.23,11.37,1432100.0],["2023-03-29",11.64,12.24,11.4,12.12,2275200.0],["2023-03-30",12.48,12.53,11.93,12.11,2130700.0],["2023-03-31",12.26,12.48,12.17,12.36,1673300.0],["2023-04-03",12.27,12.33,11.66,12.28,2307400.0],["2023-04-04",12.42,12.6,12.08,12.32,1406600.0],["2023-04-05",12.19,12.2,11.68,11.91,1558900.0],["2023-04-06",11.91,12.32,11.8,12.22,1210600.0],["2023-04-10",12.02,12.3,11.86,12.28,1322000.0],["2023-04-11",12.26,12.63,12.23,12.46,1067600.0],["2023-04-12",12.84,12.89,12.17,12.2,1310900.0],["2023-04-13",12.35,12.79,12.31,12.61,1195500.0],["2023-04-14",12.59,12.72,12.14,12.27,1129300.0],["2023-04-17",12.24,12.68,12.01,12.47,1983500.0],["2023-04-18",12.63,12.63,12.25,12.54,1363700.0],["2023-04-19",12.32,12.62,12.3,12.57,1164000.0],["2023-04-20",12.3,12.51,12.21,12.35,1389900.0],["2023-04-21",12.37,12.53,12.29,12.38,1101500.0],["2023-04-24",12.34,12.38,12.0,12.28,1001300.0],["2023-04-25",12.02,12.2,11.87,11.99,1305500.0],["2023-04-26",12.25,12.41,11.87,11.96,1152400.0],["2023-04-27",12.2,12.22,11.68,12.1,2378300.0],["2023-04-28",11.95,11.99,11.63,11.73,1510400.0],["2023-05-01",11.67,11.79,11.58,11.71,935300.0],["2023-05-02",11.67,11.67,11.02,11.3,1704000.0],["2023-05-03",11.33,11.6,11.17,11.38,1063000.0],["2023-05-04",11.38,11.59,11.3,11.51,944500.0],["2023-05-05",11.71,11.92,11.6,11.84,912600.0],["2023-05-08",11.84,11.99,11.63,11.92,917100.0],["2023-05-09",11.8,11.92,11.69,11.71,1043900.0],["2023-05-10",12.02,12.3,11.86,12.03,1261100.0],["2023-05-11",12.05,12.4,11.89,12.37,1596800.0],["2023-05-12",12.41,12.41,11.96,12.25,1191900.0],["2023-05-15",12.27,12.73,12.21,12.63,1080900.0],["2023-05-16",12.51,12.6,12.27,12.42,971100.0],["2023-05-17",12.46,13.61,12.46,13.33,2555700.0],["2023-05-18",13.3,14.06,13.23,14.02,2036200.0],["2023-05-19",14.08,14.1,13.58,13.78,1519000.0],["2023-05-22",13.8,14.44,13.71,14.36,2106300.0],["2023-05-23",14.25,14.55,14.22,14.35,1995100.0],["2023-05-24",14.25,14.61,14.02,14.43,3697800.0],["2023-05-25",9.14,9.2,8.1,8.23,20700500.0],["2023-05-26",8.2,9.23,7.72,9.11,10408500.0],["2023-05-30",9.2,9.29,8.52,8.83,4320800.0],["2023-05-31",8.79,9.25,8.75,9.14,4430000.0],["2023-06-01",9.18,9.6,9.11,9.29,2834900.0],["2023-06-02",9.45,9.59,9.24,9.4,2568100.0],["2023-06-05",9.4,9.4,8.85,8.9,2843700.0],["2023-06-06",8.87,9.24,8.78,9.21,2204700.0],["2023-06-07",9.24,9.43,9.09,9.29,2444700.0],["2023-06-08",9.27,9.42,9.17,9.39,1409000.0],["2023-06-09",9.4,9.45,8.96,9.05,2530400.0],["2023-06-12",9.12,9.15,8.87,8.94,1841200.0],["2023-06-13",9.07,9.34,8.99,9.22,2565700.0],["2023-06-14",9.25,9.25,8.85,9.07,2489500.0],["2023-06-15",8.95,9.18,8.86,9.13,2376200.0],["2023-06-16",9.21,9.35,8.97,9.3,3514500.0],["2023-06-20",9.2,9.23,8.78,8.94,1848300.0],["2023-06-21",8.9,8.9,8.52,8.53,2165000.0],["2023-06-22",8.48,8.48,8.24,8.25,2460100.0],["2023-06-23",8.15,8.15,7.8,7.83,5737200.0],["2023-06-26",7.8,8.21,7.76,8.15,2276200.0],["2023-06-27",8.19,8.71,8.16,8.71,2318600.0],["2023-06-28",8.68,8.83,8.54,8.72,1733400.0],["2023-06-29",8.7,8.91,8.54,8.61,1613300.0],["2023-06-30",8.9,9.77,8.88,9.28,5468700.0],["2023-07-03",9.24,9.57,9.22,9.57,1457100.0],["2023-07-05",9.48,9.6,9.15,9.53,1645000.0],["2023-07-06",9.24,9.36,9.04,9.21,1610900.0],["2023-07-07",9.25,9.56,9.21,9.31,1436600.0],["2023-07-10",9.27,9.47,9.15,9.47,1621700.0],["2023-07-11",9.51,10.15,9.46,10.09,1936000.0],["2023-07-12",10.4,10.66,10.28,10.51,2513900.0],["2023-07-13",10.64,11.46,10.57,11.18,3743100.0],["2023-07-14",11.13,11.14,10.62,10.78,1867400.0],["2023-07-17",10.77,11.24,10.38,11.0,1783600.0],["2023-07-18",11.01,11.05,10.71,10.92,1138400.0],["2023-07-19",11.07,11.2,10.79,10.83,1465200.0],["2023-07-20",10.71,10.79,10.4,10.46,1316400.0],["2023-07-21",10.62,10.65,10.42,10.49,1068600.0],["2023-07-24",10.47,10.66,10.32,10.4,1110000.0],["2023-07-25",10.42,10.71,10.41,10.46,1033600.0],["2023-07-26",10.43,10.68,10.31,10.64,1009000.0],["2023-07-27",10.9,10.95,10.22,10.28,1397300.0],["2023-07-28",10.54,10.88,10.53,10.68,1006200.0],["2023-07-31",10.74,11.01,10.73,10.84,1003500.0],["2023-08-01",10.68,10.71,10.4,10.67,799700.0],["2023-08-02",10.38,10.41,10.12,10.36,1194400.0],["2023-08-03",10.26,10.44,10.18,10.24,810600.0],["2023-08-04",10.35,10.52,10.21,10.37,946300.0],["2023-08-07",10.38,10.49,10.14,10.46,1235200.0],["2023-08-08",10.11,10.2,9.55,10.13,2195600.0],["2023-08-09",9.85,10.0,8.96,9.29,2902000.0],["2023-08-10",9.43,9.88,9.13,9.5,1555700.0],["2023-08-11",9.31,9.37,9.18,9.2,1275000.0],["2023-08-14",9.07,9.18,8.88,9.15,1461800.0],["2023-08-15",9.01,9.17,8.92,9.01,1126200.0],["2023-08-16",8.94,9.14,8.91,9.02,1315300.0],["2023-08-17",8.97,9.35,8.97,9.15,1811200.0],["2023-08-18",8.98,9.17,8.91,9.06,1176700.0],["2023-08-21",9.07,9.18,8.89,8.92,1244500.0],["2023-08-22",9.02,9.07,8.8,8.92,715100.0],["2023-08-23",8.92,9.13,8.88,9.03,998700.0],["2023-08-24",9.08,9.08,8.69,8.72,1094900.0],["2023-08-25",8.75,8.89,8.64,8.76,833700.0],["2023-08-28",8.82,8.99,8.67,8.92,1675700.0],["2023-08-29",8.87,9.21,8.81,9.09,1073100.0],["2023-08-30",9.05,9.12,8.91,9.01,1100400.0],["2023-08-31",9.02,9.12,8.9,8.91,982800.0],["2023-09-01",8.98,9.12,8.79,8.84,839800.0],["2023-09-05",8.72,8.72,8.4,8.43,1167000.0],["2023-09-06",8.42,8.47,8.21,8.3,1075900.0],["2023-09-07",8.11,8.11,7.86,7.91,1873500.0],["2023-09-08",7.9,7.91,7.34,7.43,2518700.0],["2023-09-11",7.51,7.55,7.19,7.21,1834500.0],["2023-09-12",7.14,7.18,6.88,7.15,2063400.0],["2023-09-13",7.08,7.18,6.92,6.94,1444500.0],["2023-09-14",6.6,6.86,6.41,6.84,4867100.0],["2023-09-15",6.8,6.98,6.68,6.89,4992300.0],["2023-09-18",6.87,6.92,6.65,6.66,1956400.0],["2023-09-19",6.69,6.9,6.62,6.71,1530300.0],["2023-09-20",6.75,6.78,6.56,6.57,1475100.0],["2023-09-21",6.41,6.45,6.21,6.28,1742900.0],["2023-09-22",6.3,6.37,6.16,6.16,1179600.0],["2023-09-25",6.05,6.21,5.96,6.2,1485900.0],["2023-09-26",6.07,6.15,5.9,5.93,1505400.0],["2023-09-27",6.04,6.11,5.95,5.98,1157800.0],["2023-09-28",5.96,6.16,5.89,6.08,1312400.0],["2023-09-29",6.16,6.26,6.04,6.05,1130000.0],["2023-10-02",6.02,6.08,5.93,6.01,1178500.0],["2023-10-03",5.89,5.93,5.76,5.81,1341000.0],["2023-10-04",5.84,5.85,5.62,5.7,1917500.0],["2023-10-05",5.66,5.69,5.45,5.46,1610500.0],["2023-10-06",5.35,5.59,5.31,5.51,1699800.0],["2023-10-09",5.41,5.61,5.39,5.56,1320400.0],["2023-10-10",5.58,6.07,5.58,5.86,1893800.0],["2023-10-11",5.89,5.98,5.8,5.91,1051100.0],["2023-10-12",5.94,5.94,5.51,5.56,1156300.0],["2023-10-13",5.56,5.59,5.3,5.35,1444600.0],["2023-10-16",5.46,5.6,5.34,5.51,1361000.0],["2023-10-17",5.39,5.72,5.38,5.68,1418700.0],["2023-10-18",5.57,5.6,5.45,5.47,924800.0],["2023-10-19",5.43,5.6,5.37,5.38,1253100.0],["2023-10-20",5.37,5.38,5.15,5.15,1186800.0],["2023-10-23",5.09,5.09,4.86,4.86,1633500.0],["2023-10-24",4.9,5.14,4.9,5.09,1967500.0],["2023-10-25",5.0,5.04,4.68,4.77,1454000.0],["2023-10-26",4.8,4.92,4.73,4.82,1458900.0],["2023-10-27",4.85,4.9,4.72,4.75,1168600.0],["2023-10-30",4.73,4.85,4.66,4.67,1299300.0],["2023-10-31",4.67,4.8,4.64,4.74,958700.0],["2023-11-01",4.71,4.8,4.34,4.44,1433800.0],["2023-11-02",4.62,4.88,4.58,4.83,1599800.0],["2023-11-03",4.98,5.43,4.98,5.26,1549400.0],["2023-11-06",5.35,5.35,4.93,5.01,1238700.0],["2023-11-07",5.05,5.23,4.97,5.13,1352300.0],["2023-11-08",5.15,5.19,5.01,5.1,2036800.0],["2023-11-09",4.35,5.15,4.1,4.83,3958100.0],["2023-11-10",4.85,4.86,4.54,4.75,1907500.0],["2023-11-13",4.64,4.79,4.53,4.7,1462100.0],["2023-11-14",4.99,5.2,4.93,5.17,3024300.0],["2023-11-15",5.27,5.55,5.17,5.27,1878300.0],["2023-11-16",5.2,5.22,4.99,5.18,1156100.0],["2023-11-17",5.28,5.32,5.09,5.31,1426500.0],["2023-11-20",5.36,5.55,5.27,5.3,1319200.0],["2023-11-21",5.22,5.23,5.0,5.01,1422700.0],["2023-11-22",5.05,5.19,5.04,5.06,851300.0],["2023-11-24",5.0,5.07,4.98,5.01,484300.0],["2023-11-27",4.97,5.02,4.88,4.92,996900.0],["2023-11-28",4.89,4.92,4.76,4.81,1087700.0],["2023-11-29",4.89,5.12,4.8,4.89,1287800.0],["2023-11-30",4.94,4.99,4.63,4.65,1787000.0],["2023-12-01",4.62,5.13,4.59,5.07,2263900.0],["2023-12-04",5.06,5.84,5.06,5.77,3482900.0],["2023-12-05",5.67,6.18,5.6,5.76,3478800.0],["2023-12-06",5.87,6.28,5.84,5.97,2468200.0],["2023-12-07",5.92,6.15,5.74,5.81,1652700.0],["2023-12-08",5.83,6.18,5.73,6.16,1985000.0],["2023-12-11",6.09,6.18,5.95,6.1,1468000.0],["2023-12-12",6.24,7.01,6.21,6.47,9146500.0],["2023-12-13",6.39,6.84,6.17,6.79,2929500.0],["2023-12-14",7.0,7.2,6.68,6.81,3755400.0],["2023-12-15",6.88,6.88,6.55,6.59,3844000.0],["2023-12-18",6.6,6.95,6.55,6.82,1779800.0],["2023-12-19",6.95,7.33,6.94,7.06,2030300.0],["2023-12-20",7.0,7.02,6.61,6.64,2253900.0],["2023-12-21",6.83,6.93,6.67,6.89,1509100.0],["2023-12-22",6.93,6.99,6.74,6.83,1100900.0],["2023-12-26",6.8,6.98,6.76,6.97,1312600.0],["2023-12-27",7.0,7.15,6.86,6.99,1234500.0],["2023-12-28",6.96,7.09,6.92,7.05,1216000.0],["2023-12-29",7.05,7.3,6.84,6.86,1620500.0],["2024-01-02",6.75,7.25,6.56,6.94,2131500.0],["2024-01-03",6.76,6.76,6.21,6.32,2348700.0],["2024-01-04",6.33,6.49,6.13,6.38,1196500.0],["2024-01-05",6.27,6.46,6.15,6.28,1042600.0],["2024-01-08",6.27,6.47,6.17,6.36,1144800.0],["2024-01-09",6.25,6.28,6.01,6.03,1390000.0],["2024-01-10",5.98,6.12,5.78,6.07,1630800.0],["2024-01-11",6.05,6.05,5.72,5.87,1373700.0],["2024-01-12",5.94,6.07,5.84,5.88,1236900.0],["2024-01-16",5.74,5.78,5.43,5.46,1605800.0],["2024-01-17",5.27,5.32,4.96,5.23,2148000.0],["2024-01-18",5.32,5.46,5.22,5.34,1879800.0],["2024-01-19",5.39,5.39,5.13,5.35,1277100.0],["2024-01-22",5.45,5.76,5.43,5.61,1535100.0],["2024-01-23",5.73,5.82,5.58,5.74,1226800.0],["2024-01-24",5.85,5.9,5.68,5.71,1197400.0],["2024-01-25",5.83,5.93,5.62,5.79,1003300.0],["2024-01-26",5.9,6.01,5.71,5.72,1039700.0],["2024-01-29",5.74,6.03,5.67,6.01,1148400.0],["2024-01-30",5.96,6.0,5.69,5.7,1334200.0],["2024-01-31",5.67,5.79,5.38,5.39,1334000.0],["2024-02-01",5.45,5.54,5.34,5.45,1257400.0],["2024-02-02",5.38,5.45,5.16,5.35,1128100.0],["2024-02-05",5.22,5.28,5.02,5.12,1225500.0],["2024-02-06",5.14,5.33,5.11,5.28,1281800.0],["2024-02-07",5.31,5.34,5.03,5.04,2274400.0],["2024-02-08",4.22,4.3,3.7,3.81,10835400.0],["2024-02-09",3.96,4.02,3.71,3.91,4103000.0],["2024-02-12",3.89,4.01,3.82,3.85,3076100.0],["2024-02-13",3.7,3.77,3.48,3.51,3583600.0],["2024-02-14",3.57,3.63,3.48,3.58,2412500.0],["2024-02-15",3.61,3.65,3.46,3.53,2562400.0],["2024-02-16",3.51,3.64,3.43,3.48,2258300.0],["2024-02-20",3.41,3.77,3.32,3.57,4451000.0],["2024-02-21",3.52,3.57,3.38,3.43,1951700.0],["2024-02-22",3.44,3.45,3.15,3.16,3948200.0],["2024-02-23",3.18,3.18,3.05,3.08,2394000.0],["2024-02-26",3.08,3.15,3.04,3.1,2079100.0],["2024-02-27",3.13,3.4,3.13,3.36,2923500.0],["2024-02-28",3.32,3.39,3.14,3.16,3206700.0],["2024-02-29",3.24,3.39,3.12,3.17,2936200.0],["2024-03-01",3.17,3.25,3.06,3.21,2206100.0],["2024-03-04",3.25,3.25,3.01,3.19,5942900.0],["2024-03-05",3.16,3.16,2.94,3.03,4511100.0],["2024-03-06",3.07,3.13,2.93,3.05,3916600.0],["2024-03-07",3.07,3.16,2.99,3.07,2261500.0],["2024-03-08",3.12,3.28,3.08,3.1,2772300.0],["2024-03-11",3.09,3.16,3.03,3.11,2171400.0],["2024-03-12",3.13,3.13,2.94,3.0,2640400.0],["2024-03-13",3.0,3.14,2.95,2.98,2886800.0],["2024-03-14",2.98,2.99,2.74,2.8,4402000.0],["2024-03-15",2.77,3.05,2.77,2.96,23278500.0],["2024-03-18",2.96,2.96,2.76,2.82,3278800.0],["2024-03-19",2.76,2.85,2.72,2.82,3243500.0],["2024-03-20",2.81,2.89,2.71,2.85,2418400.0],["2024-03-21",2.87,2.94,2.75,2.78,2390500.0],["2024-03-22",2.78,2.79,2.55,2.56,2549800.0],["2024-03-25",2.55,2.62,2.52,2.57,2138800.0],["2024-03-26",2.58,2.66,2.47,2.47,1951000.0],["2024-03-27",2.51,2.62,2.47,2.61,1632100.0],["2024-03-28",2.61,2.75,2.6,2.62,1641100.0],["2024-04-01",2.62,2.63,2.41,2.42,1556300.0],["2024-04-02",2.39,2.39,2.29,2.36,1931800.0],["2024-04-03",2.34,2.37,2.27,2.3,1680800.0],["2024-04-04",2.35,2.43,2.24,2.25,1629700.0],["2024-04-05",2.26,2.27,2.15,2.17,1717600.0],["2024-04-08",2.18,2.2,2.1,2.15,2318700.0],["2024-04-09",2.18,2.28,2.15,2.17,1741700.0],["2024-04-10",2.1,2.13,2.01,2.05,2006300.0],["2024-04-11",2.04,2.11,2.01,2.04,1587900.0],["2024-04-12",2.03,2.05,1.87,1.87,2301000.0],["2024-04-15",1.85,1.88,1.78,1.87,2486100.0],["2024-04-16",1.87,1.87,1.78,1.79,2146300.0],["2024-04-17",1.81,1.93,1.81,1.86,1900700.0],["2024-04-18",1.88,2.03,1.84,1.91,1953100.0],["2024-04-19",1.88,1.91,1.81,1.85,1583600.0],["2024-04-22",1.88,1.92,1.8,1.86,1270200.0],["2024-04-23",1.86,2.09,1.85,1.94,1754900.0],["2024-04-24",1.95,1.97,1.87,1.92,1411600.0],["2024-04-25",1.88,1.89,1.82,1.82,1089600.0],["2024-04-26",1.86,1.89,1.82,1.82,867100.0],["2024-04-29",1.85,1.98,1.85,1.96,1566100.0],["2024-04-30",1.92,2.04,1.89,1.91,1388200.0],["2024-05-01",1.91,2.01,1.89,1.94,923400.0],["2024-05-02",1.99,2.04,1.92,2.02,973700.0],["2024-05-03",2.1,2.19,1.99,2.06,1136600.0],["2024-05-06",2.1,2.14,2.08,2.09,1649800.0],["2024-05-07",2.13,2.17,2.11,2.16,1371200.0],["2024-05-08",2.12,2.18,2.11,2.13,1020800.0],["2024-05-09",2.14,2.29,2.13,2.24,1474800.0],["2024-05-10",2.27,2.3,2.13,2.15,1180000.0],["2024-05-13",2.16,2.35,2.16,2.33,1435100.0],["2024-05-14",2.38,2.54,2.33,2.36,2091100.0],["2024-05-15",2.45,2.61,2.4,2.56,2675500.0],["2024-05-16",2.56,2.63,2.51,2.59,1322600.0],["2024-05-17",2.61,2.61,2.46,2.49,1469500.0],["2024-05-20",2.47,2.54,2.33,2.37,1333400.0],["2024-05-21",2.35,2.42,2.27,2.34,1167400.0],["2024-05-22",2.3,2.36,2.3,2.34,1268500.0],["2024-05-23",2.35,2.35,2.13,2.19,3132900.0],["2024-05-24",2.19,2.25,2.11,2.14,1562100.0],["2024-05-28",2.16,2.34,2.12,2.24,4449000.0],["2024-05-29",2.0,2.07,1.8,1.86,7524500.0],["2024-05-30",1.87,1.96,1.8,1.94,2602400.0],["2024-05-31",1.95,2.18,1.87,1.89,5045900.0],["2024-06-03",1.93,2.02,1.72,1.75,3845300.0],["2024-06-04",1.73,1.73,1.6,1.61,2557700.0],["2024-06-05",1.61,1.7,1.57,1.7,1617500.0],["2024-06-06",1.7,1.71,1.64,1.65,1657900.0],["2024-06-07",1.64,1.65,1.57,1.6,2436600.0],["2024-06-10",1.58,1.59,1.5,1.51,2472600.0],["2024-06-11",1.5,1.6,1.45,1.58,2307600.0],["2024-06-12",1.64,1.79,1.61,1.61,3097400.0],["2024-06-13",1.64,1.64,1.52,1.54,1550600.0],["2024-06-14",1.51,1.53,1.46,1.47,2091300.0],["2024-06-17",1.47,1.54,1.47,1.52,1246500.0],["2024-06-18",1.5,1.52,1.43,1.44,2362400.0],["2024-06-20",1.44,1.45,1.39,1.41,1512000.0],["2024-06-21",1.42,1.47,1.4,1.46,1771200.0],["2024-06-24",1.43,1.58,1.43,1.51,1942400.0],["2024-06-25",1.5,1.5,1.43,1.43,1343700.0],["2024-06-26",1.43,1.45,1.4,1.42,931900.0],["2024-06-27",1.4,1.5,1.39,1.49,1012000.0],["2024-06-28",1.53,1.67,1.52,1.66,5064400.0],["2024-07-01",1.65,1.72,1.63,1.69,2221100.0],["2024-07-02",1.68,1.71,1.57,1.68,1325700.0],["2024-07-03",1.68,1.71,1.64,1.67,643200.0],["2024-07-05",1.67,1.77,1.63,1.69,1625500.0],["2024-07-08",1.71,1.8,1.67,1.75,1465800.0],["2024-07-09",1.74,1.79,1.64,1.78,1344400.0],["2024-07-10",1.79,1.83,1.66,1.67,1137600.0],["2024-07-11",1.75,2.03,1.75,2.0,3323100.0],["2024-07-12",2.1,2.25,2.09,2.13,4015200.0],["2024-07-15",2.17,2.18,2.06,2.07,2184300.0],["2024-07-16",2.1,2.48,2.1,2.47,4236900.0],["2024-07-17",2.4,2.5,2.3,2.39,3168500.0],["2024-07-18",2.42,2.44,2.22,2.22,2561900.0],["2024-07-19",2.18,2.25,2.11,2.17,1435600.0],["2024-07-22",2.19,2.26,2.12,2.25,1045400.0],["2024-07-23",2.27,2.37,2.17,2.36,1634300.0],["2024-07-24",2.35,2.42,2.17,2.18,1501000.0],["2024-07-25",2.18,2.42,2.15,2.32,1622100.0],["2024-07-26",2.41,2.42,2.3,2.37,1011700.0],["2024-07-29",2.45,2.47,2.3,2.37,1638200.0],["2024-07-30",2.37,2.42,2.25,2.31,962200.0],["2024-07-31",2.33,2.49,2.26,2.38,1663600.0],["2024-08-01",2.38,2.41,2.13,2.21,1751800.0],["2024-08-02",2.08,2.08,1.95,1.98,1998000.0],["2024-08-05",1.68,1.92,1.68,1.84,1509800.0],["2024-08-06",1.94,1.95,1.77,1.78,1108400.0],["2024-08-07",1.81,1.87,1.76,1.78,3361700.0],["2024-08-08",2.09,2.88,2.09,2.88,69658100.0],["2024-08-09",2.87,3.13,2.61,3.12,13771800.0],["2024-08-12",3.22,3.25,2.79,2.81,5775100.0],["2024-08-13",2.81,3.42,2.81,3.25,9765500.0],["2024-08-14",3.3,3.42,2.98,3.24,7824000.0],["2024-08-15",3.41,3.52,3.26,3.4,5737200.0],["2024-08-16",3.31,3.66,3.29,3.65,4934300.0],["2024-08-19",3.69,4.35,3.6,4.18,10568400.0],["2024-08-20",4.2,4.62,3.99,4.06,6224100.0],["2024-08-21",4.11,4.18,3.8,3.96,4900700.0],["2024-08-22",3.93,3.97,3.52,3.61,3618200.0],["2024-08-23",3.65,4.24,3.65,3.98,4030200.0],["2024-08-26",3.98,4.04,3.59,3.71,3520600.0],["2024-08-27",3.68,3.77,3.57,3.65,1926200.0],["2024-08-28",3.53,3.68,3.45,3.49,2444200.0],["2024-08-29",3.54,3.63,3.45,3.46,1920400.0],["2024-08-30",3.5,3.52,3.18,3.22,2670200.0],["2024-09-03",3.14,3.3,3.02,3.04,2114800.0],["2024-09-04",2.97,3.02,2.78,2.8,2426300.0],["2024-09-05",2.82,3.07,2.78,2.94,2705000.0],["2024-09-06",2.98,2.98,2.74,2.84,1748900.0],["2024-09-09",2.88,2.99,2.85,2.88,1827900.0],["2024-09-10",2.9,2.91,2.53,2.72,3119600.0],["2024-09-11",2.7,2.85,2.65,2.76,2130000.0],["2024-09-12",2.76,2.78,2.57,2.75,2373400.0],["2024-09-13",2.82,2.96,2.73,2.94,3250300.0],["2024-09-16",2.95,3.02,2.87,2.92,2763800.0],["2024-09-17",2.97,2.99,2.85,2.87,1521600.0],["2024-09-18",2.84,3.09,2.77,2.91,2815000.0],["2024-09-19",3.06,3.07,2.87,2.9,2779600.0],["2024-09-20",2.87,2.89,2.78,2.79,2017100.0],["2024-09-23",2.8,2.8,2.58,2.67,2454400.0],["2024-09-24",2.71,2.79,2.67,2.76,1300800.0],["2024-09-25",2.77,2.78,2.67,2.68,1173500.0],["2024-09-26",2.8,3.05,2.76,3.0,2632700.0],["2024-09-27",3.07,3.3,3.02,3.14,3640300.0],["2024-09-30",3.12,3.25,3.06,3.07,1776700.0],["2024-10-01",3.06,3.08,2.77,2.81,3074100.0],["2024-10-02",2.79,2.89,2.76,2.77,1624400.0],["2024-10-03",2.75,2.8,2.67,2.69,1481000.0],["2024-10-04",2.78,2.85,2.72,2.77,1375800.0],["2024-10-07",2.78,3.07,2.64,3.05,5216700.0],["2024-10-08",3.1,3.22,2.96,3.03,3578300.0],["2024-10-09",3.01,3.22,2.96,3.13,2814300.0],["2024-10-10",3.04,3.08,2.92,2.96,2039800.0],["2024-10-11",2.95,3.58,2.95,3.49,5736500.0],["2024-10-14",3.5,3.57,3.32,3.51,2412200.0],["2024-10-15",3.53,3.53,3.34,3.48,1668300.0],["2024-10-16",3.55,3.64,3.37,3.46,1924000.0],["2024-10-17",3.43,3.44,3.21,3.24,1931600.0],["2024-10-18",3.27,3.38,3.26,3.31,1080100.0],["2024-10-21",3.26,3.35,3.12,3.17,1384200.0],["2024-10-22",3.14,3.29,3.08,3.29,1123400.0],["2024-10-23",3.21,3.27,3.03,3.06,1571300.0],["2024-10-24",3.12,3.2,3.05,3.07,1120800.0],["2024-10-25",3.18,3.19,3.03,3.08,1130700.0],["2024-10-28",3.12,3.5,3.12,3.5,1999300.0],["2024-10-29",3.46,3.7,3.43,3.7,2320600.0],["2024-10-30",3.67,3.69,3.52,3.53,1472700.0],["2024-10-31",3.5,3.5,3.15,3.2,2307200.0],["2024-11-01",3.21,3.28,3.16,3.16,1319000.0],["2024-11-04",3.17,3.22,2.91,3.11,2583900.0],["2024-11-05",3.12,3.28,3.08,3.25,1632900.0],["2024-11-06",3.36,3.47,3.19,3.24,6316400.0],["2024-11-07",1.91,1.97,1.65,1.79,25072800.0],["2024-11-08",1.81,1.81,1.4,1.46,18556900.0],["2024-11-11",1.53,1.57,1.39,1.4,9395900.0],["2024-11-12",1.41,1.41,1.31,1.36,5724500.0],["2024-11-13",1.42,1.52,1.39,1.49,5663800.0],["2024-11-14",1.52,1.59,1.38,1.4,4238600.0],["2024-11-15",1.35,1.41,1.29,1.31,7203300.0],["2024-11-18",1.31,1.32,1.22,1.25,4440000.0],["2024-11-19",1.23,1.26,1.18,1.21,4329700.0],["2024-11-20",1.25,1.46,1.22,1.43,6033300.0],["2024-11-21",1.45,1.52,1.39,1.47,4630000.0],["2024-11-22",1.48,1.59,1.48,1.52,3649600.0],["2024-11-25",1.52,1.56,1.41,1.49,3618600.0],["2024-11-26",1.46,1.51,1.39,1.42,3043500.0],["2024-11-27",1.42,1.47,1.42,1.43,1428600.0],["2024-11-29",1.44,1.52,1.42,1.44,1039400.0],["2024-12-02",1.44,1.46,1.4,1.45,2181300.0],["2024-12-03",1.47,1.49,1.41,1.46,2454400.0],["2024-12-04",1.49,1.54,1.46,1.48,2228100.0],["2024-12-05",1.46,1.51,1.4,1.42,2115500.0],["2024-12-06",1.42,1.52,1.42,1.5,2448200.0],["2024-12-09",1.52,1.64,1.48,1.51,3979500.0],["2024-12-10",1.52,1.54,1.43,1.45,1918500.0],["2024-12-11",1.47,1.5,1.43,1.46,1768200.0],["2024-12-12",1.45,1.51,1.42,1.42,1710400.0],["2024-12-13",1.42,1.46,1.4,1.43,1603700.0],["2024-12-16",1.44,1.48,1.41,1.45,1170800.0],["2024-12-17",1.44,1.46,1.4,1.46,1373400.0],["2024-12-18",1.49,1.77,1.41,1.5,9577600.0],["2024-12-19",1.57,1.78,1.52,1.75,7989200.0],["2024-12-20",1.66,1.78,1.63,1.72,3812100.0],["2024-12-23",1.72,1.88,1.67,1.87,3407200.0],["2024-12-24",1.91,1.94,1.74,1.78,2145500.0],["2024-12-26",1.74,2.04,1.73,2.01,4712800.0],["2024-12-27",2.0,2.03,1.82,1.86,2918900.0],["2024-12-30",1.8,1.87,1.64,1.82,5076600.0],["2024-12-31",1.79,1.92,1.68,1.69,2763800.0],["2025-01-02",1.74,1.86,1.68,1.76,3527000.0],["2025-01-03",1.79,1.99,1.75,1.97,4288300.0],["2025-01-06",2.0,2.12,1.92,2.03,3957700.0],["2025-01-07",2.07,2.19,1.98,2.03,3650200.0],["2025-01-08",1.96,1.98,1.85,1.85,3042400.0],["2025-01-10",1.76,1.84,1.68,1.81,2425600.0],["2025-01-13",1.77,1.78,1.68,1.72,2144800.0],["2025-01-14",1.76,1.78,1.65,1.7,1682200.0],["2025-01-15",1.79,1.94,1.77,1.93,2333700.0],["2025-01-16",1.93,1.98,1.81,1.97,2920900.0],["2025-01-17",1.97,2.07,1.96,2.0,2651000.0],["2025-01-21",2.0,2.17,1.99,2.16,3520000.0],["2025-01-22",2.17,2.32,2.12,2.13,3407000.0],["2025-01-23",2.13,2.32,2.1,2.25,2589800.0],["2025-01-24",2.22,2.5,2.22,2.46,3607600.0],["2025-01-27",2.39,2.5,2.33,2.37,2944800.0],["2025-01-28",2.38,2.6,2.28,2.51,2409600.0],["2025-01-29",2.51,2.57,2.36,2.45,2553700.0],["2025-01-30",2.49,2.59,2.46,2.51,2205900.0],["2025-01-31",2.52,2.67,2.51,2.62,3359600.0],["2025-02-03",2.48,2.65,2.44,2.54,3042800.0],["2025-02-04",2.54,2.62,2.42,2.48,1948700.0],["2025-02-05",2.5,2.63,2.42,2.54,7111600.0],["2025-02-06",3.2,5.13,3.12,4.99,121528100.0],["2025-02-07",4.64,5.2,4.4,4.9,25468800.0],["2025-02-10",4.9,5.5,4.6,5.38,15678400.0],["2025-02-11",5.27,5.71,5.17,5.45,9519700.0],["2025-02-12",5.27,6.4,5.25,6.14,12671600.0],["2025-02-13",6.36,6.86,6.11,6.52,10686900.0],["2025-02-14",6.59,6.8,6.13,6.19,5842900.0],["2025-02-18",6.15,6.16,5.01,5.15,11257300.0],["2025-02-19",5.12,5.48,5.02,5.06,6047000.0],["2025-02-20",4.94,5.05,4.61,4.79,5740300.0],["2025-02-21",4.83,5.01,4.19,4.23,5822900.0],["2025-02-24",4.27,4.28,3.58,3.91,8219100.0],["2025-02-25",3.87,3.9,3.53,3.61,4779600.0],["2025-02-26",3.66,3.73,3.52,3.58,3627100.0],["2025-02-27",3.61,3.89,3.54,3.58,5562600.0],["2025-02-28",3.51,3.55,3.22,3.43,5562600.0],["2025-03-03",3.56,3.59,3.14,3.17,3605000.0],["2025-03-04",3.03,3.26,2.95,3.15,4454700.0],["2025-03-05",3.16,3.61,3.1,3.58,4776600.0],["2025-03-06",3.45,3.57,3.09,3.16,4637100.0],["2025-03-07",3.11,3.18,2.81,2.94,4162300.0],["2025-03-10",2.83,2.84,2.53,2.81,5722300.0],["2025-03-11",2.83,3.02,2.68,2.88,4692100.0],["2025-03-12",3.06,3.31,2.94,3.09,6160200.0],["2025-03-13",3.09,3.25,2.97,3.18,3528000.0],["2025-03-14",3.28,3.43,3.23,3.35,6432700.0],["2025-03-17",3.34,3.86,3.34,3.83,5026900.0],["2025-03-18",3.67,3.75,3.33,3.39,4556600.0],["2025-03-19",3.44,3.65,3.39,3.47,3199300.0],["2025-03-20",3.37,3.48,3.29,3.45,3106900.0],["2025-03-21",3.3,3.62,3.24,3.52,2886700.0],["2025-03-24",3.63,3.8,3.58,3.65,3113900.0],["2025-03-25",3.7,3.75,3.39,3.52,3112100.0],["2025-03-26",3.54,3.59,3.15,3.28,3598400.0],["2025-03-27",3.24,3.24,3.05,3.09,2381600.0],["2025-03-28",3.03,3.05,2.76,2.84,3762300.0],["2025-03-31",2.71,2.74,2.6,2.72,3032100.0],["2025-04-01",2.7,2.83,2.6,2.82,4119500.0],["2025-04-02",2.7,3.04,2.58,2.96,3896700.0],["2025-04-03",2.69,2.81,2.53,2.59,3169100.0],["2025-04-04",2.47,2.55,2.11,2.35,4897400.0],["2025-04-07",2.18,2.62,2.11,2.28,3846700.0],["2025-04-08",2.51,2.51,2.12,2.2,3120700.0],["2025-04-09",2.18,2.93,2.13,2.81,5291800.0],["2025-04-10",2.8,2.8,2.48,2.59,2723200.0],["2025-04-11",2.6,2.78,2.52,2.74,1756800.0],["2025-04-14",2.8,2.85,2.58,2.68,1880200.0],["2025-04-15",2.66,2.84,2.61,2.82,3031600.0],["2025-04-16",2.76,3.0,2.74,2.86,2932700.0],["2025-04-17",2.87,3.18,2.82,3.12,3014700.0],["2025-04-21",3.0,3.06,2.78,2.92,2292300.0],["2025-04-22",2.97,3.16,2.92,3.0,2219300.0],["2025-04-23",3.16,3.34,3.07,3.11,2616500.0],["2025-04-24",3.15,3.41,3.08,3.38,2475000.0],["2025-04-25",3.38,3.58,3.31,3.39,2548500.0],["2025-04-28",3.42,3.48,3.2,3.28,1896800.0],["2025-04-29",3.25,3.37,3.16,3.17,1873400.0],["2025-04-30",3.0,3.04,2.87,3.0,2720600.0],["2025-05-01",3.09,3.13,3.0,3.01,1607000.0],["2025-05-02",3.08,3.24,3.05,3.1,1939700.0],["2025-05-05",3.01,3.09,2.96,3.02,1670800.0],["2025-05-06",2.95,3.11,2.91,3.09,1764700.0],["2025-05-07",3.1,3.62,3.1,3.61,5251500.0],["2025-05-08",3.73,4.26,3.73,4.13,6313400.0],["2025-05-09",4.1,4.38,4.09,4.16,3567500.0],["2025-05-12",4.5,4.64,4.3,4.37,3321800.0],["2025-05-13",4.4,4.53,4.28,4.42,2264300.0],["2025-05-14",4.4,4.76,4.32,4.71,4155800.0],["2025-05-15",4.66,4.72,4.31,4.46,2999300.0],["2025-05-16",4.47,4.64,4.44,4.62,1823400.0],["2025-05-19",4.4,4.67,4.35,4.64,2603000.0],["2025-05-20",4.62,4.93,4.47,4.63,2918200.0],["2025-05-21",4.52,4.58,4.07,4.15,3580300.0],["2025-05-22",4.08,4.46,4.05,4.43,2165500.0],["2025-05-23",4.22,4.51,4.18,4.36,2283900.0],["2025-05-27",4.51,4.65,4.37,4.55,3032800.0],["2025-05-28",4.56,4.66,4.25,4.55,2548900.0],["2025-05-29",4.69,5.19,4.48,4.83,7777700.0],["2025-05-30",4.8,4.81,4.31,4.72,4465000.0],["2025-06-02",4.67,4.89,4.38,4.8,2863600.0],["2025-06-03",4.79,4.85,4.46,4.58,3207700.0],["2025-06-04",4.53,4.59,4.15,4.43,4869300.0],["2025-06-05",4.38,5.39,4.38,5.01,9302600.0],["2025-06-06",5.05,5.73,5.0,5.61,7405100.0],["2025-06-09",5.67,5.68,5.05,5.11,5024800.0],["2025-06-10",5.16,5.36,5.07,5.25,3224900.0],["2025-06-11",5.29,5.46,5.09,5.19,3324600.0],["2025-06-12",5.1,5.23,4.94,4.98,3670100.0],["2025-06-13",4.79,4.96,4.64,4.68,3900500.0],["2025-06-16",4.9,5.05,4.55,4.81,10904500.0],["2025-06-17",5.54,7.77,5.2,7.54,77088900.0],["2025-06-18",7.68,7.77,6.56,6.74,26477200.0],["2025-06-20",6.84,6.86,5.72,5.76,13034800.0],["2025-06-23",5.61,5.67,5.03,5.13,9097100.0],["2025-06-24",5.32,5.78,5.17,5.51,9797900.0],["2025-06-25",5.51,5.71,5.17,5.19,6565500.0],["2025-06-26",5.16,5.36,4.97,5.26,4467300.0],["2025-06-27",5.3,5.91,5.23,5.73,9967300.0],["2025-06-30",5.79,6.28,5.68,5.9,8520500.0],["2025-07-01",5.84,5.99,5.55,5.83,6300900.0],["2025-07-02",5.83,6.15,5.74,5.85,5174100.0],["2025-07-03",5.86,6.15,5.66,6.03,3750000.0],["2025-07-07",6.03,6.25,5.68,5.94,5564400.0],["2025-07-08",5.95,5.97,5.53,5.65,4580600.0],["2025-07-09",5.71,5.84,5.53,5.54,3238500.0],["2025-07-10",5.61,5.64,5.3,5.4,4207800.0],["2025-07-11",5.35,5.35,5.04,5.08,4023800.0],["2025-07-14",5.12,5.4,5.09,5.34,4377700.0],["2025-07-15",5.35,5.37,5.15,5.19,2853300.0],["2025-07-16",5.26,5.31,5.03,5.2,2380700.0],["2025-07-17",5.26,5.4,5.13,5.2,3045700.0],["2025-07-18",5.19,5.55,5.18,5.37,3706800.0],["2025-07-21",5.39,5.86,5.39,5.55,4957400.0],["2025-07-22",5.49,5.53,4.88,5.39,5076600.0],["2025-07-23",5.48,5.48,5.28,5.35,1748500.0],["2025-07-24",5.36,5.68,5.25,5.39,3379500.0],["2025-07-25",5.33,5.51,5.18,5.46,3005300.0],["2025-07-28",5.6,5.63,5.32,5.44,2199500.0],["2025-07-29",5.49,5.55,5.06,5.15,3233800.0],["2025-07-30",5.13,5.27,4.99,5.0,2966400.0],["2025-07-31",5.1,5.49,5.0,5.45,4119900.0],["2025-08-01",5.24,5.29,4.97,5.12,4306400.0],["2025-08-04",5.23,5.71,5.2,5.69,5186300.0],["2025-08-05",5.77,5.77,5.34,5.44,12629200.0],["2025-08-06",4.69,4.87,4.39,4.65,15418500.0],["2025-08-07",4.64,4.85,4.55,4.7,4337300.0],["2025-08-08",4.67,4.74,4.32,4.35,4928300.0],["2025-08-11",4.31,4.41,4.26,4.29,2533300.0],["2025-08-12",4.29,4.35,4.1,4.28,3456400.0],["2025-08-13",4.35,4.41,4.14,4.39,3430000.0],["2025-08-14",4.28,4.33,4.16,4.3,2510100.0],["2025-08-15",4.29,4.38,4.26,4.3,2060800.0],["2025-08-18",4.25,4.29,4.15,4.16,3186500.0],["2025-08-19",4.14,4.18,3.93,3.97,4334500.0],["2025-08-20",3.94,3.96,3.78,3.89,2819300.0],["2025-08-21",3.88,3.96,3.79,3.86,1544700.0],["2025-08-22",3.86,4.25,3.82,4.23,2427300.0],["2025-08-25",4.21,4.23,4.08,4.1,1896000.0],["2025-08-26",4.11,4.36,4.06,4.27,2739000.0],["2025-08-27",4.28,4.41,4.17,4.19,2757700.0],["2025-08-28",4.2,4.27,4.17,4.26,2193400.0],["2025-08-29",4.26,4.31,4.13,4.2,1849900.0],["2025-09-02",4.31,4.62,4.09,4.15,5147900.0],["2025-09-03",4.14,4.24,4.12,4.2,2285100.0],["2025-09-04",4.18,4.25,4.09,4.24,2126500.0],["2025-09-05",4.3,4.49,4.16,4.46,3142700.0],["2025-09-08",4.49,4.57,4.32,4.36,2194900.0],["2025-09-09",4.32,4.61,4.29,4.57,2783300.0],["2025-09-10",4.57,4.61,4.26,4.43,3182200.0],["2025-09-11",4.46,4.63,4.43,4.56,3330200.0],["2025-09-12",4.57,4.77,4.48,4.62,3785100.0],["2025-09-15",4.7,5.2,4.7,5.03,4844100.0],["2025-09-16",5.02,5.39,4.95,5.34,4187400.0],["2025-09-17",5.34,5.46,5.03,5.19,4716800.0],["2025-09-18",5.34,5.5,5.27,5.34,3309400.0],["2025-09-19",5.33,5.63,5.28,5.52,3989000.0],["2025-09-22",5.41,5.55,5.31,5.46,2503200.0],["2025-09-23",5.52,5.76,5.43,5.49,2924700.0],["2025-09-24",5.44,5.46,5.22,5.34,2438400.0],["2025-09-25",5.14,5.29,5.06,5.26,2692200.0],["2025-09-26",5.25,5.43,5.19,5.4,2141600.0],["2025-09-29",5.49,6.08,5.45,5.94,4037100.0],["2025-09-30",5.92,6.41,5.87,6.4,4970300.0],["2025-10-01",6.35,6.83,6.34,6.53,4456700.0],["2025-10-02",6.58,6.6,6.15,6.43,2841100.0],["2025-10-03",6.49,6.49,6.1,6.33,2509400.0],["2025-10-06",6.41,6.63,6.28,6.54,2493200.0],["2025-10-07",6.63,7.16,6.56,7.0,4371400.0],["2025-10-08",7.0,7.34,6.81,6.83,2699300.0],["2025-10-09",6.81,6.83,6.46,6.77,2407300.0],["2025-10-10",6.78,6.88,6.17,6.25,2872100.0],["2025-10-13",6.49,6.71,6.36,6.41,3593500.0],["2025-10-14",6.21,6.57,6.02,6.56,2483700.0],["2025-10-15",6.71,7.33,6.68,7.28,3892300.0],["2025-10-16",7.37,7.68,6.97,7.0,3928000.0],["2025-10-17",6.74,6.75,6.37,6.45,4515000.0],["2025-10-20",6.51,6.64,6.26,6.29,2287500.0],["2025-10-21",6.24,6.75,6.14,6.68,1824400.0],["2025-10-22",6.59,6.65,6.07,6.22,2568400.0],["2025-10-23",6.22,6.47,6.13,6.41,1689200.0],["2025-10-24",6.59,6.88,6.53,6.66,1693200.0],["2025-10-27",6.87,6.92,6.69,6.73,1572600.0],["2025-10-28",6.79,6.79,6.43,6.43,1331300.0],["2025-10-29",6.44,6.52,6.21,6.26,1457200.0],["2025-10-30",6.12,6.27,5.98,6.02,1841300.0],["2025-10-31",6.1,6.4,6.1,6.24,1792700.0],["2025-11-03",6.28,6.45,6.19,6.31,1677400.0],["2025-11-04",6.0,6.15,5.8,5.92,4320000.0],["2025-11-05",7.98,8.28,6.98,7.29,32089900.0],["2025-11-06",7.25,7.27,6.12,6.26,7461800.0],["2025-11-07",6.08,6.21,5.83,5.99,4679700.0],["2025-11-10",6.29,6.59,5.91,5.92,4189200.0],["2025-11-11",5.9,6.08,5.73,6.04,3104700.0],["2025-11-12",6.11,6.21,5.64,5.65,3438200.0],["2025-11-13",5.54,5.59,5.09,5.19,4106000.0],["2025-11-14",5.0,5.15,4.84,5.05,4263600.0],["2025-11-17",5.04,5.11,4.68,4.73,3693400.0],["2025-11-18",4.67,4.8,4.5,4.75,3230600.0],["2025-11-19",4.74,4.76,4.44,4.49,3168900.0],["2025-11-20",4.69,4.72,4.19,4.19,4093400.0],["2025-11-21",4.17,4.42,4.03,4.34,3758800.0],["2025-11-24",4.35,4.63,4.34,4.58,2694100.0],["2025-11-25",4.63,4.82,4.48,4.78,3410900.0],["2025-11-26",4.78,4.86,4.67,4.69,2353200.0],["2025-11-28",4.68,4.84,4.66,4.79,1603200.0],["2025-12-01",4.65,4.82,4.57,4.7,2170800.0],["2025-12-02",4.79,4.84,4.66,4.78,1999200.0],["2025-12-03",4.75,4.97,4.68,4.91,1878800.0],["2025-12-04",4.92,5.12,4.84,5.08,2089300.0],["2025-12-05",5.09,5.1,4.98,5.01,1863300.0],["2025-12-08",5.09,5.12,4.92,5.05,1983700.0],["2025-12-09",4.97,5.13,4.92,5.07,1559600.0],["2025-12-10",5.02,5.06,4.93,4.99,2192100.0],["2025-12-11",4.94,5.03,4.82,4.95,2235000.0],["2025-12-12",4.95,4.97,4.76,4.79,1789200.0],["2025-12-15",4.82,4.85,4.59,4.64,1446400.0],["2025-12-16",4.74,5.06,4.69,4.92,2305300.0],["2025-12-17",4.91,5.19,4.86,5.1,2476400.0],["2025-12-18",5.25,5.7,5.25,5.47,3567600.0],["2025-12-19",5.49,5.49,5.2,5.26,3136800.0],["2025-12-22",5.35,5.44,5.14,5.18,1970100.0],["2025-12-23",5.1,5.25,5.0,5.22,2107700.0],["2025-12-24",5.29,5.51,5.25,5.38,1884800.0],["2025-12-26",5.32,5.33,5.13,5.22,1425100.0],["2025-12-29",5.14,5.23,5.1,5.16,1548500.0],["2025-12-30",5.14,5.27,5.03,5.04,1510800.0],["2025-12-31",5.0,5.15,4.93,5.0,4593200.0],["2026-01-02",5.04,5.11,4.7,4.78,2874900.0],["2026-01-05",4.8,5.08,4.74,4.94,2125300.0],["2026-01-06",4.96,5.12,4.89,5.1,1604000.0],["2026-01-07",5.1,5.3,4.96,5.14,2114800.0],["2026-01-08",5.09,5.11,4.88,4.91,1872700.0],["2026-01-09",4.94,4.99,4.82,4.86,1777300.0],["2026-01-12",4.78,5.02,4.7,4.94,1903100.0],["2026-01-13",4.94,5.15,4.84,5.14,2041800.0],["2026-01-14",5.1,5.32,5.01,5.24,2984200.0],["2026-01-15",5.27,5.39,5.21,5.27,2497400.0],["2026-01-16",5.3,5.46,4.96,4.99,3032500.0],["2026-01-20",4.8,5.52,4.78,5.5,4373400.0],["2026-01-21",5.51,5.65,5.04,5.19,4309600.0],["2026-01-22",5.3,5.32,5.11,5.17,1652300.0],["2026-01-23",5.17,5.48,5.06,5.27,1748400.0],["2026-01-26",5.3,5.54,5.18,5.42,2062400.0],["2026-01-27",5.49,5.51,5.21,5.45,2241000.0],["2026-01-28",5.52,5.73,5.39,5.47,2456800.0],["2026-01-29",5.45,5.49,5.12,5.41,3124900.0],["2026-01-30",5.34,5.45,5.13,5.22,2788800.0],["2026-02-02",5.25,5.29,4.94,5.04,4162800.0],["2026-02-03",5.05,5.09,4.72,4.94,8870600.0],["2026-02-04",5.9,6.19,4.61,4.69,14993400.0],["2026-02-05",4.51,4.58,4.15,4.24,5617800.0],["2026-02-06",4.35,4.43,4.11,4.15,4744000.0],["2026-02-09",4.13,4.5,3.97,4.42,3984000.0],["2026-02-10",4.5,4.8,4.42,4.67,4374000.0],["2026-02-11",4.66,4.69,4.22,4.36,3713300.0],["2026-02-12",4.36,4.42,4.12,4.19,2826600.0],["2026-02-13",4.21,4.38,4.15,4.19,1788100.0],["2026-02-17",4.12,4.15,3.85,4.04,2989900.0],["2026-02-18",4.06,4.18,4.01,4.04,2627800.0],["2026-02-19",4.03,4.24,3.93,4.11,2401300.0],["2026-02-20",4.07,4.36,4.01,4.21,2583300.0],["2026-02-23",4.19,4.2,4.02,4.06,2163900.0],["2026-02-24",4.0,4.2,3.94,4.09,2512700.0],["2026-02-25",4.09,4.16,3.72,3.88,4439600.0],["2026-02-26",3.92,4.0,3.82,3.97,3344800.0],["2026-02-27",3.86,4.07,3.77,4.06,2601900.0],["2026-03-02",3.95,4.18,3.85,4.1,2315000.0],["2026-03-03",3.95,4.3,3.93,4.19,2159300.0],["2026-03-04",4.23,4.41,4.19,4.29,1491600.0],["2026-03-05",4.25,4.41,4.18,4.25,1920700.0],["2026-03-06",4.15,4.22,4.06,4.1,1352800.0],["2026-03-09",4.01,4.05,3.85,3.99,1747800.0],["2026-03-10",4.0,4.01,3.85,3.86,2031000.0],["2026-03-11",3.86,3.94,3.74,3.77,1783100.0],["2026-03-12",3.73,3.79,3.62,3.67,2033400.0],["2026-03-13",3.67,3.74,3.51,3.56,1981900.0],["2026-03-16",3.63,3.67,3.55,3.62,1379400.0],["2026-03-17",3.6,3.7,3.46,3.46,1929700.0],["2026-03-18",3.44,3.52,3.25,3.26,3264700.0],["2026-03-19",3.2,3.38,3.15,3.24,2617700.0],["2026-03-20",3.24,3.25,3.07,3.12,3007700.0],["2026-03-23",3.15,3.24,3.09,3.14,1649800.0],["2026-03-24",3.09,3.11,2.88,2.96,3974400.0],["2026-03-25",3.0,3.08,2.93,2.95,2334800.0],["2026-03-26",2.92,3.06,2.87,2.98,2188400.0],["2026-03-27",2.94,3.05,2.87,2.91,1772600.0],["2026-03-30",2.92,2.97,2.84,2.87,1405700.0],["2026-03-31",2.94,2.98,2.86,2.88,5285100.0],["2026-04-01",2.94,3.05,2.89,2.97,2103800.0],["2026-04-02",2.86,2.91,2.74,2.89,2003000.0],["2026-04-06",2.92,3.07,2.91,3.03,1735800.0],["2026-04-07",3.03,3.07,2.92,3.02,1615100.0],["2026-04-08",3.29,3.39,3.03,3.09,1875900.0],["2026-04-09",3.06,3.07,2.94,3.01,1264300.0],["2026-04-10",3.03,3.05,2.76,2.82,2367000.0],["2026-04-13",2.78,2.98,2.75,2.93,1798800.0],["2026-04-14",3.0,3.16,2.99,3.12,2054500.0],["2026-04-15",3.16,3.44,3.15,3.39,2335800.0],["2026-04-16",3.45,3.9,3.4,3.87,4365800.0],["2026-04-17",3.95,4.07,3.68,3.75,4133500.0],["2026-04-20",3.66,3.85,3.65,3.81,1676300.0],["2026-04-21",3.82,3.88,3.63,3.69,2123700.0],["2026-04-22",3.75,3.76,3.65,3.71,1548800.0],["2026-04-23",3.65,3.65,3.43,3.45,1392200.0],["2026-04-24",3.45,3.52,3.33,3.46,2411900.0],["2026-04-27",3.42,3.6,3.42,3.57,1681200.0],["2026-04-28",3.53,3.57,3.44,3.46,1719200.0],["2026-04-29",3.45,3.45,3.29,3.37,1147600.0],["2026-04-30",3.37,3.54,3.31,3.53,1431200.0],["2026-05-01",3.56,3.69,3.51,3.68,942800.0],["2026-05-04",3.68,4.01,3.68,3.95,1984400.0],["2026-05-05",3.96,4.01,3.85,3.89,1772900.0],["2026-05-06",3.93,3.99,3.81,3.98,1700000.0],["2026-05-07",4.03,4.08,3.9,3.99,1568500.0],["2026-05-08",3.95,4.08,3.85,4.04,1507600.0],["2026-05-11",4.0,4.07,3.92,3.99,1461500.0],["2026-05-12",3.94,3.96,3.79,3.87,1653100.0],["2026-05-13",3.93,4.27,3.85,4.12,4075200.0],["2026-05-14",4.12,4.32,3.93,4.21,2181900.0],["2026-05-15",4.12,4.33,4.1,4.22,2478400.0],["2026-05-18",4.2,4.32,4.0,4.05,1700800.0],["2026-05-19",4.06,4.58,3.97,4.17,6227400.0],["2026-05-20",4.35,4.55,4.12,4.55,4423600.0],["2026-05-21",4.55,4.68,4.45,4.46,3149800.0],["2026-05-22",4.54,4.81,4.47,4.55,2931500.0],["2026-05-26",4.64,4.98,4.52,4.81,12384600.0],["2026-05-27",6.49,7.62,6.17,6.68,54813500.0],["2026-05-28",6.68,8.55,6.39,8.41,21743900.0],["2026-05-29",8.2,9.26,8.2,8.78,14106000.0],["2026-06-01",8.87,9.8,8.78,9.3,13189700.0],["2026-06-02",9.0,9.38,8.06,8.55,10367800.0],["2026-06-03",8.55,8.79,8.09,8.67,5784200.0],["2026-06-04",8.53,9.46,8.39,9.32,9161600.0],["2026-06-05",9.19,9.63,8.67,9.01,7170500.0],["2026-06-08",9.02,10.07,9.0,9.35,8611100.0],["2026-06-09",9.35,10.4,9.2,9.85,11142800.0],["2026-06-10",9.7,10.8,9.66,10.22,8416000.0],["2026-06-11",10.22,10.61,9.8,10.14,7662900.0],["2026-06-12",10.13,10.36,9.56,9.76,6347500.0],["2026-06-15",9.92,10.25,9.53,9.83,5385700.0],["2026-06-16",9.83,10.23,8.95,9.4,6401900.0],["2026-06-17",9.36,9.54,8.59,8.62,5590900.0],["2026-06-18",8.75,8.88,8.21,8.61,5903600.0],["2026-06-22",8.47,9.3,8.42,9.25,4840600.0],["2026-06-23",9.09,9.69,9.04,9.26,3559000.0],["2026-06-24",9.34,10.38,9.13,10.14,6585900.0],["2026-06-25",10.1,10.49,9.82,10.16,4077100.0],["2026-06-26",10.04,11.22,9.9,11.07,9086000.0],["2026-06-29",11.38,13.06,11.34,12.91,7789400.0],["2026-06-30",12.82,13.44,12.74,12.9,7048400.0],["2026-07-01",12.9,13.55,12.77,13.31,4670600.0],["2026-07-02",13.34,13.6,12.57,12.71,6017400.0],["2026-07-06",12.44,13.52,11.14,11.18,6293776.851847],["2026-07-07",11.15,11.6,10.38,10.385,4990525.745431],["2026-07-08",10.02,10.52,9.8501,10.5,4224552.849308],["2026-07-09",10.37,11.44,10.3105,11.21,3324593.943302],["2026-07-10",11.21,11.27,10.365,10.56,2115307.683561],["2026-07-13",10.58,10.680525,9.855,9.95,2086174.006272],["2026-07-14",9.77,10.34,9.67,9.82,1957674.462182],["2026-07-15",9.97,10.03,9.33,9.73,1837986.718936],["2026-07-16",9.63,9.6682,8.5725,8.63,2399656.823036],["2026-07-17",8.35,8.52,8.02,8.335,2904650.869205],["2026-07-20",8.34,8.6561,8.3,8.34,2378380.980397],["2026-07-21",8.745,9.19,8.63,9.18,3254450.041099],["2026-07-22",9.32,9.69,8.4,8.49,2515595.929165],["2026-07-23",8.4,8.58,8.03,8.03,2018604.316897],["2026-07-24",8.14,8.71,8.05,8.45,3060013.222988],["2026-07-27",8.63,8.88,8.42,8.59,2285507.717717],["2026-07-28",8.47,8.72,8.13,8.46,1805380.872011],["2026-07-29",8.49,8.735,8.08,8.12,2145585.34649],["2026-07-30",8.24,8.38,7.94,8.19,2030145.587705],["2026-07-31",8.29,8.695,7.845,8.06,2364654.106001],["2026-08-03",8.265,9,8.24,9,3686249.80599],["2026-08-04",9.31,9.73,9.01,9.51,6896570.334351],["2026-08-05",11.95,14.1,11.9,13.17,20681020.472987],["2026-08-06",12.952,14.3699,11.76,14.27,8120794.113117],["2026-08-07",14.37,15.335,13.75,14.34,4684704.258911],["2026-08-10",14.27,15.06,14.19,14.425,1421337.831434],["2026-08-11",14.4,14.51,13,13.04,3628543.659189],["2026-08-12",13.13,13.49,12.06,12.41,4163093.970354],["2026-08-13",12.53,12.915,12.48,12.62,2920677.678238],["2026-08-14",12.67,12.9,12.27,12.44,2977363.884071]]}