{"t":"ASM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-11-21",1.34,1.45,1.34,1.35,3900.0],["2005-11-22",1.4,1.4,1.4,1.4,9900.0],["2005-11-23",1.41,1.41,1.35,1.35,13400.0],["2005-11-25",1.44,1.44,1.44,1.44,1000.0],["2005-11-28",1.36,1.36,1.36,1.36,1000.0],["2005-11-29",1.36,1.36,1.36,1.36,3000.0],["2005-11-30",1.37,1.38,1.3,1.38,6600.0],["2005-12-01",1.27,1.44,1.27,1.32,27600.0],["2005-12-02",1.39,1.44,1.35,1.43,19100.0],["2005-12-05",1.44,1.45,1.33,1.33,17300.0],["2005-12-06",1.33,1.36,1.33,1.34,12700.0],["2005-12-07",1.37,1.37,1.3,1.35,32300.0],["2005-12-08",1.37,1.37,1.29,1.3,42600.0],["2005-12-09",1.36,1.4,1.33,1.33,27800.0],["2005-12-12",1.43,1.51,1.35,1.35,13000.0],["2005-12-13",1.34,1.4,1.34,1.34,1600.0],["2005-12-14",1.38,1.4,1.35,1.35,1000.0],["2005-12-15",1.44,1.44,1.37,1.37,29000.0],["2005-12-16",1.4,1.4,1.37,1.37,10100.0],["2005-12-19",1.43,1.43,1.37,1.41,13300.0],["2005-12-20",1.43,1.43,1.37,1.37,7000.0],["2005-12-21",1.37,1.37,1.37,1.37,1500.0],["2005-12-22",1.39,1.39,1.39,1.39,6000.0],["2005-12-23",1.43,1.43,1.43,1.43,5000.0],["2005-12-27",1.43,1.43,1.43,1.43,0.0],["2005-12-28",1.4,1.57,1.4,1.57,15600.0],["2005-12-29",1.69,1.72,1.55,1.65,29800.0],["2005-12-30",1.65,1.66,1.63,1.63,21000.0],["2006-01-03",1.65,1.86,1.63,1.83,77000.0],["2006-01-04",1.84,1.88,1.82,1.87,15900.0],["2006-01-05",1.83,1.86,1.63,1.79,29500.0],["2006-01-06",1.71,1.8,1.71,1.8,18700.0],["2006-01-09",1.78,1.78,1.74,1.74,1900.0],["2006-01-10",1.72,1.83,1.65,1.71,23700.0],["2006-01-11",1.65,1.65,1.64,1.64,1500.0],["2006-01-12",1.69,1.7,1.66,1.66,2700.0],["2006-01-13",1.55,1.58,1.55,1.58,16000.0],["2006-01-17",1.53,1.59,1.52,1.55,16600.0],["2006-01-18",1.43,1.61,1.43,1.55,10800.0],["2006-01-19",1.53,1.61,1.53,1.61,5200.0],["2006-01-20",1.58,1.63,1.45,1.47,14200.0],["2006-01-23",1.48,1.5,1.48,1.5,9600.0],["2006-01-24",1.49,1.69,1.49,1.53,2500.0],["2006-01-25",1.9,2.01,1.78,1.88,117200.0],["2006-01-26",1.87,1.88,1.85,1.85,27700.0],["2006-01-27",1.85,1.96,1.74,1.74,100000.0],["2006-01-30",1.93,1.93,1.82,1.9,30800.0],["2006-01-31",1.99,2.01,1.91,2.01,70600.0],["2006-02-01",1.9,2.01,1.9,1.95,6500.0],["2006-02-02",1.96,2.02,1.94,1.94,23000.0],["2006-02-03",2.0,2.0,1.9,1.94,27300.0],["2006-02-06",1.93,2.02,1.87,2.02,121000.0],["2006-02-07",2.04,2.04,1.82,1.9,31100.0],["2006-02-08",1.77,1.83,1.77,1.83,9300.0],["2006-02-09",1.93,1.95,1.83,1.83,27700.0],["2006-02-10",1.85,1.98,1.73,1.88,22500.0],["2006-02-13",1.98,2.05,1.87,1.95,65800.0],["2006-02-14",1.91,2.0,1.82,1.82,24500.0],["2006-02-15",1.75,1.83,1.75,1.8,26400.0],["2006-02-16",1.75,1.96,1.75,1.96,52700.0],["2006-02-17",2.01,2.27,2.01,2.2,104400.0],["2006-02-21",2.33,2.44,2.3,2.33,80300.0],["2006-02-22",2.32,2.42,2.3,2.42,28800.0],["2006-02-23",2.3,2.37,2.3,2.37,3500.0],["2006-02-24",2.33,2.39,2.18,2.38,27200.0],["2006-02-27",2.3,2.45,2.15,2.42,23700.0],["2006-02-28",2.42,2.46,2.36,2.39,28900.0],["2006-03-01",2.41,2.41,2.36,2.36,2900.0],["2006-03-02",2.85,2.85,2.39,2.67,95200.0],["2006-03-03",2.53,2.85,2.44,2.66,41900.0],["2006-03-06",2.7,2.77,2.58,2.59,45100.0],["2006-03-07",2.7,2.7,2.44,2.44,9100.0],["2006-03-08",2.43,2.43,2.17,2.23,42000.0],["2006-03-09",2.21,2.3,2.21,2.26,5700.0],["2006-03-10",2.25,2.26,2.19,2.2,8200.0],["2006-03-13",2.3,2.3,2.24,2.24,11000.0],["2006-03-14",2.29,2.43,2.21,2.36,17200.0],["2006-03-15",2.37,2.37,2.37,2.37,24400.0],["2006-03-16",2.32,2.44,2.2,2.21,15600.0],["2006-03-17",2.32,2.7,2.32,2.38,9300.0],["2006-03-20",2.45,2.5,2.37,2.39,21300.0],["2006-03-21",2.32,2.5,2.3,2.5,18500.0],["2006-03-22",2.59,2.59,2.42,2.42,29100.0],["2006-03-23",2.47,2.52,2.47,2.52,3000.0],["2006-03-24",2.53,2.65,2.49,2.56,24200.0],["2006-03-27",2.71,2.81,2.7,2.78,51800.0],["2006-03-28",2.87,2.97,2.8,2.95,81600.0],["2006-03-29",2.9,3.0,2.85,2.99,85200.0],["2006-03-30",3.08,3.59,3.0,3.5,151200.0],["2006-03-31",3.25,3.49,3.15,3.42,123700.0],["2006-04-03",3.64,3.71,3.38,3.51,103000.0],["2006-04-04",3.51,3.51,2.96,3.24,178800.0],["2006-04-05",3.12,3.25,2.89,3.05,93100.0],["2006-04-06",3.19,3.25,3.07,3.18,66000.0],["2006-04-07",3.25,3.4,3.24,3.34,30800.0],["2006-04-10",3.35,3.37,2.98,3.22,69800.0],["2006-04-11",3.25,3.33,2.96,3.19,69100.0],["2006-04-12",3.24,3.24,2.95,3.0,28200.0],["2006-04-13",3.0,3.14,2.95,3.0,35600.0],["2006-04-17",3.19,3.33,2.95,3.15,82200.0],["2006-04-18",3.25,3.26,3.08,3.15,40900.0],["2006-04-19",3.24,3.45,3.16,3.33,81000.0],["2006-04-20",3.34,3.35,3.06,3.22,67600.0],["2006-04-21",3.14,3.35,3.14,3.26,45200.0],["2006-04-24",3.4,3.44,3.28,3.33,55800.0],["2006-04-25",3.36,3.64,3.36,3.51,58300.0],["2006-04-26",3.59,3.89,3.55,3.81,91500.0],["2006-04-27",3.69,3.89,3.35,3.6,101500.0],["2006-04-28",3.85,3.91,3.6,3.86,64800.0],["2006-05-01",3.92,4.0,3.84,3.87,59900.0],["2006-05-02",3.88,3.94,3.62,3.67,58800.0],["2006-05-03",3.47,3.7,3.35,3.49,102200.0],["2006-05-04",3.38,3.52,3.38,3.46,36500.0],["2006-05-05",3.5,3.8,3.5,3.8,17100.0],["2006-05-08",3.94,3.94,3.37,3.56,33400.0],["2006-05-09",3.78,3.87,3.56,3.74,39300.0],["2006-05-10",3.77,3.94,3.68,3.68,35300.0],["2006-05-11",3.81,3.89,3.4,3.41,25900.0],["2006-05-12",3.39,3.41,3.14,3.2,26900.0],["2006-05-15",3.25,3.25,2.61,2.81,93900.0],["2006-05-16",2.7,3.14,2.7,2.92,78000.0],["2006-05-17",2.95,3.19,2.76,2.77,51700.0],["2006-05-18",2.5,2.75,2.46,2.53,77000.0],["2006-05-19",2.55,3.17,2.11,2.7,136100.0],["2006-05-22",2.69,2.7,2.69,2.69,9800.0],["2006-05-23",2.69,3.15,2.69,2.8,52900.0],["2006-05-24",2.7,2.87,2.69,2.86,13800.0],["2006-05-25",2.85,2.85,2.7,2.7,32300.0],["2006-05-26",2.85,2.85,2.56,2.7,10100.0],["2006-05-30",2.98,2.98,2.69,2.8,36600.0],["2006-05-31",2.75,2.89,2.65,2.72,18300.0],["2006-06-01",2.46,2.57,2.46,2.51,26400.0],["2006-06-02",2.5,2.76,2.5,2.6,14100.0],["2006-06-05",2.62,2.68,2.38,2.38,62900.0],["2006-06-06",2.25,2.6,2.25,2.45,17000.0],["2006-06-07",2.43,2.45,2.32,2.4,44000.0],["2006-06-08",2.38,2.45,2.19,2.21,31200.0],["2006-06-09",2.28,2.42,2.27,2.33,26200.0],["2006-06-12",2.25,2.35,2.25,2.27,31200.0],["2006-06-13",2.24,2.24,1.95,2.0,98400.0],["2006-06-14",2.0,2.04,1.97,1.98,36200.0],["2006-06-15",2.05,2.21,2.05,2.2,26700.0],["2006-06-16",2.13,2.29,2.13,2.29,15100.0],["2006-06-19",2.21,2.4,2.1,2.4,20400.0],["2006-06-20",2.4,2.4,2.29,2.35,6300.0],["2006-06-21",2.25,2.38,2.25,2.38,1200.0],["2006-06-22",2.33,2.35,2.25,2.3,7000.0],["2006-06-23",2.41,2.52,2.24,2.35,15900.0],["2006-06-26",2.28,2.39,2.28,2.39,2400.0],["2006-06-27",2.39,2.4,2.26,2.29,32900.0],["2006-06-28",2.25,2.3,2.16,2.3,17300.0],["2006-06-29",2.28,2.47,2.28,2.3,8400.0],["2006-06-30",2.62,2.85,2.41,2.8,87900.0],["2006-07-03",2.9,2.9,2.9,2.9,300.0],["2006-07-05",2.85,3.17,2.58,3.0,30100.0],["2006-07-06",3.0,3.0,2.65,2.7,6200.0],["2006-07-07",2.7,2.7,2.5,2.57,22400.0],["2006-07-10",2.46,2.7,2.2,2.34,68800.0],["2006-07-11",2.38,2.45,2.24,2.3,9800.0],["2006-07-12",2.3,2.38,2.2,2.2,18400.0],["2006-07-13",2.2,2.47,2.19,2.37,30900.0],["2006-07-14",2.39,2.39,2.21,2.23,4800.0],["2006-07-17",2.15,2.19,1.95,2.1,17200.0],["2006-07-18",2.1,2.15,1.96,1.99,19200.0],["2006-07-19",2.04,2.37,1.94,2.02,20500.0],["2006-07-20",2.02,2.02,1.94,1.95,10900.0],["2006-07-21",1.82,1.9,1.81,1.84,7800.0],["2006-07-24",1.8,2.07,1.67,1.77,53000.0],["2006-07-25",1.76,1.92,1.76,1.79,8300.0],["2006-07-26",1.87,1.88,1.85,1.88,9400.0],["2006-07-27",1.95,2.14,1.91,1.98,70800.0],["2006-07-28",2.06,2.23,2.06,2.13,37800.0],["2006-07-31",2.09,2.13,1.97,2.1,6900.0],["2006-08-01",2.06,2.34,2.06,2.15,14600.0],["2006-08-02",2.16,2.23,2.05,2.08,16100.0],["2006-08-03",2.19,2.19,2.07,2.09,7100.0],["2006-08-04",2.23,2.3,2.15,2.15,47300.0],["2006-08-07",2.09,2.15,2.09,2.15,9600.0],["2006-08-08",2.19,2.19,2.15,2.15,1800.0],["2006-08-09",2.24,2.38,1.99,2.0,38800.0],["2006-08-10",2.04,2.05,1.89,2.0,31900.0],["2006-08-11",2.0,2.14,2.0,2.12,13600.0],["2006-08-14",2.02,2.04,1.71,2.0,13600.0],["2006-08-15",1.96,2.05,1.9,1.9,12000.0],["2006-08-16",1.95,1.96,1.9,1.94,18200.0],["2006-08-17",1.92,1.92,1.85,1.89,10500.0],["2006-08-18",1.89,2.0,1.88,1.94,12400.0],["2006-08-21",2.0,2.2,2.0,2.0,33300.0],["2006-08-22",2.06,2.06,2.0,2.0,6000.0],["2006-08-23",2.1,2.12,2.08,2.09,29700.0],["2006-08-24",2.1,2.1,1.9,2.1,32400.0],["2006-08-25",1.92,2.04,1.9,1.94,22500.0],["2006-08-28",2.0,2.0,1.71,1.8,15800.0],["2006-08-29",1.96,1.96,1.88,1.9,7700.0],["2006-08-30",1.91,1.91,1.84,1.9,55000.0],["2006-08-31",1.97,2.09,1.92,1.95,27500.0],["2006-09-01",1.94,2.02,1.88,1.88,26300.0],["2006-09-05",1.89,2.1,1.88,2.09,54000.0],["2006-09-06",2.0,2.09,1.98,2.07,24200.0],["2006-09-07",2.1,2.19,1.9,2.07,12000.0],["2006-09-08",1.82,1.96,1.8,1.85,27500.0],["2006-09-11",1.9,1.96,1.65,1.67,65500.0],["2006-09-12",1.65,1.9,1.61,1.9,81200.0],["2006-09-13",1.9,1.9,1.7,1.85,64200.0],["2006-09-14",2.05,2.05,1.7,1.75,29200.0],["2006-09-15",1.71,1.78,1.7,1.76,9200.0],["2006-09-18",1.65,1.9,1.65,1.8,21100.0],["2006-09-19",1.9,1.9,1.72,1.76,23200.0],["2006-09-20",1.81,1.81,1.66,1.66,20000.0],["2006-09-21",1.74,1.74,1.67,1.72,2400.0],["2006-09-22",1.67,1.74,1.56,1.56,15900.0],["2006-09-25",1.63,1.63,1.54,1.55,13800.0],["2006-09-26",1.56,1.57,1.46,1.5,27800.0],["2006-09-27",1.65,1.65,1.51,1.52,43200.0],["2006-09-28",1.45,1.6,1.45,1.57,18500.0],["2006-09-29",1.55,1.59,1.53,1.53,22800.0],["2006-10-02",1.6,1.63,1.58,1.63,23100.0],["2006-10-03",1.63,1.63,1.47,1.47,18400.0],["2006-10-04",1.5,1.54,1.45,1.48,20200.0],["2006-10-05",1.5,1.5,1.48,1.48,8100.0],["2006-10-06",1.55,1.55,1.48,1.53,13000.0],["2006-10-09",1.52,1.52,1.45,1.45,7600.0],["2006-10-10",1.51,1.51,1.42,1.42,17200.0],["2006-10-11",1.49,1.49,1.38,1.38,4900.0],["2006-10-12",1.4,1.51,1.32,1.5,19300.0],["2006-10-13",1.55,1.55,1.51,1.55,8100.0],["2006-10-16",1.57,1.6,1.57,1.57,6800.0],["2006-10-17",1.6,1.6,1.57,1.57,4000.0],["2006-10-18",1.52,1.6,1.51,1.51,14700.0],["2006-10-19",1.6,1.6,1.6,1.6,400.0],["2006-10-20",1.6,1.63,1.59,1.6,24200.0],["2006-10-23",1.6,1.6,1.59,1.6,4300.0],["2006-10-24",1.6,1.64,1.6,1.62,3600.0],["2006-10-25",1.63,1.7,1.62,1.63,18200.0],["2006-10-26",1.75,1.89,1.69,1.83,25300.0],["2006-10-27",1.65,1.83,1.55,1.8,47700.0],["2006-10-30",1.8,1.85,1.77,1.83,18000.0],["2006-10-31",1.86,1.86,1.7,1.7,4900.0],["2006-11-01",1.78,1.8,1.65,1.66,48000.0],["2006-11-02",1.66,1.78,1.65,1.7,23100.0],["2006-11-03",1.74,1.74,1.66,1.69,30200.0],["2006-11-06",1.7,1.75,1.64,1.67,30300.0],["2006-11-07",1.68,1.74,1.67,1.74,16800.0],["2006-11-08",1.72,1.74,1.65,1.7,46600.0],["2006-11-09",1.72,1.8,1.7,1.8,25100.0],["2006-11-10",1.8,2.0,1.7,1.7,343600.0],["2006-11-13",1.84,1.84,1.69,1.7,140700.0],["2006-11-14",1.71,1.75,1.69,1.74,43600.0],["2006-11-15",1.79,1.79,1.67,1.72,5100.0],["2006-11-16",1.7,1.82,1.7,1.79,31100.0],["2006-11-17",1.67,1.78,1.67,1.76,14500.0],["2006-11-20",1.78,1.81,1.71,1.8,9900.0],["2006-11-21",1.76,1.84,1.76,1.84,42100.0],["2006-11-22",1.89,1.94,1.87,1.94,13500.0],["2006-11-24",2.0,2.1,1.95,1.96,93200.0],["2006-11-27",2.29,2.3,2.1,2.13,196800.0],["2006-11-28",2.15,2.18,2.0,2.0,30200.0],["2006-11-29",2.05,2.1,2.01,2.01,23700.0],["2006-11-30",2.1,2.26,2.08,2.12,74300.0],["2006-12-01",2.13,2.2,2.09,2.1,58700.0],["2006-12-04",2.1,2.19,2.1,2.1,42100.0],["2006-12-05",2.16,2.16,2.01,2.04,29600.0],["2006-12-06",2.0,2.0,1.89,1.89,67000.0],["2006-12-07",1.85,2.09,1.85,2.03,34800.0],["2006-12-08",2.04,2.17,2.04,2.05,39500.0],["2006-12-11",2.1,2.1,2.01,2.02,19200.0],["2006-12-12",2.01,2.01,1.92,1.92,20700.0],["2006-12-13",1.92,1.93,1.89,1.92,10100.0],["2006-12-14",1.97,1.97,1.91,1.92,23000.0],["2006-12-15",2.0,2.0,1.8,1.87,48000.0],["2006-12-18",1.72,1.85,1.55,1.67,101800.0],["2006-12-19",1.7,1.74,1.65,1.7,22500.0],["2006-12-20",1.72,1.78,1.7,1.73,35500.0],["2006-12-21",1.65,1.75,1.62,1.67,69100.0],["2006-12-22",1.61,1.66,1.59,1.63,23100.0],["2006-12-26",1.65,1.71,1.63,1.63,14500.0],["2006-12-27",1.64,1.7,1.64,1.65,27900.0],["2006-12-28",1.7,1.7,1.66,1.66,10100.0],["2006-12-29",1.79,1.8,1.66,1.75,33000.0],["2007-01-03",1.7,1.81,1.63,1.63,33200.0],["2007-01-04",1.64,1.65,1.63,1.64,22900.0],["2007-01-05",1.64,1.65,1.62,1.63,21500.0],["2007-01-08",1.7,1.7,1.61,1.65,71100.0],["2007-01-09",1.6,1.64,1.6,1.61,70700.0],["2007-01-10",1.61,1.61,1.61,1.61,227600.0],["2007-01-11",1.61,1.64,1.61,1.61,7600.0],["2007-01-12",1.62,1.65,1.61,1.61,21400.0],["2007-01-16",1.62,1.62,1.59,1.61,14000.0],["2007-01-17",1.61,1.66,1.61,1.65,8200.0],["2007-01-18",1.59,1.68,1.59,1.61,32400.0],["2007-01-19",1.61,1.67,1.61,1.65,15100.0],["2007-01-22",1.61,1.64,1.59,1.6,24500.0],["2007-01-23",1.7,1.7,1.57,1.57,46700.0],["2007-01-24",1.6,1.6,1.56,1.56,41600.0],["2007-01-25",1.55,1.66,1.55,1.63,38400.0],["2007-01-26",1.63,1.9,1.63,1.87,68500.0],["2007-01-29",1.8,1.88,1.79,1.82,16800.0],["2007-01-30",1.77,1.8,1.7,1.74,17100.0],["2007-01-31",1.75,1.8,1.72,1.72,29500.0],["2007-02-01",1.79,1.79,1.72,1.72,8400.0],["2007-02-02",1.72,1.74,1.63,1.65,32900.0],["2007-02-05",1.65,1.71,1.63,1.66,33300.0],["2007-02-06",1.71,1.79,1.69,1.7,33800.0],["2007-02-07",1.75,1.75,1.66,1.72,10500.0],["2007-02-08",1.72,1.74,1.7,1.72,23600.0],["2007-02-09",1.72,1.75,1.65,1.65,21500.0],["2007-02-12",1.64,1.67,1.64,1.65,10000.0],["2007-02-13",1.66,1.74,1.66,1.7,18200.0],["2007-02-14",1.69,1.76,1.69,1.72,16300.0],["2007-02-15",1.72,1.76,1.7,1.75,31400.0],["2007-02-16",1.72,1.72,1.69,1.69,7000.0],["2007-02-20",1.69,1.71,1.66,1.68,82700.0],["2007-02-21",1.69,1.71,1.64,1.67,91200.0],["2007-02-22",1.71,1.88,1.71,1.86,59700.0],["2007-02-23",1.9,2.09,1.9,2.05,98100.0],["2007-02-26",2.06,2.08,2.02,2.08,27300.0],["2007-02-27",2.1,2.1,1.75,1.84,53000.0],["2007-02-28",1.84,2.0,1.82,1.85,62000.0],["2007-03-01",1.86,1.86,1.77,1.78,69900.0],["2007-03-02",1.79,1.81,1.75,1.75,50000.0],["2007-03-05",1.74,1.76,1.68,1.68,56500.0],["2007-03-06",1.73,1.79,1.67,1.79,21600.0],["2007-03-07",1.78,1.82,1.78,1.8,18100.0],["2007-03-08",1.8,1.87,1.8,1.8,30900.0],["2007-03-09",1.8,1.85,1.78,1.78,21400.0],["2007-03-12",1.78,1.85,1.77,1.85,24000.0],["2007-03-13",1.85,1.91,1.73,1.78,16800.0],["2007-03-14",1.6,1.96,1.6,1.71,101400.0],["2007-03-15",1.85,1.85,1.72,1.8,8900.0],["2007-03-16",1.77,1.88,1.77,1.82,8400.0],["2007-03-19",1.82,1.82,1.7,1.8,58000.0],["2007-03-20",1.82,1.82,1.81,1.82,7000.0],["2007-03-21",1.83,1.89,1.8,1.8,9500.0],["2007-03-22",1.8,2.0,1.8,2.0,54400.0],["2007-03-23",2.05,2.05,1.97,1.97,16300.0],["2007-03-26",1.98,2.0,1.95,1.99,14200.0],["2007-03-27",1.92,2.0,1.92,1.95,8800.0],["2007-03-28",2.0,2.0,1.9,1.96,8800.0],["2007-03-29",1.95,1.97,1.95,1.97,4800.0],["2007-03-30",1.93,1.96,1.93,1.95,6000.0],["2007-04-02",1.93,1.95,1.9,1.9,7900.0],["2007-04-03",1.91,1.92,1.86,1.86,14500.0],["2007-04-04",1.85,1.89,1.84,1.89,34800.0],["2007-04-05",1.9,1.95,1.89,1.95,18200.0],["2007-04-09",1.92,1.97,1.92,1.97,2700.0],["2007-04-10",1.96,2.0,1.91,1.92,32000.0],["2007-04-11",1.92,1.95,1.92,1.95,8600.0],["2007-04-12",1.95,2.01,1.88,1.91,15900.0],["2007-04-13",1.93,2.0,1.92,2.0,40200.0],["2007-04-16",2.0,2.4,2.0,2.4,104200.0],["2007-04-17",2.39,2.42,2.23,2.29,60600.0],["2007-04-18",2.28,2.28,2.2,2.27,27900.0],["2007-04-19",2.25,2.25,2.04,2.1,27300.0],["2007-04-20",2.11,2.25,2.08,2.17,23000.0],["2007-04-23",2.19,2.19,2.0,2.0,44400.0],["2007-04-24",2.01,2.06,2.0,2.0,50100.0],["2007-04-25",2.0,2.06,2.0,2.0,21100.0],["2007-04-26",2.0,2.0,1.95,1.97,15100.0],["2007-04-27",1.97,2.01,1.97,2.0,8400.0],["2007-04-30",2.0,2.0,1.98,1.98,4200.0],["2007-05-01",1.97,1.98,1.94,1.94,15900.0],["2007-05-02",1.88,1.95,1.85,1.95,26300.0],["2007-05-03",1.98,1.98,1.95,1.95,2700.0],["2007-05-04",1.99,2.0,1.97,1.99,13300.0],["2007-05-07",2.03,2.09,1.98,2.06,28400.0],["2007-05-08",2.04,2.09,1.94,1.98,15000.0],["2007-05-09",2.0,2.02,1.99,2.02,6600.0],["2007-05-10",2.01,2.06,2.01,2.04,23700.0],["2007-05-11",2.02,2.02,1.9,1.9,11200.0],["2007-05-14",1.9,1.93,1.82,1.86,23900.0],["2007-05-15",1.87,1.87,1.85,1.85,4800.0],["2007-05-16",1.76,1.85,1.76,1.76,30100.0],["2007-05-17",1.81,1.82,1.81,1.82,4700.0],["2007-05-18",1.86,1.9,1.84,1.84,8700.0],["2007-05-21",1.85,1.85,1.8,1.8,2900.0],["2007-05-22",1.83,1.84,1.83,1.83,4200.0],["2007-05-23",1.84,1.84,1.83,1.83,4500.0],["2007-05-24",1.86,1.86,1.75,1.75,14000.0],["2007-05-25",1.8,1.8,1.8,1.8,2200.0],["2007-05-29",1.83,1.87,1.8,1.87,20300.0],["2007-05-30",1.87,1.87,1.82,1.82,8800.0],["2007-05-31",1.82,1.85,1.8,1.85,19700.0],["2007-06-01",1.87,1.92,1.85,1.85,24700.0],["2007-06-04",1.85,1.88,1.77,1.79,26900.0],["2007-06-05",1.79,1.79,1.76,1.76,8600.0],["2007-06-06",1.76,1.8,1.75,1.8,4400.0],["2007-06-07",1.75,1.8,1.72,1.73,73900.0],["2007-06-08",1.72,1.74,1.7,1.73,51800.0],["2007-06-11",1.71,1.71,1.68,1.7,26700.0],["2007-06-12",1.66,1.7,1.66,1.7,23200.0],["2007-06-13",1.67,1.7,1.65,1.65,67500.0],["2007-06-14",1.62,1.66,1.62,1.66,5900.0],["2007-06-15",1.62,1.69,1.62,1.69,8900.0],["2007-06-18",1.7,1.7,1.7,1.7,800.0],["2007-06-19",1.67,1.68,1.61,1.68,3800.0],["2007-06-20",1.68,1.7,1.67,1.67,1700.0],["2007-06-21",1.67,1.67,1.67,1.67,0.0],["2007-06-22",1.68,1.68,1.65,1.65,20500.0],["2007-06-25",1.65,1.65,1.65,1.65,0.0],["2007-06-26",1.62,1.64,1.62,1.64,6000.0],["2007-06-27",1.61,1.63,1.59,1.62,18500.0],["2007-06-28",1.6,1.64,1.6,1.64,12500.0],["2007-06-29",1.64,1.65,1.59,1.6,15700.0],["2007-07-02",1.64,1.64,1.57,1.57,14500.0],["2007-07-03",1.63,1.65,1.6,1.65,30700.0],["2007-07-05",1.7,1.86,1.68,1.72,29600.0],["2007-07-06",1.72,1.79,1.72,1.77,45300.0],["2007-07-09",1.77,1.85,1.75,1.85,21600.0],["2007-07-10",1.79,1.84,1.77,1.77,6000.0],["2007-07-11",1.75,1.75,1.72,1.75,10600.0],["2007-07-12",1.75,1.77,1.7,1.75,12900.0],["2007-07-13",1.72,1.8,1.72,1.74,42700.0],["2007-07-16",1.7,1.9,1.7,1.84,61600.0],["2007-07-17",1.76,1.84,1.76,1.84,4800.0],["2007-07-18",1.75,1.77,1.75,1.77,14800.0],["2007-07-19",1.76,1.8,1.76,1.8,40500.0],["2007-07-20",1.8,1.8,1.76,1.79,13400.0],["2007-07-23",1.76,1.76,1.76,1.76,4900.0],["2007-07-24",1.76,1.79,1.72,1.76,22300.0],["2007-07-25",1.74,1.75,1.72,1.72,12200.0],["2007-07-26",1.72,1.72,1.68,1.69,21800.0],["2007-07-27",1.72,1.77,1.69,1.75,19300.0],["2007-07-30",1.79,1.81,1.77,1.79,14700.0],["2007-07-31",1.78,1.97,1.78,1.97,14000.0],["2007-08-01",1.94,1.97,1.86,1.86,26000.0],["2007-08-02",1.9,1.9,1.83,1.83,57600.0],["2007-08-03",1.81,1.88,1.81,1.88,3500.0],["2007-08-06",1.79,1.79,1.79,1.79,1500.0],["2007-08-07",1.85,1.85,1.8,1.8,10800.0],["2007-08-08",1.8,1.82,1.75,1.78,26600.0],["2007-08-09",1.75,1.75,1.75,1.75,3500.0],["2007-08-10",1.71,1.75,1.7,1.75,27300.0],["2007-08-13",1.67,1.75,1.67,1.7,8000.0],["2007-08-14",1.7,1.74,1.65,1.65,12100.0],["2007-08-15",1.66,1.66,1.56,1.65,32500.0],["2007-08-16",1.63,1.63,1.44,1.45,127600.0],["2007-08-17",1.58,1.58,1.45,1.48,60400.0],["2007-08-20",1.48,1.48,1.45,1.46,7700.0],["2007-08-21",1.46,1.5,1.44,1.46,6200.0],["2007-08-22",1.46,1.55,1.46,1.55,5400.0],["2007-08-23",1.52,1.53,1.51,1.53,8700.0],["2007-08-24",1.63,1.67,1.46,1.46,14900.0],["2007-08-27",1.49,1.64,1.49,1.64,2700.0],["2007-08-28",1.58,1.69,1.54,1.56,21600.0],["2007-08-29",1.55,1.62,1.55,1.61,11000.0],["2007-08-30",1.52,1.61,1.5,1.55,2700.0],["2007-08-31",1.55,1.77,1.53,1.67,43400.0],["2007-09-04",1.7,1.7,1.69,1.7,7700.0],["2007-09-05",1.62,1.62,1.5,1.55,10200.0],["2007-09-06",1.65,1.65,1.65,1.65,4200.0],["2007-09-07",1.65,1.76,1.65,1.71,10000.0],["2007-09-10",1.73,1.75,1.7,1.7,10100.0],["2007-09-11",1.74,1.8,1.74,1.8,12100.0],["2007-09-12",1.79,1.79,1.75,1.75,1900.0],["2007-09-13",1.62,1.72,1.62,1.66,2900.0],["2007-09-14",1.74,1.74,1.67,1.67,1600.0],["2007-09-17",1.67,1.67,1.62,1.62,11600.0],["2007-09-18",1.66,1.66,1.55,1.65,37000.0],["2007-09-19",1.74,1.81,1.6,1.78,102600.0],["2007-09-20",1.77,1.78,1.72,1.74,25400.0],["2007-09-21",1.8,1.82,1.74,1.8,57200.0],["2007-09-24",1.76,1.76,1.72,1.72,35200.0],["2007-09-25",1.7,1.75,1.7,1.75,3500.0],["2007-09-26",1.76,1.76,1.72,1.72,8400.0],["2007-09-27",1.75,1.8,1.75,1.75,10100.0],["2007-09-28",1.82,1.85,1.75,1.76,12200.0],["2007-10-01",1.78,1.81,1.76,1.8,13500.0],["2007-10-02",1.81,1.81,1.76,1.76,1600.0],["2007-10-03",1.8,1.8,1.8,1.8,7100.0],["2007-10-04",1.76,1.8,1.73,1.74,15300.0],["2007-10-05",1.85,1.9,1.75,1.84,20700.0],["2007-10-08",1.75,1.82,1.75,1.82,4000.0],["2007-10-09",1.75,1.79,1.74,1.79,31300.0],["2007-10-10",1.85,1.85,1.75,1.76,33200.0],["2007-10-11",1.72,1.83,1.72,1.83,23100.0],["2007-10-12",1.78,1.78,1.78,1.78,4300.0],["2007-10-15",1.8,1.82,1.75,1.75,18900.0],["2007-10-16",1.75,1.83,1.75,1.8,26000.0],["2007-10-17",1.78,1.78,1.78,1.78,5800.0],["2007-10-18",1.85,1.85,1.84,1.84,12300.0],["2007-10-19",1.81,1.82,1.77,1.77,8600.0],["2007-10-22",1.75,1.75,1.65,1.68,33500.0],["2007-10-23",1.72,1.74,1.72,1.74,3000.0],["2007-10-24",1.72,1.72,1.71,1.71,3300.0],["2007-10-25",1.75,1.75,1.68,1.68,23800.0],["2007-10-26",1.69,1.72,1.55,1.55,81100.0],["2007-10-29",1.74,1.86,1.6,1.86,119300.0],["2007-10-30",1.77,1.8,1.7,1.7,7000.0],["2007-10-31",1.75,1.9,1.75,1.9,17200.0],["2007-11-01",1.88,1.91,1.76,1.87,27600.0],["2007-11-02",1.85,1.88,1.85,1.88,18700.0],["2007-11-05",1.86,1.88,1.77,1.82,18100.0],["2007-11-06",1.84,1.9,1.79,1.9,52300.0],["2007-11-07",1.94,1.97,1.92,1.95,99900.0],["2007-11-08",1.98,1.98,1.8,1.85,41800.0],["2007-11-09",1.88,1.91,1.81,1.81,10900.0],["2007-11-12",1.78,1.83,1.75,1.83,22000.0],["2007-11-13",1.75,1.75,1.75,1.75,5700.0],["2007-11-14",1.77,1.8,1.75,1.75,5300.0],["2007-11-15",1.75,1.8,1.75,1.8,39800.0],["2007-11-16",1.75,1.75,1.68,1.7,48900.0],["2007-11-19",1.69,1.71,1.65,1.65,16400.0],["2007-11-20",1.67,1.68,1.58,1.66,20300.0],["2007-11-21",1.61,1.66,1.61,1.61,14500.0],["2007-11-23",1.61,1.63,1.55,1.55,27400.0],["2007-11-26",1.63,1.63,1.55,1.55,30500.0],["2007-11-27",1.54,1.56,1.5,1.5,13200.0],["2007-11-28",1.5,1.5,1.5,1.5,800.0],["2007-11-29",1.5,1.65,1.5,1.58,33100.0],["2007-11-30",1.55,1.55,1.55,1.55,300.0],["2007-12-03",1.55,1.61,1.49,1.59,16400.0],["2007-12-04",1.51,1.59,1.51,1.59,1100.0],["2007-12-05",1.5,1.52,1.5,1.52,1400.0],["2007-12-06",1.5,1.54,1.5,1.52,44000.0],["2007-12-07",1.52,1.58,1.52,1.58,4200.0],["2007-12-10",1.55,1.55,1.5,1.53,30200.0],["2007-12-11",1.52,1.59,1.49,1.5,48800.0],["2007-12-12",1.57,1.57,1.49,1.52,9700.0],["2007-12-13",1.5,1.5,1.45,1.5,40200.0],["2007-12-14",1.49,1.5,1.46,1.46,5000.0],["2007-12-17",1.49,1.56,1.48,1.49,42600.0],["2007-12-18",1.49,1.49,1.48,1.49,39500.0],["2007-12-19",1.49,1.49,1.46,1.46,18700.0],["2007-12-20",1.46,1.54,1.45,1.46,8200.0],["2007-12-21",1.54,1.59,1.54,1.55,14500.0],["2007-12-24",1.61,1.61,1.5,1.53,25900.0],["2007-12-26",1.53,1.59,1.53,1.53,2000.0],["2007-12-27",1.51,1.64,1.51,1.61,11400.0],["2007-12-28",1.58,1.7,1.57,1.7,11200.0],["2007-12-31",1.68,1.68,1.61,1.61,7100.0],["2008-01-02",1.67,1.77,1.67,1.77,4200.0],["2008-01-03",1.79,1.79,1.75,1.76,15300.0],["2008-01-04",1.78,1.78,1.71,1.71,1600.0],["2008-01-07",1.65,1.65,1.6,1.61,14800.0],["2008-01-08",1.63,1.69,1.6,1.65,21000.0],["2008-01-09",1.66,1.66,1.6,1.62,28200.0],["2008-01-10",1.59,1.6,1.52,1.6,32700.0],["2008-01-11",1.55,1.64,1.54,1.64,39500.0],["2008-01-14",1.67,1.7,1.61,1.61,15600.0],["2008-01-15",1.61,1.71,1.61,1.62,14900.0],["2008-01-16",1.55,1.55,1.55,1.55,1100.0],["2008-01-17",1.56,1.56,1.53,1.53,2000.0],["2008-01-18",1.54,1.55,1.5,1.52,37000.0],["2008-01-22",1.52,1.54,1.4,1.48,75100.0],["2008-01-23",1.46,1.47,1.46,1.46,1600.0],["2008-01-24",1.5,1.51,1.49,1.5,45300.0],["2008-01-25",1.52,1.65,1.52,1.58,9800.0],["2008-01-28",1.58,1.63,1.55,1.61,7700.0],["2008-01-29",1.55,1.55,1.55,1.55,10200.0],["2008-01-30",1.55,1.6,1.55,1.6,8500.0],["2008-01-31",1.59,1.6,1.5,1.55,9300.0],["2008-02-01",1.6,1.6,1.53,1.53,10500.0],["2008-02-04",1.53,1.53,1.53,1.53,0.0],["2008-02-05",1.5,1.5,1.5,1.5,1400.0],["2008-02-06",1.5,1.5,1.5,1.5,0.0],["2008-02-07",1.55,1.6,1.5,1.56,14600.0],["2008-02-08",1.51,1.51,1.5,1.5,2200.0],["2008-02-11",1.5,1.55,1.5,1.53,12800.0],["2008-02-12",1.52,1.53,1.52,1.53,1300.0],["2008-02-13",1.53,1.53,1.53,1.53,0.0],["2008-02-14",1.5,1.53,1.5,1.5,12000.0],["2008-02-15",1.55,1.55,1.5,1.5,13500.0],["2008-02-19",1.55,1.55,1.47,1.47,11600.0],["2008-02-20",1.55,1.55,1.55,1.55,1500.0],["2008-02-21",1.49,1.58,1.49,1.5,9100.0],["2008-02-22",1.5,1.5,1.5,1.5,1000.0],["2008-02-25",1.58,1.58,1.55,1.55,8000.0],["2008-02-26",1.6,1.63,1.58,1.62,19200.0],["2008-02-27",1.62,1.69,1.62,1.69,6800.0],["2008-02-28",1.69,1.7,1.58,1.59,22100.0],["2008-02-29",1.61,1.65,1.61,1.65,6300.0],["2008-03-03",1.75,1.75,1.61,1.61,8500.0],["2008-03-04",1.74,1.74,1.61,1.61,12500.0],["2008-03-05",1.64,1.64,1.64,1.64,6100.0],["2008-03-06",1.63,1.63,1.57,1.57,8000.0],["2008-03-07",1.57,1.64,1.57,1.62,14700.0],["2008-03-10",1.63,1.68,1.58,1.65,74200.0],["2008-03-11",1.65,1.65,1.63,1.63,3500.0],["2008-03-12",1.68,1.72,1.65,1.65,13600.0],["2008-03-13",1.65,1.7,1.65,1.68,14000.0],["2008-03-14",1.68,1.68,1.66,1.66,12900.0],["2008-03-17",1.75,1.75,1.67,1.68,4400.0],["2008-03-18",1.69,1.69,1.66,1.66,14400.0],["2008-03-19",1.66,1.66,1.63,1.65,39900.0],["2008-03-20",1.61,1.61,1.5,1.5,17000.0],["2008-03-24",1.55,1.55,1.5,1.51,15300.0],["2008-03-25",1.54,1.6,1.54,1.55,9000.0],["2008-03-26",1.52,1.53,1.52,1.53,8800.0],["2008-03-27",1.52,1.62,1.52,1.62,21000.0],["2008-03-28",1.63,1.63,1.6,1.6,6000.0],["2008-03-31",1.6,1.63,1.55,1.55,16100.0],["2008-04-01",1.55,1.55,1.52,1.52,35400.0],["2008-04-02",1.64,1.64,1.61,1.62,8900.0],["2008-04-03",1.62,1.69,1.6,1.69,22200.0],["2008-04-04",1.64,1.64,1.55,1.55,700.0],["2008-04-07",1.55,1.61,1.55,1.58,7200.0],["2008-04-08",1.58,1.58,1.57,1.57,600.0],["2008-04-09",1.58,1.58,1.58,1.58,4900.0],["2008-04-10",1.65,1.65,1.53,1.63,28400.0],["2008-04-11",1.63,1.63,1.63,1.63,0.0],["2008-04-14",1.54,1.55,1.49,1.5,10200.0],["2008-04-15",1.52,1.52,1.52,1.52,3000.0],["2008-04-16",1.54,1.56,1.5,1.56,10000.0],["2008-04-17",1.55,1.55,1.55,1.55,8000.0],["2008-04-18",1.5,1.52,1.5,1.52,11500.0],["2008-04-21",1.52,1.52,1.52,1.52,0.0],["2008-04-22",1.52,1.52,1.52,1.52,0.0],["2008-04-23",1.52,1.52,1.49,1.49,16800.0],["2008-04-24",1.49,1.49,1.43,1.44,5600.0],["2008-04-25",1.5,1.53,1.49,1.53,4200.0],["2008-04-28",1.53,1.53,1.53,1.53,1500.0],["2008-04-29",1.54,1.54,1.48,1.5,5200.0],["2008-04-30",1.5,1.5,1.45,1.45,7900.0],["2008-05-01",1.49,1.49,1.38,1.38,12500.0],["2008-05-02",1.45,1.45,1.45,1.45,1500.0],["2008-05-05",1.43,1.45,1.43,1.45,13000.0],["2008-05-06",1.47,1.47,1.47,1.47,1500.0],["2008-05-07",1.47,1.47,1.47,1.47,0.0],["2008-05-08",1.5,1.5,1.42,1.42,2500.0],["2008-05-09",1.42,1.42,1.42,1.42,0.0],["2008-05-12",1.44,1.44,1.44,1.44,1200.0],["2008-05-13",1.44,1.44,1.44,1.44,0.0],["2008-05-14",1.44,1.5,1.44,1.5,1300.0],["2008-05-15",1.5,1.5,1.5,1.5,0.0],["2008-05-16",1.5,1.5,1.41,1.44,800.0],["2008-05-19",1.42,1.42,1.42,1.42,1800.0],["2008-05-20",1.4,1.4,1.4,1.4,100.0],["2008-05-21",1.45,1.45,1.45,1.45,2000.0],["2008-05-22",1.42,1.43,1.41,1.41,19500.0],["2008-05-23",1.41,1.41,1.41,1.41,0.0],["2008-05-27",1.4,1.47,1.4,1.45,28700.0],["2008-05-28",1.46,1.46,1.39,1.4,23800.0],["2008-05-29",1.39,1.4,1.39,1.4,2300.0],["2008-05-30",1.4,1.45,1.4,1.45,2700.0],["2008-06-02",1.39,1.39,1.39,1.39,2900.0],["2008-06-03",1.39,1.42,1.39,1.42,4800.0],["2008-06-04",1.45,1.47,1.45,1.47,1200.0],["2008-06-05",1.39,1.39,1.39,1.39,3000.0],["2008-06-06",1.4,1.45,1.4,1.42,2500.0],["2008-06-09",1.41,1.5,1.38,1.5,9500.0],["2008-06-10",1.4,1.4,1.3,1.38,14300.0],["2008-06-11",1.43,1.43,1.36,1.36,14000.0],["2008-06-12",1.36,1.36,1.35,1.36,20700.0],["2008-06-13",1.3,1.36,1.3,1.36,2100.0],["2008-06-16",1.32,1.35,1.31,1.31,10700.0],["2008-06-17",1.3,1.35,1.3,1.31,2700.0],["2008-06-18",1.31,1.31,1.31,1.31,5000.0],["2008-06-19",1.31,1.34,1.31,1.34,5300.0],["2008-06-20",1.34,1.34,1.34,1.34,0.0],["2008-06-23",1.36,1.36,1.31,1.31,1700.0],["2008-06-24",1.36,1.36,1.31,1.31,9000.0],["2008-06-25",1.31,1.34,1.31,1.34,6200.0],["2008-06-26",1.32,1.38,1.32,1.38,1600.0],["2008-06-27",1.38,1.38,1.38,1.38,0.0],["2008-06-30",1.36,1.36,1.32,1.32,10600.0],["2008-07-01",1.32,1.32,1.32,1.32,200.0],["2008-07-02",1.39,1.39,1.39,1.39,2000.0],["2008-07-03",1.39,1.39,1.39,1.39,0.0],["2008-07-07",1.32,1.5,1.3,1.3,6100.0],["2008-07-08",1.3,1.3,1.3,1.3,600.0],["2008-07-09",1.3,1.3,1.3,1.3,200.0],["2008-07-10",1.3,1.3,1.3,1.3,2200.0],["2008-07-11",1.3,1.3,1.3,1.3,0.0],["2008-07-14",1.3,1.32,1.3,1.32,700.0],["2008-07-15",1.3,1.35,1.3,1.33,11600.0],["2008-07-16",1.35,1.35,1.33,1.33,1700.0],["2008-07-17",1.3,1.35,1.3,1.35,1700.0],["2008-07-18",1.32,1.32,1.32,1.32,2000.0],["2008-07-21",1.32,1.32,1.32,1.32,1000.0],["2008-07-22",1.3,1.3,1.29,1.29,3900.0],["2008-07-23",1.29,1.31,1.28,1.28,9100.0],["2008-07-24",1.29,1.29,1.25,1.25,2200.0],["2008-07-25",1.25,1.25,1.25,1.25,0.0],["2008-07-28",1.25,1.31,1.25,1.31,2200.0],["2008-07-29",1.2,1.2,1.2,1.2,1000.0],["2008-07-30",1.2,1.26,1.2,1.25,21300.0],["2008-07-31",1.32,1.32,1.25,1.25,2000.0],["2008-08-01",1.26,1.36,1.25,1.3,23400.0],["2008-08-04",1.3,1.3,1.3,1.3,0.0],["2008-08-05",1.26,1.26,1.15,1.15,4300.0],["2008-08-06",1.15,1.38,1.15,1.15,2700.0],["2008-08-07",1.16,1.17,1.16,1.17,1500.0],["2008-08-08",1.18,1.18,1.15,1.18,4700.0],["2008-08-11",1.15,1.25,1.13,1.25,18800.0],["2008-08-12",1.25,1.25,1.25,1.25,1900.0],["2008-08-13",1.25,1.25,1.25,1.25,0.0],["2008-08-14",1.1,1.14,1.1,1.14,1700.0],["2008-08-15",1.13,1.13,1.08,1.08,7600.0],["2008-08-18",1.12,1.12,1.12,1.12,51500.0],["2008-08-19",1.13,1.13,1.13,1.13,1600.0],["2008-08-20",1.11,1.11,1.11,1.11,3700.0],["2008-08-21",1.11,1.11,1.11,1.11,0.0],["2008-08-22",1.11,1.11,1.11,1.11,0.0],["2008-08-25",1.09,1.09,1.09,1.09,3500.0],["2008-08-26",1.09,1.09,1.09,1.09,0.0],["2008-08-27",1.1,1.1,1.09,1.09,3000.0],["2008-08-28",1.09,1.09,1.09,1.09,0.0],["2008-08-29",1.05,1.09,1.05,1.06,32900.0],["2008-09-02",1.06,1.06,1.06,1.06,0.0],["2008-09-03",1.06,1.06,1.06,1.06,0.0],["2008-09-04",1.05,1.1,1.04,1.04,35400.0],["2008-09-05",1.06,1.06,1.01,1.01,10800.0],["2008-09-08",1.01,1.07,1.01,1.07,8800.0],["2008-09-09",1.01,1.02,0.97,0.97,11600.0],["2008-09-10",0.97,1.0,0.94,0.95,62800.0],["2008-09-11",0.93,0.93,0.65,0.74,40500.0],["2008-09-12",0.74,0.74,0.74,0.74,0.0],["2008-09-15",0.67,0.72,0.67,0.72,700.0],["2008-09-16",0.75,0.8,0.7,0.8,28200.0],["2008-09-17",0.8,1.15,0.8,0.94,57300.0],["2008-09-18",0.95,1.11,0.95,1.11,5900.0],["2008-09-19",0.92,0.92,0.92,0.92,500.0],["2008-09-22",0.95,0.95,0.87,0.9,9900.0],["2008-09-23",1.11,1.2,0.94,0.94,3500.0],["2008-09-24",1.15,1.15,1.15,1.15,400.0],["2008-09-25",0.96,0.96,0.86,0.86,5000.0],["2008-09-26",0.89,0.9,0.89,0.9,3500.0],["2008-09-29",0.85,1.15,0.85,0.9,11700.0],["2008-09-30",0.77,0.77,0.77,0.77,300.0],["2008-10-01",0.8,0.8,0.77,0.77,2500.0],["2008-10-02",0.77,0.77,0.77,0.77,0.0],["2008-10-03",0.6,0.78,0.55,0.71,8800.0],["2008-10-06",0.71,0.71,0.71,0.71,0.0],["2008-10-07",0.95,0.95,0.7,0.77,16600.0],["2008-10-08",0.72,0.72,0.49,0.52,51700.0],["2008-10-09",0.4,0.4,0.37,0.37,12000.0],["2008-10-10",0.52,0.52,0.42,0.51,129500.0],["2008-10-13",0.47,0.47,0.47,0.47,7000.0],["2008-10-14",0.42,0.42,0.39,0.39,700.0],["2008-10-15",0.45,0.45,0.34,0.34,6100.0],["2008-10-16",0.25,0.39,0.25,0.39,16500.0],["2008-10-17",0.35,0.35,0.25,0.33,7000.0],["2008-10-20",0.33,0.33,0.26,0.26,13200.0],["2008-10-21",0.4,0.4,0.25,0.25,5400.0],["2008-10-22",0.25,0.28,0.25,0.25,1400.0],["2008-10-23",0.3,0.31,0.29,0.29,24500.0],["2008-10-24",0.24,0.3,0.23,0.25,411600.0],["2008-10-27",0.25,0.25,0.2,0.25,7000.0],["2008-10-28",0.25,0.25,0.24,0.25,74000.0],["2008-10-29",0.25,0.25,0.25,0.25,100.0],["2008-10-30",0.25,0.25,0.25,0.25,0.0],["2008-10-31",0.25,0.25,0.25,0.25,0.0],["2008-11-03",0.25,0.25,0.25,0.25,0.0],["2008-11-04",0.25,0.25,0.25,0.25,0.0],["2008-11-05",0.35,0.35,0.35,0.35,500.0],["2008-11-06",0.35,0.35,0.35,0.35,0.0],["2008-11-07",0.55,0.55,0.55,0.55,500.0],["2008-11-10",0.36,0.36,0.25,0.25,35000.0],["2008-11-11",0.25,0.29,0.25,0.29,700.0],["2008-11-12",0.31,0.5,0.31,0.32,90200.0],["2008-11-13",0.55,0.55,0.26,0.27,4100.0],["2008-11-14",0.27,0.27,0.27,0.27,0.0],["2008-11-17",0.27,0.27,0.27,0.27,0.0],["2008-11-18",0.27,0.27,0.27,0.27,0.0],["2008-11-19",0.27,0.27,0.27,0.27,0.0],["2008-11-20",0.26,0.31,0.23,0.31,50500.0],["2008-11-21",0.31,0.31,0.31,0.31,0.0],["2008-11-24",0.25,0.27,0.25,0.25,2700.0],["2008-11-25",0.25,0.3,0.25,0.3,8000.0],["2008-11-26",0.3,0.3,0.3,0.3,10800.0],["2008-11-28",0.25,0.26,0.25,0.26,7500.0],["2008-12-01",0.25,0.25,0.25,0.25,15800.0],["2008-12-02",0.25,0.32,0.25,0.25,4600.0],["2008-12-03",0.25,0.25,0.23,0.23,500.0],["2008-12-04",0.25,0.25,0.25,0.25,5100.0],["2008-12-05",0.25,0.25,0.25,0.25,24900.0],["2008-12-08",0.25,0.25,0.25,0.25,200.0],["2008-12-09",0.25,0.25,0.25,0.25,27500.0],["2008-12-10",0.25,0.25,0.25,0.25,900.0],["2008-12-11",0.25,0.25,0.25,0.25,0.0],["2008-12-12",0.36,0.38,0.36,0.38,8000.0],["2008-12-15",0.37,0.37,0.26,0.26,12000.0],["2008-12-16",0.28,0.28,0.26,0.26,500.0],["2008-12-17",0.38,0.38,0.38,0.38,3000.0],["2008-12-18",0.32,0.32,0.26,0.29,3300.0],["2008-12-19",0.29,0.29,0.29,0.29,5000.0],["2008-12-22",0.3,0.31,0.3,0.3,15500.0],["2008-12-23",0.3,0.31,0.3,0.31,6000.0],["2008-12-24",0.31,0.31,0.3,0.3,2500.0],["2008-12-26",0.3,0.31,0.3,0.31,15900.0],["2008-12-29",0.31,0.31,0.31,0.31,0.0],["2008-12-30",0.45,0.49,0.45,0.45,46200.0],["2008-12-31",0.42,0.42,0.42,0.42,4000.0],["2009-01-02",0.42,0.42,0.42,0.42,0.0],["2009-01-05",0.46,0.46,0.46,0.46,1000.0],["2009-01-06",0.5,0.53,0.5,0.5,25600.0],["2009-01-07",0.54,0.6,0.52,0.52,12700.0],["2009-01-08",0.61,0.66,0.61,0.66,4200.0],["2009-01-09",0.66,0.66,0.6,0.6,1300.0],["2009-01-12",0.7,0.7,0.52,0.58,3200.0],["2009-01-13",0.58,0.58,0.55,0.55,4900.0],["2009-01-14",0.55,0.55,0.41,0.41,5600.0],["2009-01-15",0.41,0.41,0.41,0.41,0.0],["2009-01-16",0.41,0.46,0.41,0.46,800.0],["2009-01-20",0.46,0.46,0.46,0.46,0.0],["2009-01-21",0.46,0.46,0.46,0.46,0.0],["2009-01-22",0.46,0.46,0.46,0.46,0.0],["2009-01-23",0.58,0.58,0.58,0.58,200.0],["2009-01-26",0.58,0.58,0.58,0.58,400.0],["2009-01-27",0.43,0.43,0.43,0.43,2000.0],["2009-01-28",0.5,0.5,0.5,0.5,2500.0],["2009-01-29",0.58,0.58,0.58,0.58,200.0],["2009-01-30",0.45,0.45,0.38,0.38,1000.0],["2009-02-02",0.38,0.38,0.38,0.38,200.0],["2009-02-03",0.58,0.58,0.58,0.58,200.0],["2009-02-04",0.41,0.49,0.41,0.49,11100.0],["2009-02-05",0.42,0.49,0.42,0.48,18500.0],["2009-02-06",0.44,0.48,0.44,0.47,18100.0],["2009-02-09",0.5,0.5,0.41,0.5,11800.0],["2009-02-10",0.48,0.49,0.48,0.49,29700.0],["2009-02-11",0.4,0.4,0.4,0.4,2000.0],["2009-02-12",0.47,0.58,0.47,0.58,4100.0],["2009-02-13",0.58,0.58,0.58,0.58,0.0],["2009-02-17",0.5,0.58,0.5,0.55,10500.0],["2009-02-18",0.58,0.58,0.58,0.58,14500.0],["2009-02-19",0.58,0.58,0.58,0.58,0.0],["2009-02-20",0.58,0.61,0.58,0.6,28500.0],["2009-02-23",0.51,0.65,0.51,0.64,11300.0],["2009-02-24",0.64,0.64,0.64,0.64,0.0],["2009-02-25",0.6,0.6,0.6,0.6,1600.0],["2009-02-26",0.6,0.64,0.51,0.51,5400.0],["2009-02-27",0.6,0.6,0.6,0.6,1000.0],["2009-03-02",0.63,0.63,0.63,0.63,1500.0],["2009-03-03",0.5,0.5,0.5,0.5,300.0],["2009-03-04",0.5,0.5,0.48,0.48,4800.0],["2009-03-05",0.48,0.48,0.48,0.48,0.0],["2009-03-06",0.48,0.48,0.48,0.48,0.0],["2009-03-09",0.48,0.48,0.48,0.48,0.0],["2009-03-10",0.48,0.48,0.48,0.48,0.0],["2009-03-11",0.41,0.44,0.41,0.44,500.0],["2009-03-12",0.44,0.44,0.44,0.44,0.0],["2009-03-13",0.44,0.44,0.44,0.44,700.0],["2009-03-16",0.44,0.44,0.44,0.44,0.0],["2009-03-17",0.44,0.44,0.44,0.44,0.0],["2009-03-18",0.45,0.45,0.45,0.45,3500.0],["2009-03-19",0.45,0.45,0.45,0.45,10000.0],["2009-03-20",0.6,0.6,0.6,0.6,1000.0],["2009-03-23",0.6,0.6,0.6,0.6,0.0],["2009-03-24",0.48,0.58,0.48,0.58,700.0],["2009-03-25",0.58,0.58,0.58,0.58,0.0],["2009-03-26",0.58,0.58,0.58,0.58,0.0],["2009-03-27",0.35,0.44,0.35,0.44,8000.0],["2009-03-30",0.42,0.42,0.42,0.42,700.0],["2009-03-31",0.42,0.42,0.42,0.42,0.0],["2009-04-01",0.42,0.42,0.42,0.42,0.0],["2009-04-02",0.42,0.5,0.42,0.45,38200.0],["2009-04-03",0.44,0.44,0.4,0.4,60400.0],["2009-04-06",0.4,0.4,0.4,0.4,0.0],["2009-04-07",0.43,0.43,0.43,0.43,1000.0],["2009-04-08",0.38,0.41,0.34,0.41,17500.0],["2009-04-09",0.41,0.41,0.41,0.41,0.0],["2009-04-13",0.41,0.41,0.41,0.41,0.0],["2009-04-14",0.38,0.41,0.3,0.3,11800.0],["2009-04-15",0.35,0.35,0.35,0.35,2600.0],["2009-04-16",0.31,0.31,0.3,0.3,2300.0],["2009-04-17",0.3,0.3,0.3,0.3,0.0],["2009-04-20",0.31,0.31,0.31,0.31,1400.0],["2009-04-21",0.31,0.31,0.31,0.31,1000.0],["2009-04-22",0.31,0.31,0.31,0.31,0.0],["2009-04-23",0.36,0.36,0.36,0.36,5000.0],["2009-04-24",0.37,0.38,0.37,0.37,40000.0],["2009-04-27",0.4,0.41,0.4,0.41,16000.0],["2009-04-28",0.41,0.41,0.41,0.41,0.0],["2009-04-29",0.41,0.41,0.41,0.41,0.0],["2009-04-30",0.4,0.4,0.4,0.4,500.0],["2009-05-01",0.4,0.4,0.4,0.4,0.0],["2009-05-04",0.32,0.46,0.32,0.46,25100.0],["2009-05-05",0.46,0.48,0.46,0.48,46000.0],["2009-05-06",0.47,0.48,0.42,0.42,12000.0],["2009-05-07",0.43,0.43,0.43,0.43,3000.0],["2009-05-08",0.43,0.56,0.42,0.56,2400.0],["2009-05-11",0.44,0.44,0.44,0.44,2400.0],["2009-05-12",0.58,0.58,0.56,0.56,700.0],["2009-05-13",0.44,0.5,0.44,0.5,5600.0],["2009-05-14",0.52,0.52,0.44,0.44,4700.0],["2009-05-15",0.44,0.44,0.44,0.44,0.0],["2009-05-18",0.5,0.5,0.43,0.43,4200.0],["2009-05-19",0.5,0.5,0.45,0.45,4500.0],["2009-05-20",0.45,0.58,0.45,0.47,21000.0],["2009-05-21",0.43,0.47,0.43,0.47,3900.0],["2009-05-22",0.43,0.43,0.43,0.43,1000.0],["2009-05-26",0.47,0.55,0.47,0.55,2600.0],["2009-05-27",0.43,0.43,0.42,0.42,2800.0],["2009-05-28",0.47,0.56,0.47,0.55,65900.0],["2009-05-29",0.55,0.56,0.55,0.56,18300.0],["2009-06-01",0.61,0.61,0.56,0.61,16800.0],["2009-06-02",0.51,0.65,0.51,0.65,19400.0],["2009-06-03",0.65,0.65,0.65,0.65,0.0],["2009-06-04",0.6,0.61,0.6,0.61,3000.0],["2009-06-05",0.54,0.54,0.51,0.51,2500.0],["2009-06-08",0.61,0.64,0.51,0.63,8200.0],["2009-06-09",0.69,0.69,0.66,0.68,9700.0],["2009-06-10",0.57,0.75,0.57,0.74,13600.0],["2009-06-11",0.66,0.72,0.63,0.72,18300.0],["2009-06-12",0.73,0.73,0.66,0.66,10200.0],["2009-06-15",0.73,0.73,0.61,0.61,4500.0],["2009-06-16",0.72,0.72,0.61,0.62,5400.0],["2009-06-17",0.69,0.69,0.63,0.63,4700.0],["2009-06-18",0.59,0.59,0.59,0.59,100.0],["2009-06-19",0.59,0.59,0.59,0.59,0.0],["2009-06-22",0.64,0.64,0.59,0.59,1400.0],["2009-06-23",0.56,0.64,0.55,0.57,12100.0],["2009-06-24",0.55,0.64,0.55,0.64,3500.0],["2009-06-25",0.55,0.69,0.55,0.65,15900.0],["2009-06-26",0.59,0.6,0.59,0.6,3500.0],["2009-06-29",0.54,0.64,0.49,0.49,20100.0],["2009-06-30",0.51,0.54,0.51,0.54,33100.0],["2009-07-01",0.6,0.6,0.6,0.6,100.0],["2009-07-02",0.49,0.49,0.49,0.49,3000.0],["2009-07-06",0.59,0.59,0.59,0.59,100.0],["2009-07-07",0.49,0.49,0.45,0.46,1800.0],["2009-07-08",0.45,0.47,0.44,0.45,8100.0],["2009-07-09",0.45,0.45,0.45,0.45,0.0],["2009-07-10",0.49,0.52,0.49,0.51,15500.0],["2009-07-13",0.44,0.5,0.44,0.5,15500.0],["2009-07-14",0.45,0.5,0.45,0.5,10000.0],["2009-07-15",0.48,0.6,0.48,0.6,12000.0],["2009-07-16",0.6,0.6,0.5,0.52,17000.0],["2009-07-17",0.52,0.52,0.52,0.52,0.0],["2009-07-20",0.51,0.51,0.51,0.51,5000.0],["2009-07-21",0.48,0.48,0.48,0.48,100.0],["2009-07-22",0.48,0.48,0.48,0.48,0.0],["2009-07-23",0.65,0.65,0.62,0.62,2000.0],["2009-07-24",0.62,0.62,0.5,0.52,6200.0],["2009-07-27",0.55,0.55,0.52,0.52,18900.0],["2009-07-28",0.52,0.52,0.49,0.49,5500.0],["2009-07-29",0.52,0.6,0.52,0.6,2600.0],["2009-07-30",0.51,0.51,0.51,0.51,3000.0],["2009-07-31",0.51,0.51,0.51,0.51,3000.0],["2009-08-03",0.51,0.58,0.51,0.51,3700.0],["2009-08-04",0.48,0.58,0.48,0.58,2100.0],["2009-08-05",0.51,0.65,0.51,0.6,6500.0],["2009-08-06",0.61,0.62,0.56,0.61,13200.0],["2009-08-07",0.64,0.64,0.62,0.62,3300.0],["2009-08-10",0.62,0.62,0.62,0.62,0.0],["2009-08-11",0.62,0.62,0.62,0.62,0.0],["2009-08-12",0.53,0.55,0.51,0.53,28200.0],["2009-08-13",0.55,0.65,0.5,0.5,50200.0],["2009-08-14",0.5,0.5,0.5,0.5,0.0],["2009-08-17",0.49,0.5,0.49,0.5,5000.0],["2009-08-18",0.5,0.5,0.46,0.48,21500.0],["2009-08-19",0.45,0.51,0.45,0.51,6500.0],["2009-08-20",0.51,0.51,0.51,0.51,100.0],["2009-08-21",0.51,0.51,0.51,0.51,30200.0],["2009-08-24",0.59,0.64,0.59,0.64,2100.0],["2009-08-25",0.58,0.58,0.58,0.58,1200.0],["2009-08-26",0.58,0.58,0.58,0.58,0.0],["2009-08-27",0.5,0.5,0.45,0.45,4600.0],["2009-08-28",0.45,0.45,0.45,0.45,2600.0],["2009-08-31",0.45,0.45,0.45,0.45,12800.0],["2009-09-01",0.49,0.5,0.49,0.5,4000.0],["2009-09-02",0.49,0.49,0.47,0.48,11400.0],["2009-09-03",0.48,0.48,0.48,0.48,0.0],["2009-09-04",0.47,0.47,0.45,0.45,10100.0],["2009-09-08",0.61,0.61,0.47,0.47,3600.0],["2009-09-09",0.47,0.47,0.47,0.47,800.0],["2009-09-10",0.6,0.6,0.51,0.55,14500.0],["2009-09-11",0.52,0.52,0.52,0.52,9000.0],["2009-09-14",0.55,0.55,0.55,0.55,200.0],["2009-09-15",0.55,0.55,0.55,0.55,1000.0],["2009-09-16",0.57,0.65,0.5,0.62,10100.0],["2009-09-17",0.5,0.64,0.5,0.63,65600.0],["2009-09-18",0.69,0.69,0.61,0.63,1100.0],["2009-09-21",0.63,0.64,0.58,0.59,43500.0],["2009-09-22",0.59,0.59,0.59,0.59,0.0],["2009-09-23",0.61,0.61,0.54,0.54,17100.0],["2009-09-24",0.65,0.65,0.65,0.65,100.0],["2009-09-25",0.51,0.52,0.51,0.52,2300.0],["2009-09-28",0.55,0.55,0.55,0.55,500.0],["2009-09-29",0.55,0.56,0.54,0.54,10200.0],["2009-09-30",0.54,0.54,0.54,0.54,0.0],["2009-10-01",0.55,0.55,0.55,0.55,500.0],["2009-10-02",0.56,0.57,0.56,0.57,8000.0],["2009-10-05",0.53,0.65,0.53,0.65,4800.0],["2009-10-06",0.55,0.65,0.53,0.65,11700.0],["2009-10-07",0.64,0.64,0.61,0.64,1500.0],["2009-10-08",0.64,0.65,0.52,0.52,13500.0],["2009-10-09",0.63,0.63,0.6,0.6,1800.0],["2009-10-12",0.56,0.64,0.56,0.64,200.0],["2009-10-13",0.63,0.66,0.58,0.66,32900.0],["2009-10-14",0.66,0.72,0.65,0.67,70600.0],["2009-10-15",0.63,0.65,0.62,0.62,13700.0],["2009-10-16",0.68,0.68,0.57,0.59,11100.0],["2009-10-19",0.69,0.69,0.63,0.63,6000.0],["2009-10-20",0.63,0.63,0.62,0.62,25800.0],["2009-10-21",0.62,0.62,0.6,0.61,8500.0],["2009-10-22",0.66,0.66,0.61,0.61,6900.0],["2009-10-23",0.61,0.61,0.61,0.61,11800.0],["2009-10-26",0.6,0.6,0.6,0.6,8500.0],["2009-10-27",0.61,0.61,0.56,0.6,29900.0],["2009-10-28",0.58,0.62,0.57,0.57,9600.0],["2009-10-29",0.57,0.57,0.57,0.57,0.0],["2009-10-30",0.57,0.63,0.56,0.63,24300.0],["2009-11-02",0.63,0.63,0.56,0.56,2600.0],["2009-11-03",0.56,0.65,0.56,0.63,19500.0],["2009-11-04",0.56,0.65,0.56,0.65,500.0],["2009-11-05",0.58,0.64,0.58,0.6,4400.0],["2009-11-06",0.64,0.64,0.58,0.58,1300.0],["2009-11-09",0.62,0.65,0.62,0.65,13200.0],["2009-11-10",0.58,0.64,0.58,0.64,4000.0],["2009-11-11",0.63,0.63,0.63,0.63,8000.0],["2009-11-12",0.58,0.58,0.57,0.58,30100.0],["2009-11-13",0.58,0.6,0.58,0.6,5800.0],["2009-11-16",0.65,0.66,0.63,0.63,13000.0],["2009-11-17",0.66,0.66,0.64,0.64,6400.0],["2009-11-18",0.63,0.66,0.63,0.66,10700.0],["2009-11-19",0.66,0.66,0.66,0.66,0.0],["2009-11-20",0.59,0.65,0.59,0.65,7500.0],["2009-11-23",0.65,0.66,0.65,0.66,10400.0],["2009-11-24",0.66,0.66,0.66,0.66,0.0],["2009-11-25",0.66,0.67,0.66,0.66,19500.0],["2009-11-27",0.65,0.65,0.65,0.65,1100.0],["2009-11-30",0.66,0.66,0.64,0.65,15800.0],["2009-12-01",0.7,0.74,0.69,0.74,66800.0],["2009-12-02",0.74,0.95,0.74,0.86,18800.0],["2009-12-03",0.8,0.87,0.8,0.87,6500.0],["2009-12-04",0.78,0.78,0.78,0.78,1000.0],["2009-12-07",0.82,0.82,0.8,0.8,14000.0],["2009-12-08",0.78,0.78,0.73,0.74,11100.0],["2009-12-09",0.7,0.7,0.65,0.7,13400.0],["2009-12-10",0.68,0.68,0.67,0.67,11900.0],["2009-12-11",0.67,0.67,0.67,0.67,500.0],["2009-12-14",0.67,0.75,0.67,0.75,11200.0],["2009-12-15",0.75,0.75,0.7,0.71,4900.0],["2009-12-16",0.68,0.75,0.68,0.7,8300.0],["2009-12-17",0.72,0.73,0.72,0.73,8900.0],["2009-12-18",0.71,0.71,0.71,0.71,200.0],["2009-12-21",0.7,0.72,0.67,0.7,13100.0],["2009-12-22",0.68,0.68,0.66,0.66,11500.0],["2009-12-23",0.64,0.7,0.64,0.66,34600.0],["2009-12-24",0.66,0.67,0.66,0.67,2100.0],["2009-12-28",0.67,0.67,0.67,0.67,200.0],["2009-12-29",0.7,0.7,0.7,0.7,500.0],["2009-12-30",0.66,0.75,0.66,0.72,2900.0],["2009-12-31",0.67,0.72,0.66,0.72,19200.0],["2010-01-04",0.7,0.79,0.7,0.79,27200.0],["2010-01-05",0.8,0.84,0.8,0.84,8200.0],["2010-01-06",0.84,0.85,0.83,0.84,18300.0],["2010-01-07",0.84,0.84,0.84,0.84,0.0],["2010-01-08",0.85,0.85,0.76,0.76,7800.0],["2010-01-11",0.78,0.85,0.78,0.85,3700.0],["2010-01-12",0.85,0.85,0.82,0.82,1100.0],["2010-01-13",0.82,0.82,0.82,0.82,100.0],["2010-01-14",0.83,0.84,0.83,0.84,6300.0],["2010-01-15",0.75,0.75,0.75,0.75,3000.0],["2010-01-19",0.82,0.82,0.82,0.82,3000.0],["2010-01-20",0.78,0.78,0.72,0.74,5500.0],["2010-01-21",0.72,0.72,0.72,0.72,17100.0],["2010-01-22",0.68,0.68,0.68,0.68,15800.0],["2010-01-25",0.74,0.74,0.74,0.74,7000.0],["2010-01-26",0.7,0.71,0.68,0.68,34600.0],["2010-01-27",0.68,0.73,0.68,0.72,7000.0],["2010-01-28",0.67,0.67,0.64,0.64,35400.0],["2010-01-29",0.7,0.7,0.65,0.68,24000.0],["2010-02-01",0.72,0.74,0.72,0.74,600.0],["2010-02-02",0.75,0.75,0.74,0.74,2100.0],["2010-02-03",0.74,0.74,0.74,0.74,1100.0],["2010-02-04",0.66,0.71,0.64,0.71,24000.0],["2010-02-05",0.64,0.68,0.64,0.68,14100.0],["2010-02-08",0.68,0.68,0.68,0.68,0.0],["2010-02-09",0.68,0.68,0.68,0.68,0.0],["2010-02-10",0.69,0.72,0.69,0.72,2800.0],["2010-02-11",0.72,0.72,0.72,0.72,200.0],["2010-02-12",0.72,0.72,0.72,0.72,0.0],["2010-02-16",0.72,0.72,0.72,0.72,0.0],["2010-02-17",0.76,0.76,0.76,0.76,4000.0],["2010-02-18",0.67,0.68,0.67,0.68,3300.0],["2010-02-19",0.65,0.65,0.64,0.65,13600.0],["2010-02-22",0.67,0.67,0.67,0.67,200.0],["2010-02-23",0.65,0.65,0.65,0.65,500.0],["2010-02-24",0.66,0.66,0.65,0.65,5000.0],["2010-02-25",0.65,0.65,0.65,0.65,0.0],["2010-02-26",0.65,0.65,0.65,0.65,0.0],["2010-03-01",0.7,0.7,0.7,0.7,1200.0],["2010-03-02",0.71,0.75,0.71,0.75,6500.0],["2010-03-03",0.76,0.76,0.7,0.7,12300.0],["2010-03-04",0.7,0.7,0.7,0.7,0.0],["2010-03-05",0.7,0.7,0.7,0.7,0.0],["2010-03-08",0.77,0.78,0.77,0.78,800.0],["2010-03-09",0.75,0.75,0.74,0.74,2300.0],["2010-03-10",0.74,0.74,0.74,0.74,0.0],["2010-03-11",0.71,0.75,0.69,0.69,3800.0],["2010-03-12",0.68,0.69,0.67,0.67,4700.0],["2010-03-15",0.67,0.67,0.67,0.67,0.0],["2010-03-16",0.71,0.71,0.66,0.66,1000.0],["2010-03-17",0.71,0.71,0.7,0.7,2200.0],["2010-03-18",0.71,0.75,0.71,0.75,5700.0],["2010-03-19",0.75,0.75,0.68,0.71,27000.0],["2010-03-22",0.69,0.73,0.68,0.73,4600.0],["2010-03-23",0.73,0.73,0.73,0.73,7500.0],["2010-03-24",0.69,0.72,0.67,0.71,12400.0],["2010-03-25",0.69,0.73,0.67,0.73,8000.0],["2010-03-26",0.65,0.69,0.65,0.68,17000.0],["2010-03-29",0.67,0.74,0.67,0.68,2200.0],["2010-03-30",0.68,0.69,0.67,0.69,5300.0],["2010-03-31",0.69,0.69,0.69,0.69,900.0],["2010-04-01",0.66,0.68,0.66,0.68,7500.0],["2010-04-05",0.69,0.71,0.69,0.69,1600.0],["2010-04-06",0.72,0.73,0.66,0.73,8500.0],["2010-04-07",0.71,0.75,0.69,0.71,33900.0],["2010-04-08",0.7,0.7,0.7,0.7,10000.0],["2010-04-09",0.75,0.75,0.74,0.74,45100.0],["2010-04-12",0.72,0.73,0.68,0.73,56800.0],["2010-04-13",0.8,0.8,0.8,0.8,300.0],["2010-04-14",0.75,0.78,0.71,0.78,30200.0],["2010-04-15",0.8,0.8,0.73,0.77,17200.0],["2010-04-16",0.74,0.74,0.74,0.74,6000.0],["2010-04-19",0.74,0.74,0.74,0.74,4000.0],["2010-04-20",0.74,0.83,0.74,0.83,31000.0],["2010-04-21",0.81,0.88,0.81,0.84,6000.0],["2010-04-22",0.83,0.84,0.83,0.84,1300.0],["2010-04-23",0.76,0.84,0.76,0.84,3400.0],["2010-04-26",0.85,0.85,0.82,0.82,1500.0],["2010-04-27",0.81,0.81,0.75,0.75,1700.0],["2010-04-28",0.79,0.81,0.76,0.76,2100.0],["2010-04-29",0.77,0.85,0.77,0.85,1700.0],["2010-04-30",0.86,0.86,0.8,0.8,3400.0],["2010-05-03",0.8,0.8,0.8,0.8,0.0],["2010-05-04",0.78,0.78,0.75,0.75,12600.0],["2010-05-05",0.74,0.81,0.74,0.81,7200.0],["2010-05-06",0.75,0.79,0.74,0.74,4800.0],["2010-05-07",0.72,0.78,0.72,0.74,7700.0],["2010-05-10",0.74,0.74,0.74,0.74,1000.0],["2010-05-11",0.75,0.78,0.75,0.78,1400.0],["2010-05-12",0.78,0.81,0.78,0.81,11000.0],["2010-05-13",0.79,0.79,0.79,0.79,1300.0],["2010-05-14",0.79,0.79,0.77,0.77,3500.0],["2010-05-17",0.77,0.77,0.74,0.75,2900.0],["2010-05-18",0.75,0.75,0.75,0.75,0.0],["2010-05-19",0.75,0.75,0.72,0.72,3600.0],["2010-05-20",0.7,0.72,0.7,0.7,13400.0],["2010-05-21",0.71,0.71,0.63,0.65,12500.0],["2010-05-24",0.68,0.68,0.68,0.68,5000.0],["2010-05-25",0.72,0.8,0.72,0.77,5500.0],["2010-05-26",0.72,0.72,0.72,0.72,400.0],["2010-05-27",0.72,0.72,0.72,0.72,0.0],["2010-05-28",0.73,0.73,0.73,0.73,5200.0],["2010-06-01",0.7,0.7,0.7,0.7,1900.0],["2010-06-02",0.67,0.67,0.67,0.67,5900.0],["2010-06-03",0.67,0.67,0.67,0.67,600.0],["2010-06-04",0.74,0.74,0.74,0.74,13000.0],["2010-06-07",0.74,0.74,0.71,0.74,20100.0],["2010-06-08",0.75,0.77,0.74,0.77,6000.0],["2010-06-09",0.76,0.79,0.76,0.78,3900.0],["2010-06-10",0.77,0.77,0.72,0.72,17500.0],["2010-06-11",0.73,0.73,0.73,0.73,4000.0],["2010-06-14",0.73,0.74,0.7,0.74,13800.0],["2010-06-15",0.77,0.77,0.77,0.77,1700.0],["2010-06-16",0.77,0.77,0.77,0.77,0.0],["2010-06-17",0.73,0.76,0.73,0.76,2000.0],["2010-06-18",0.79,0.79,0.77,0.77,5100.0],["2010-06-21",0.84,0.84,0.75,0.8,14200.0],["2010-06-22",0.85,0.85,0.75,0.75,11400.0],["2010-06-23",0.82,0.82,0.82,0.82,100.0],["2010-06-24",0.79,0.79,0.79,0.79,800.0],["2010-06-25",0.79,0.79,0.79,0.79,1000.0],["2010-06-28",0.78,0.78,0.7,0.73,2100.0],["2010-06-29",0.8,0.8,0.76,0.8,53500.0],["2010-06-30",0.8,0.8,0.8,0.8,0.0],["2010-07-01",0.74,0.74,0.73,0.73,14000.0],["2010-07-02",0.75,0.8,0.75,0.8,4000.0],["2010-07-06",0.79,0.79,0.79,0.79,41000.0],["2010-07-07",0.79,0.79,0.79,0.79,5000.0],["2010-07-08",0.76,0.76,0.76,0.76,300.0],["2010-07-09",0.76,0.76,0.76,0.76,0.0],["2010-07-12",0.77,0.77,0.77,0.77,100.0],["2010-07-13",0.8,0.8,0.8,0.8,4500.0],["2010-07-14",0.77,0.77,0.77,0.77,9000.0],["2010-07-15",0.77,0.77,0.77,0.77,0.0],["2010-07-16",0.77,0.77,0.77,0.77,0.0],["2010-07-19",0.74,0.74,0.74,0.74,8500.0],["2010-07-20",0.73,0.75,0.73,0.75,18900.0],["2010-07-21",0.76,0.76,0.74,0.74,11200.0],["2010-07-22",0.75,0.75,0.75,0.75,20200.0],["2010-07-23",0.75,0.75,0.7,0.7,31600.0],["2010-07-26",0.68,0.76,0.68,0.76,5600.0],["2010-07-27",0.69,0.69,0.69,0.69,5000.0],["2010-07-28",0.74,0.74,0.69,0.69,5500.0],["2010-07-29",0.69,0.74,0.69,0.74,1000.0],["2010-07-30",0.69,0.69,0.69,0.69,1000.0],["2010-08-02",0.68,0.7,0.68,0.7,7300.0],["2010-08-03",0.7,0.7,0.7,0.7,0.0],["2010-08-04",0.7,0.7,0.7,0.7,0.0],["2010-08-05",0.72,0.73,0.72,0.73,10400.0],["2010-08-06",0.73,0.73,0.73,0.73,2000.0],["2010-08-09",0.72,0.72,0.72,0.72,400.0],["2010-08-10",0.75,0.75,0.73,0.73,5200.0],["2010-08-11",0.74,0.74,0.74,0.74,300.0],["2010-08-12",0.75,0.75,0.75,0.75,6000.0],["2010-08-13",0.76,0.76,0.76,0.76,2700.0],["2010-08-16",0.71,0.71,0.71,0.71,500.0],["2010-08-17",0.75,0.75,0.75,0.75,1000.0],["2010-08-18",0.76,0.76,0.76,0.76,5100.0],["2010-08-19",0.73,0.74,0.73,0.74,1000.0],["2010-08-20",0.74,0.74,0.74,0.74,0.0],["2010-08-23",0.76,0.76,0.76,0.76,7500.0],["2010-08-24",0.73,0.73,0.73,0.73,600.0],["2010-08-25",0.71,0.8,0.71,0.78,2100.0],["2010-08-26",0.79,0.88,0.79,0.85,28000.0],["2010-08-27",0.87,0.89,0.81,0.81,12400.0],["2010-08-30",0.81,0.82,0.8,0.8,7100.0],["2010-08-31",0.79,0.81,0.79,0.81,3200.0],["2010-09-01",0.8,0.8,0.8,0.8,400.0],["2010-09-02",0.85,0.85,0.8,0.8,4300.0],["2010-09-03",0.81,0.87,0.81,0.87,1000.0],["2010-09-07",0.83,0.85,0.83,0.84,10000.0],["2010-09-08",0.87,1.0,0.87,0.99,25700.0],["2010-09-09",1.03,1.05,1.0,1.02,7700.0],["2010-09-10",1.02,1.02,0.96,0.96,1600.0],["2010-09-13",0.96,1.09,0.96,1.09,14200.0],["2010-09-14",1.07,1.2,1.07,1.2,23600.0],["2010-09-15",1.15,1.23,1.12,1.23,14200.0],["2010-09-16",1.15,1.28,1.15,1.26,10500.0],["2010-09-17",1.22,1.27,1.22,1.25,8300.0],["2010-09-20",1.22,1.25,1.22,1.22,14700.0],["2010-09-21",1.2,1.2,1.14,1.16,21500.0],["2010-09-22",1.23,1.23,1.17,1.17,1800.0],["2010-09-23",1.15,1.18,1.15,1.17,3800.0],["2010-09-24",1.17,1.2,1.17,1.2,9600.0],["2010-09-27",1.2,1.2,1.18,1.18,5200.0],["2010-09-28",1.17,1.18,1.1,1.18,34000.0],["2010-09-29",1.14,1.16,1.07,1.08,6500.0],["2010-09-30",1.09,1.11,1.0,1.05,26100.0],["2010-10-01",1.06,1.15,1.06,1.11,3600.0],["2010-10-04",1.11,1.19,1.11,1.15,22500.0],["2010-10-05",1.2,1.24,1.18,1.18,8300.0],["2010-10-06",1.28,1.3,1.25,1.25,48500.0],["2010-10-07",1.3,1.3,1.17,1.22,14200.0],["2010-10-08",1.23,1.29,1.23,1.29,16300.0],["2010-10-11",1.29,1.32,1.29,1.32,3100.0],["2010-10-12",1.28,1.35,1.23,1.35,17900.0],["2010-10-13",1.31,1.39,1.31,1.39,50100.0],["2010-10-14",1.41,1.5,1.41,1.5,62800.0],["2010-10-15",1.43,1.56,1.43,1.56,30000.0],["2010-10-18",1.51,1.56,1.5,1.52,51000.0],["2010-10-19",1.5,1.51,1.48,1.51,4400.0],["2010-10-20",1.47,1.53,1.44,1.49,7100.0],["2010-10-21",1.52,1.55,1.45,1.51,20100.0],["2010-10-22",1.45,1.53,1.45,1.47,7000.0],["2010-10-25",1.58,1.76,1.57,1.76,142500.0],["2010-10-26",1.77,1.79,1.75,1.76,53900.0],["2010-10-27",1.75,1.75,1.63,1.74,65200.0],["2010-10-28",1.75,1.76,1.73,1.73,4700.0],["2010-10-29",1.76,1.84,1.76,1.83,11600.0],["2010-11-01",1.83,1.91,1.81,1.91,29400.0],["2010-11-02",1.93,1.93,1.84,1.9,13900.0],["2010-11-03",1.92,1.94,1.83,1.94,31600.0],["2010-11-04",1.92,1.98,1.92,1.98,65500.0],["2010-11-05",1.98,2.05,1.97,2.01,103200.0],["2010-11-08",2.06,2.1,2.06,2.1,62400.0],["2010-11-09",2.05,2.14,1.76,1.88,59300.0],["2010-11-10",2.03,2.08,1.98,2.04,68800.0],["2010-11-11",2.02,2.06,2.02,2.06,7000.0],["2010-11-12",2.03,2.03,1.75,1.77,126400.0],["2010-11-15",1.77,1.77,1.72,1.72,53900.0],["2010-11-16",1.68,1.68,1.49,1.56,324000.0],["2010-11-17",1.56,1.7,1.53,1.67,16800.0],["2010-11-18",1.76,1.86,1.73,1.8,35700.0],["2010-11-19",1.85,1.9,1.85,1.9,17000.0],["2010-11-22",1.9,1.93,1.81,1.85,28900.0],["2010-11-23",1.82,1.87,1.78,1.81,5200.0],["2010-11-24",1.9,1.9,1.79,1.79,2900.0],["2010-11-26",1.78,1.82,1.71,1.71,35200.0],["2010-11-29",1.72,1.88,1.71,1.71,25700.0],["2010-11-30",1.89,1.9,1.81,1.84,20600.0],["2010-12-01",1.9,1.96,1.9,1.95,9300.0],["2010-12-02",1.93,2.05,1.91,1.98,62000.0],["2010-12-03",2.05,2.1,2.03,2.1,18500.0],["2010-12-06",2.1,2.15,2.07,2.1,56900.0],["2010-12-07",2.14,2.18,2.07,2.1,52300.0],["2010-12-08",2.14,2.16,2.07,2.16,17600.0],["2010-12-09",2.16,2.18,2.13,2.18,13700.0],["2010-12-10",2.18,2.2,2.14,2.18,85300.0],["2010-12-13",2.26,2.41,2.18,2.4,199100.0],["2010-12-14",2.41,2.64,2.39,2.64,294600.0],["2010-12-15",2.65,2.76,2.62,2.72,315800.0],["2010-12-16",2.76,2.76,2.45,2.62,196700.0],["2010-12-17",2.63,2.84,2.57,2.64,34300.0],["2010-12-20",2.68,2.79,2.68,2.79,87000.0],["2010-12-21",2.76,2.82,2.71,2.79,99700.0],["2010-12-22",2.84,2.86,2.76,2.86,47700.0],["2010-12-23",2.85,2.88,2.85,2.88,48100.0],["2010-12-27",2.89,2.89,2.8,2.85,23400.0],["2010-12-28",2.75,2.85,2.75,2.79,59100.0],["2010-12-29",2.8,2.81,2.75,2.81,40600.0],["2010-12-30",2.8,2.82,2.68,2.77,46100.0],["2010-12-31",2.77,2.84,2.7,2.78,45100.0],["2011-01-03",2.81,2.9,2.81,2.85,66200.0],["2011-01-04",2.82,2.95,2.76,2.76,51100.0],["2011-01-05",2.68,2.75,2.4,2.73,91900.0],["2011-01-06",2.7,2.7,2.44,2.55,40500.0],["2011-01-07",2.59,2.59,2.35,2.5,36100.0],["2011-01-10",2.5,2.5,2.26,2.4,89200.0],["2011-01-11",2.42,2.57,2.4,2.56,61500.0],["2011-01-12",2.64,2.64,2.55,2.55,14200.0],["2011-01-13",2.54,2.55,2.45,2.45,58900.0],["2011-01-14",2.49,2.49,2.27,2.27,69600.0],["2011-01-18",2.41,2.51,2.41,2.5,22000.0],["2011-01-19",2.5,2.5,2.38,2.4,19000.0],["2011-01-20",2.29,2.38,2.22,2.26,57300.0],["2011-01-21",2.22,2.28,2.2,2.28,8800.0],["2011-01-24",2.3,2.65,2.3,2.5,118500.0],["2011-01-25",2.43,2.49,2.34,2.38,45300.0],["2011-01-26",2.32,2.48,2.28,2.48,14000.0],["2011-01-27",2.5,2.56,2.4,2.48,42000.0],["2011-01-28",2.51,2.61,2.51,2.61,26700.0],["2011-01-31",2.65,2.68,2.6,2.6,54300.0],["2011-02-01",2.64,2.68,2.62,2.64,38900.0],["2011-02-02",2.66,2.68,2.62,2.62,39400.0],["2011-02-03",2.6,2.63,2.57,2.63,34800.0],["2011-02-04",2.68,2.7,2.58,2.59,17100.0],["2011-02-07",2.65,2.7,2.62,2.69,11400.0],["2011-02-08",2.71,2.85,2.71,2.82,71100.0],["2011-02-09",2.88,2.89,2.84,2.86,19100.0],["2011-02-10",2.86,2.9,2.83,2.89,17200.0],["2011-02-11",2.85,2.9,2.8,2.89,15700.0],["2011-02-14",2.85,3.06,2.85,2.98,118000.0],["2011-02-15",3.08,3.13,3.03,3.13,19100.0],["2011-02-16",3.18,3.28,3.16,3.28,48300.0],["2011-02-17",3.3,3.33,3.1,3.29,44200.0],["2011-02-18",3.29,3.36,3.08,3.19,56700.0],["2011-02-22",3.25,3.37,3.2,3.24,104000.0],["2011-02-23",3.27,3.36,3.2,3.36,30400.0],["2011-02-24",3.34,3.36,3.22,3.24,33900.0],["2011-02-25",3.21,3.31,3.21,3.26,17000.0],["2011-02-28",3.3,3.38,3.27,3.33,21600.0],["2011-03-01",3.38,3.5,3.33,3.5,172800.0],["2011-03-02",3.44,3.5,3.39,3.41,14000.0],["2011-03-03",3.37,3.37,3.29,3.32,38500.0],["2011-03-04",3.29,3.45,3.27,3.36,10900.0],["2011-03-07",3.45,3.55,3.43,3.47,150700.0],["2011-03-08",3.54,3.54,3.41,3.47,22300.0],["2011-03-09",3.53,3.54,3.16,3.16,45200.0],["2011-03-10",3.22,3.24,2.87,2.87,57200.0],["2011-03-11",2.86,3.07,2.68,3.05,86100.0],["2011-03-14",3.05,3.07,2.81,2.85,58700.0],["2011-03-15",2.4,2.6,2.28,2.56,83300.0],["2011-03-16",2.61,2.79,2.55,2.61,32200.0],["2011-03-17",2.73,2.73,2.64,2.65,28000.0],["2011-03-18",2.79,2.91,2.67,2.91,18200.0],["2011-03-21",2.98,3.22,2.92,3.18,25000.0],["2011-03-22",3.15,3.25,3.15,3.22,13800.0],["2011-03-23",3.28,3.47,3.28,3.44,40500.0],["2011-03-24",3.41,3.54,3.41,3.5,49100.0],["2011-03-25",3.49,3.5,3.28,3.4,44700.0],["2011-03-28",3.42,3.54,3.22,3.54,39100.0],["2011-03-29",3.41,3.49,3.34,3.35,35700.0],["2011-03-30",3.37,3.48,3.34,3.41,25200.0],["2011-03-31",3.48,3.49,3.4,3.42,11000.0],["2011-04-01",3.43,3.43,3.3,3.3,4600.0],["2011-04-04",3.33,3.5,3.33,3.43,25300.0],["2011-04-05",3.44,3.54,3.44,3.52,23400.0],["2011-04-06",3.54,3.6,3.46,3.55,60600.0],["2011-04-07",3.56,3.56,3.48,3.56,16100.0],["2011-04-08",3.6,3.6,3.48,3.48,23400.0],["2011-04-11",3.52,3.57,3.2,3.2,139600.0],["2011-04-12",3.19,3.3,2.99,3.24,109400.0],["2011-04-13",3.31,3.45,3.22,3.35,36300.0],["2011-04-14",3.45,3.53,3.41,3.52,52000.0],["2011-04-15",3.51,3.52,3.44,3.44,33000.0],["2011-04-18",3.35,3.35,3.13,3.25,18000.0],["2011-04-19",2.94,3.15,2.94,3.15,14800.0],["2011-04-20",3.15,3.15,3.04,3.05,70100.0],["2011-04-21",2.95,3.04,2.77,2.9,200200.0],["2011-04-25",2.96,3.03,2.8,2.87,29800.0],["2011-04-26",2.8,2.87,2.69,2.69,38700.0],["2011-04-27",2.69,2.81,2.48,2.79,70300.0],["2011-04-28",2.93,3.12,2.92,2.96,45400.0],["2011-04-29",2.97,2.98,2.9,2.9,50900.0],["2011-05-02",2.83,2.96,2.78,2.9,34100.0],["2011-05-03",2.92,2.93,2.63,2.65,44900.0],["2011-05-04",2.62,2.71,2.4,2.5,57100.0],["2011-05-05",2.4,2.47,2.27,2.47,19600.0],["2011-05-06",2.41,2.55,2.35,2.55,35000.0],["2011-05-09",2.61,2.72,2.57,2.72,10700.0],["2011-05-10",2.75,2.88,2.75,2.85,48800.0],["2011-05-11",2.85,2.85,2.7,2.7,9100.0],["2011-05-12",2.57,2.65,2.52,2.55,15800.0],["2011-05-13",2.5,2.55,2.48,2.48,2300.0],["2011-05-16",2.74,2.76,2.55,2.7,16400.0],["2011-05-17",2.68,2.68,2.39,2.41,15700.0],["2011-05-18",2.41,2.56,2.41,2.56,15800.0],["2011-05-19",2.58,2.66,2.58,2.61,11300.0],["2011-05-20",2.55,2.62,2.55,2.59,9600.0],["2011-05-23",2.61,2.61,2.58,2.58,10200.0],["2011-05-24",2.51,2.57,2.5,2.57,31700.0],["2011-05-25",2.56,2.65,2.54,2.65,13300.0],["2011-05-26",2.64,2.71,2.64,2.7,12000.0],["2011-05-27",2.69,2.77,2.69,2.77,11100.0],["2011-05-31",2.77,2.78,2.61,2.61,2400.0],["2011-06-01",2.57,2.57,2.49,2.5,4600.0],["2011-06-02",2.55,2.58,2.5,2.5,11000.0],["2011-06-03",2.45,2.55,2.39,2.4,17800.0],["2011-06-06",2.42,2.42,2.31,2.31,35200.0],["2011-06-07",2.34,2.35,2.29,2.35,2400.0],["2011-06-08",2.19,2.24,2.16,2.16,8800.0],["2011-06-09",2.14,2.17,2.12,2.17,6200.0],["2011-06-10",2.17,2.22,2.14,2.16,31900.0],["2011-06-13",2.22,2.35,1.99,2.02,22700.0],["2011-06-14",2.1,2.28,2.04,2.28,12200.0],["2011-06-15",2.18,2.19,2.18,2.19,300.0],["2011-06-16",2.1,2.1,2.05,2.05,5200.0],["2011-06-17",2.08,2.09,2.08,2.09,6200.0],["2011-06-20",2.11,2.25,2.1,2.1,11300.0],["2011-06-21",2.15,2.5,2.15,2.5,37500.0],["2011-06-22",2.54,2.63,2.5,2.59,13300.0],["2011-06-23",2.35,2.35,2.3,2.3,800.0],["2011-06-24",2.4,2.4,2.17,2.17,2300.0],["2011-06-27",2.15,2.27,2.14,2.2,8400.0],["2011-06-28",2.16,2.16,2.08,2.1,5800.0],["2011-06-29",2.16,2.19,2.11,2.19,9600.0],["2011-06-30",2.17,2.17,2.17,2.17,2300.0],["2011-07-01",2.17,2.17,2.17,2.17,1000.0],["2011-07-05",2.27,2.46,2.22,2.46,29500.0],["2011-07-06",2.5,2.69,2.5,2.61,6200.0],["2011-07-07",2.66,2.79,2.66,2.66,19200.0],["2011-07-08",2.59,2.61,2.5,2.58,11300.0],["2011-07-11",2.6,2.67,2.6,2.67,9400.0],["2011-07-12",2.49,2.66,2.49,2.61,7300.0],["2011-07-13",2.67,2.69,2.57,2.63,17100.0],["2011-07-14",2.76,2.81,2.74,2.74,18200.0],["2011-07-15",2.8,2.89,2.8,2.85,8800.0],["2011-07-18",2.92,3.0,2.85,2.93,38300.0],["2011-07-19",3.0,3.08,2.93,2.96,17400.0],["2011-07-20",3.02,3.02,3.0,3.01,9000.0],["2011-07-21",3.06,3.06,2.92,2.97,15300.0],["2011-07-22",2.85,3.0,2.85,3.0,22600.0],["2011-07-25",3.15,3.18,3.0,3.06,28900.0],["2011-07-26",3.03,3.06,3.01,3.06,11000.0],["2011-07-27",3.07,3.1,2.85,2.96,16400.0],["2011-07-28",2.76,2.76,2.76,2.76,1000.0],["2011-07-29",2.75,2.83,2.62,2.68,17600.0],["2011-08-01",2.65,2.77,2.64,2.72,10100.0],["2011-08-02",2.85,3.36,2.69,2.72,67700.0],["2011-08-03",2.7,2.8,2.66,2.7,37800.0],["2011-08-04",2.7,2.71,2.3,2.3,42200.0],["2011-08-05",2.31,2.4,2.25,2.29,59600.0],["2011-08-08",2.65,2.65,2.18,2.19,62100.0],["2011-08-09",2.11,2.34,2.04,2.34,54800.0],["2011-08-10",2.38,2.63,2.32,2.39,27700.0],["2011-08-11",2.49,2.55,2.29,2.4,22800.0],["2011-08-12",2.39,2.52,2.34,2.46,22000.0],["2011-08-15",2.54,2.54,2.48,2.49,6500.0],["2011-08-16",2.55,2.58,2.55,2.55,7100.0],["2011-08-17",2.5,2.58,2.44,2.44,12700.0],["2011-08-18",2.45,2.59,2.16,2.57,79700.0],["2011-08-19",3.0,3.0,2.47,2.65,66000.0],["2011-08-22",2.75,2.92,2.74,2.92,104300.0],["2011-08-23",2.93,2.94,2.8,2.81,29400.0],["2011-08-24",2.79,2.84,2.57,2.63,27300.0],["2011-08-25",2.74,2.81,2.63,2.79,34100.0],["2011-08-26",2.52,2.75,2.44,2.52,174000.0],["2011-08-29",2.61,2.61,2.47,2.6,88100.0],["2011-08-30",2.65,2.85,2.6,2.85,65900.0],["2011-08-31",2.83,3.0,2.58,2.85,33500.0],["2011-09-01",2.99,2.99,2.81,2.84,41900.0],["2011-09-02",2.9,2.95,2.84,2.94,146700.0],["2011-09-06",2.8,2.93,2.77,2.91,56400.0],["2011-09-07",2.7,2.87,2.61,2.8,48200.0],["2011-09-08",2.8,2.95,2.79,2.93,74900.0],["2011-09-09",3.01,3.01,2.84,2.87,45800.0],["2011-09-12",2.85,2.85,2.7,2.75,28800.0],["2011-09-13",2.8,2.91,2.74,2.77,33200.0],["2011-09-14",2.8,2.86,2.65,2.79,46200.0],["2011-09-15",2.75,2.87,2.65,2.78,69100.0],["2011-09-16",2.81,2.81,2.69,2.78,29900.0],["2011-09-19",2.7,2.7,2.55,2.6,62400.0],["2011-09-20",2.55,2.59,2.47,2.55,38100.0],["2011-09-21",2.04,2.6,2.04,2.6,41500.0],["2011-09-22",2.3,2.4,2.02,2.19,105200.0],["2011-09-23",2.15,2.15,1.8,1.98,149900.0],["2011-09-26",1.87,1.87,1.57,1.61,195100.0],["2011-09-27",1.76,2.11,1.76,2.01,147300.0],["2011-09-28",2.1,2.1,1.77,1.87,57800.0],["2011-09-29",1.9,1.93,1.8,1.84,24700.0],["2011-09-30",1.88,1.89,1.79,1.79,27200.0],["2011-10-03",1.79,1.79,1.57,1.65,51900.0],["2011-10-04",1.7,1.83,1.55,1.57,62600.0],["2011-10-05",1.55,1.72,1.55,1.71,44700.0],["2011-10-06",1.75,1.9,1.75,1.9,13000.0],["2011-10-07",2.05,2.05,1.77,1.8,69900.0],["2011-10-10",1.76,1.85,1.7,1.78,13600.0],["2011-10-11",1.74,1.88,1.74,1.88,35000.0],["2011-10-12",1.95,2.01,1.92,1.95,35800.0],["2011-10-13",1.95,1.95,1.86,1.86,31200.0],["2011-10-14",1.85,1.9,1.85,1.9,5200.0],["2011-10-17",1.9,1.97,1.9,1.96,7600.0],["2011-10-18",1.96,2.02,1.85,1.97,36200.0],["2011-10-19",1.94,2.06,1.94,2.0,45900.0],["2011-10-20",1.8,2.0,1.65,1.82,36800.0],["2011-10-21",1.83,1.95,1.83,1.9,12700.0],["2011-10-24",1.95,1.98,1.79,1.88,43000.0],["2011-10-25",1.82,1.92,1.71,1.8,25000.0],["2011-10-26",1.84,1.95,1.83,1.9,25800.0],["2011-10-27",1.99,2.23,1.99,2.16,80400.0],["2011-10-28",1.92,2.14,1.92,2.08,17400.0],["2011-10-31",2.05,2.2,2.03,2.1,12300.0],["2011-11-01",2.1,2.1,1.96,2.02,26000.0],["2011-11-02",1.96,2.11,1.96,2.03,13300.0],["2011-11-03",2.04,2.1,2.03,2.04,30900.0],["2011-11-04",2.03,2.03,1.87,2.0,16300.0],["2011-11-07",1.96,2.06,1.96,2.01,47000.0],["2011-11-08",2.05,2.17,2.01,2.14,70900.0],["2011-11-09",2.13,2.13,1.96,1.96,45100.0],["2011-11-10",2.0,2.0,1.86,1.91,19500.0],["2011-11-11",1.92,2.3,1.91,2.09,45600.0],["2011-11-14",2.06,2.11,1.9,1.94,20600.0],["2011-11-15",1.95,1.99,1.9,1.92,19200.0],["2011-11-16",1.92,1.96,1.9,1.95,5400.0],["2011-11-17",1.95,1.95,1.76,1.77,12400.0],["2011-11-18",1.78,1.8,1.73,1.73,27200.0],["2011-11-21",1.63,1.74,1.6,1.7,76200.0],["2011-11-22",1.74,1.91,1.72,1.85,75200.0],["2011-11-23",1.82,1.82,1.75,1.8,4400.0],["2011-11-25",1.82,1.82,1.7,1.73,10300.0],["2011-11-28",1.79,1.86,1.75,1.78,19700.0],["2011-11-29",1.75,1.83,1.75,1.76,2400.0],["2011-11-30",1.88,2.02,1.78,2.02,30800.0],["2011-12-01",2.02,2.04,1.75,1.96,41300.0],["2011-12-02",1.88,1.93,1.88,1.93,10500.0],["2011-12-05",1.83,1.98,1.78,1.85,12500.0],["2011-12-06",1.91,1.95,1.81,1.91,3900.0],["2011-12-07",1.95,1.95,1.9,1.9,10800.0],["2011-12-08",1.85,1.85,1.78,1.85,4800.0],["2011-12-09",1.85,1.92,1.75,1.84,32000.0],["2011-12-12",1.84,1.84,1.76,1.81,15300.0],["2011-12-13",1.84,1.84,1.68,1.7,44700.0],["2011-12-14",1.68,1.68,1.55,1.6,60100.0],["2011-12-15",1.59,1.59,1.55,1.56,7600.0],["2011-12-16",1.59,1.66,1.3,1.49,107600.0],["2011-12-19",1.55,1.57,1.5,1.52,15200.0],["2011-12-20",1.55,1.55,1.43,1.46,31000.0],["2011-12-21",1.48,1.48,1.4,1.44,101500.0],["2011-12-22",1.46,1.49,1.44,1.44,12200.0],["2011-12-23",1.48,1.52,1.43,1.5,12100.0],["2011-12-27",1.55,1.55,1.42,1.42,15100.0],["2011-12-28",1.44,1.44,1.37,1.41,9800.0],["2011-12-29",1.4,1.43,1.35,1.39,29100.0],["2011-12-30",1.41,1.46,1.4,1.42,14200.0],["2012-01-03",1.42,1.72,1.42,1.64,34500.0],["2012-01-04",1.64,1.66,1.62,1.65,13400.0],["2012-01-05",1.65,1.65,1.59,1.64,10700.0],["2012-01-06",1.64,1.65,1.58,1.64,19100.0],["2012-01-09",1.65,1.73,1.63,1.7,16700.0],["2012-01-10",1.75,1.8,1.7,1.79,30600.0],["2012-01-11",1.81,1.81,1.69,1.71,18800.0],["2012-01-12",1.72,1.76,1.71,1.76,5400.0],["2012-01-13",1.74,1.82,1.63,1.82,15700.0],["2012-01-17",1.8,1.8,1.66,1.71,20400.0],["2012-01-18",1.75,1.75,1.69,1.69,15500.0],["2012-01-19",1.74,1.84,1.7,1.78,55200.0],["2012-01-20",1.77,1.79,1.71,1.76,7900.0],["2012-01-23",1.78,1.81,1.73,1.81,26800.0],["2012-01-24",1.81,1.81,1.75,1.75,7800.0],["2012-01-25",1.75,1.85,1.71,1.85,30000.0],["2012-01-26",1.86,1.92,1.84,1.86,33600.0],["2012-01-27",1.87,1.87,1.81,1.81,13500.0],["2012-01-30",1.8,1.85,1.75,1.77,18700.0],["2012-01-31",1.78,1.86,1.77,1.78,7600.0],["2012-02-01",1.82,1.82,1.79,1.79,24300.0],["2012-02-02",1.78,1.81,1.74,1.78,31400.0],["2012-02-03",1.82,1.83,1.74,1.76,24100.0],["2012-02-06",2.03,2.03,1.74,1.77,47400.0],["2012-02-07",1.77,1.88,1.77,1.86,25200.0],["2012-02-08",1.85,1.91,1.77,1.77,68800.0],["2012-02-09",1.72,1.9,1.72,1.82,29300.0],["2012-02-10",1.86,1.89,1.8,1.86,13600.0],["2012-02-13",1.87,1.88,1.83,1.84,17200.0],["2012-02-14",1.87,1.87,1.82,1.87,600.0],["2012-02-15",1.87,1.9,1.81,1.81,12100.0],["2012-02-16",1.78,1.8,1.77,1.8,13000.0],["2012-02-17",1.8,1.81,1.78,1.79,21200.0],["2012-02-21",1.82,1.87,1.82,1.87,20600.0],["2012-02-22",1.86,1.87,1.78,1.84,23200.0],["2012-02-23",1.88,1.88,1.75,1.79,36900.0],["2012-02-24",1.79,1.95,1.74,1.87,51000.0],["2012-02-27",1.95,1.95,1.85,1.86,27400.0],["2012-02-28",1.98,2.25,1.98,2.19,89300.0],["2012-02-29",2.24,2.54,2.18,2.27,196400.0],["2012-03-01",2.27,2.45,2.27,2.45,61700.0],["2012-03-02",2.46,2.46,2.24,2.43,41300.0],["2012-03-05",2.37,2.37,2.22,2.3,36800.0],["2012-03-06",2.21,2.21,2.11,2.14,53200.0],["2012-03-07",2.19,2.29,2.12,2.23,34300.0],["2012-03-08",2.2,2.27,2.17,2.17,31500.0],["2012-03-09",2.19,2.28,2.18,2.25,41200.0],["2012-03-12",2.3,2.35,2.17,2.17,34500.0],["2012-03-13",2.2,2.28,2.15,2.26,32900.0],["2012-03-14",2.27,2.28,2.17,2.17,28500.0],["2012-03-15",2.12,2.23,2.07,2.07,41900.0],["2012-03-16",2.04,2.28,2.04,2.28,43600.0],["2012-03-19",2.15,2.27,2.13,2.22,42200.0],["2012-03-20",2.2,2.2,2.15,2.15,16600.0],["2012-03-21",2.15,2.15,2.05,2.15,44600.0],["2012-03-22",2.1,2.29,2.0,2.29,41700.0],["2012-03-23",2.05,2.14,2.03,2.12,40200.0],["2012-03-26",2.19,2.19,2.13,2.19,29300.0],["2012-03-27",2.19,2.19,2.11,2.15,25500.0],["2012-03-28",2.12,2.13,2.04,2.1,17800.0],["2012-03-29",2.05,2.05,2.01,2.05,20500.0],["2012-03-30",2.05,2.11,2.05,2.09,18800.0],["2012-04-02",2.1,2.1,2.07,2.07,12500.0],["2012-04-03",2.03,2.03,1.97,1.98,22700.0],["2012-04-04",1.92,1.93,1.8,1.87,45500.0],["2012-04-05",1.86,1.99,1.85,1.99,55600.0],["2012-04-09",1.91,1.96,1.84,1.86,21500.0],["2012-04-10",1.9,1.92,1.87,1.91,18400.0],["2012-04-11",1.89,1.9,1.89,1.89,24400.0],["2012-04-12",1.9,1.96,1.87,1.92,17600.0],["2012-04-13",1.9,1.9,1.8,1.88,25500.0],["2012-04-16",1.88,1.92,1.83,1.9,14700.0],["2012-04-17",1.87,1.9,1.8,1.8,34800.0],["2012-04-18",1.83,1.9,1.78,1.9,15500.0],["2012-04-19",1.87,1.87,1.79,1.79,16200.0],["2012-04-20",1.79,1.87,1.76,1.76,13800.0],["2012-04-23",1.85,1.85,1.71,1.73,18400.0],["2012-04-24",1.72,1.8,1.7,1.73,12100.0],["2012-04-25",1.73,1.84,1.7,1.7,6900.0],["2012-04-26",1.72,1.83,1.65,1.78,39700.0],["2012-04-27",1.76,1.83,1.75,1.82,7000.0],["2012-04-30",1.85,1.85,1.75,1.75,5900.0],["2012-05-01",1.77,1.78,1.66,1.71,23000.0],["2012-05-02",1.68,1.75,1.68,1.69,7800.0],["2012-05-03",1.69,1.74,1.67,1.67,9300.0],["2012-05-04",1.65,1.72,1.65,1.69,6700.0],["2012-05-07",1.61,1.77,1.54,1.59,44100.0],["2012-05-08",1.63,1.66,1.52,1.56,28000.0],["2012-05-09",1.5,1.65,1.48,1.63,30300.0],["2012-05-10",1.67,1.7,1.58,1.63,31100.0],["2012-05-11",1.5,1.59,1.5,1.52,10000.0],["2012-05-14",1.47,1.49,1.4,1.42,33000.0],["2012-05-15",1.43,1.44,1.26,1.27,35100.0],["2012-05-16",1.27,1.29,1.12,1.13,80800.0],["2012-05-17",1.15,1.34,1.15,1.26,26900.0],["2012-05-18",1.28,1.37,1.28,1.34,32000.0],["2012-05-21",1.31,1.34,1.3,1.34,13100.0],["2012-05-22",1.28,1.34,1.25,1.29,71300.0],["2012-05-23",1.35,1.35,1.19,1.25,34600.0],["2012-05-24",1.28,1.28,1.23,1.25,13400.0],["2012-05-25",1.28,1.28,1.18,1.24,27500.0],["2012-05-29",1.25,1.28,1.21,1.23,11500.0],["2012-05-30",1.22,1.28,1.22,1.26,17000.0],["2012-05-31",1.3,1.3,1.23,1.23,6700.0],["2012-06-01",1.25,1.42,1.25,1.3,45400.0],["2012-06-04",1.33,1.39,1.21,1.23,67400.0],["2012-06-05",1.25,1.44,1.25,1.33,29700.0],["2012-06-06",1.36,1.53,1.35,1.41,19200.0],["2012-06-07",1.45,1.45,1.39,1.39,17800.0],["2012-06-08",1.4,1.44,1.4,1.41,4600.0],["2012-06-11",1.35,1.44,1.27,1.32,58500.0],["2012-06-12",1.33,1.38,1.32,1.33,14500.0],["2012-06-13",1.35,1.4,1.28,1.28,22800.0],["2012-06-14",1.29,1.37,1.29,1.37,7800.0],["2012-06-15",1.35,1.39,1.35,1.35,13100.0],["2012-06-18",1.35,1.38,1.3,1.35,24900.0],["2012-06-19",1.22,1.38,1.22,1.32,20500.0],["2012-06-20",1.3,1.32,1.24,1.28,25400.0],["2012-06-21",1.24,1.29,1.19,1.28,44500.0],["2012-06-22",1.28,1.29,1.22,1.29,9300.0],["2012-06-25",1.26,1.29,1.25,1.25,30900.0],["2012-06-26",1.25,1.29,1.21,1.21,14200.0],["2012-06-27",1.2,1.2,1.12,1.18,31900.0],["2012-06-28",1.17,1.17,1.08,1.11,22400.0],["2012-06-29",1.08,1.29,1.08,1.25,20800.0],["2012-07-02",1.26,1.27,1.2,1.26,27100.0],["2012-07-03",1.26,1.26,1.26,1.26,0.0],["2012-07-05",1.26,1.26,1.26,1.26,0.0],["2012-07-06",1.26,1.26,1.26,1.26,0.0],["2012-07-09",1.26,1.26,1.26,1.26,0.0],["2012-07-10",1.26,1.26,1.26,1.26,0.0],["2012-07-11",1.26,1.26,1.26,1.26,0.0],["2012-07-12",1.26,1.26,1.26,1.26,0.0],["2012-07-13",1.26,1.26,1.26,1.26,0.0],["2012-07-16",1.26,1.26,1.26,1.26,0.0],["2012-07-17",1.26,1.26,1.26,1.26,0.0],["2012-07-18",1.26,1.26,1.26,1.26,0.0],["2012-07-19",1.26,1.26,1.26,1.26,0.0],["2012-07-20",1.26,1.26,1.26,1.26,0.0],["2012-07-23",1.26,1.26,1.26,1.26,0.0],["2012-07-24",1.26,1.26,1.26,1.26,0.0],["2012-07-25",1.26,1.26,1.26,1.26,0.0],["2012-07-26",1.26,1.26,1.26,1.26,0.0],["2012-07-27",1.26,1.26,1.26,1.26,0.0],["2012-07-30",1.2,1.26,1.15,1.25,56900.0],["2012-07-31",1.22,1.24,1.19,1.19,36200.0],["2012-08-01",1.19,1.21,1.16,1.2,6800.0],["2012-08-02",1.24,1.24,1.18,1.23,8900.0],["2012-08-03",1.22,1.23,1.09,1.18,88300.0],["2012-08-06",1.17,1.18,1.07,1.08,50600.0],["2012-08-07",1.08,1.2,1.08,1.17,37800.0],["2012-08-08",1.17,1.25,1.17,1.23,22400.0],["2012-08-09",1.24,1.26,1.2,1.22,15100.0],["2012-08-10",1.21,1.26,1.2,1.22,19200.0],["2012-08-13",1.18,1.28,1.17,1.28,65800.0],["2012-08-14",1.27,1.27,1.22,1.22,600.0],["2012-08-15",1.22,1.24,1.21,1.24,9900.0],["2012-08-16",1.22,1.25,1.2,1.25,31300.0],["2012-08-17",1.27,1.35,1.26,1.32,31100.0],["2012-08-20",1.3,1.3,1.29,1.3,27900.0],["2012-08-21",1.34,1.38,1.33,1.34,17100.0],["2012-08-22",1.39,1.5,1.33,1.47,17500.0],["2012-08-23",1.5,1.65,1.5,1.64,95200.0],["2012-08-24",1.67,1.7,1.6,1.6,47100.0],["2012-08-27",1.64,1.64,1.55,1.58,52300.0],["2012-08-28",1.58,1.59,1.49,1.5,19700.0],["2012-08-29",1.5,1.5,1.38,1.42,32500.0],["2012-08-30",1.4,1.43,1.35,1.4,17900.0],["2012-08-31",1.62,1.62,1.41,1.42,34200.0],["2012-09-04",1.43,1.6,1.43,1.59,59600.0],["2012-09-05",1.59,1.61,1.51,1.53,24400.0],["2012-09-06",1.55,1.65,1.52,1.58,39100.0],["2012-09-07",1.56,1.72,1.56,1.7,68500.0],["2012-09-10",1.7,1.72,1.63,1.67,34100.0],["2012-09-11",1.66,1.72,1.54,1.65,46700.0],["2012-09-12",1.67,1.72,1.59,1.6,12900.0],["2012-09-13",1.6,1.72,1.55,1.72,39100.0],["2012-09-14",1.71,1.74,1.66,1.69,46700.0],["2012-09-17",1.72,1.72,1.6,1.63,23200.0],["2012-09-18",1.6,1.63,1.59,1.6,15000.0],["2012-09-19",1.62,1.67,1.55,1.57,27600.0],["2012-09-20",1.6,1.64,1.54,1.62,10400.0],["2012-09-21",1.6,1.68,1.57,1.58,35800.0],["2012-09-24",1.56,1.65,1.56,1.65,42300.0],["2012-09-25",1.65,1.65,1.6,1.62,14400.0],["2012-09-26",1.62,1.64,1.55,1.59,11800.0],["2012-09-27",1.59,1.68,1.59,1.66,17500.0],["2012-09-28",1.66,1.66,1.6,1.66,8900.0],["2012-10-01",1.6,1.68,1.6,1.67,29900.0],["2012-10-02",1.66,1.7,1.57,1.66,10600.0],["2012-10-03",1.64,1.7,1.59,1.6,9600.0],["2012-10-04",1.59,1.72,1.59,1.7,19200.0],["2012-10-05",1.66,1.7,1.55,1.67,14200.0],["2012-10-08",1.66,1.7,1.6,1.7,16200.0],["2012-10-09",1.66,1.72,1.56,1.61,46400.0],["2012-10-10",1.61,1.61,1.52,1.6,14700.0],["2012-10-11",1.59,1.67,1.59,1.6,10200.0],["2012-10-12",1.55,1.6,1.52,1.56,9800.0],["2012-10-15",1.54,1.59,1.46,1.54,44300.0],["2012-10-16",1.51,1.55,1.48,1.51,8900.0],["2012-10-17",1.52,1.54,1.51,1.54,5700.0],["2012-10-18",1.53,1.6,1.53,1.57,14000.0],["2012-10-19",1.55,1.55,1.46,1.51,5400.0],["2012-10-22",1.53,1.57,1.52,1.52,4100.0],["2012-10-23",1.52,1.54,1.5,1.5,7100.0],["2012-10-24",1.53,1.6,1.52,1.55,17300.0],["2012-10-25",1.55,1.55,1.42,1.49,25500.0],["2012-10-26",1.45,1.53,1.45,1.53,3100.0],["2012-10-31",1.57,1.57,1.49,1.55,14400.0],["2012-11-01",1.53,1.59,1.51,1.59,33300.0],["2012-11-02",1.58,1.58,1.51,1.54,37000.0],["2012-11-05",1.59,1.66,1.59,1.62,41200.0],["2012-11-06",1.73,1.75,1.63,1.74,70500.0],["2012-11-07",1.75,1.77,1.68,1.7,49600.0],["2012-11-08",1.7,1.79,1.7,1.78,31800.0],["2012-11-09",1.79,1.82,1.75,1.8,60600.0],["2012-11-12",1.79,1.8,1.72,1.76,29200.0],["2012-11-13",1.76,1.76,1.69,1.73,9000.0],["2012-11-14",1.72,1.76,1.69,1.71,16100.0],["2012-11-15",1.62,1.71,1.54,1.6,78500.0],["2012-11-16",1.64,1.64,1.6,1.63,12100.0],["2012-11-19",1.63,1.76,1.63,1.72,15300.0],["2012-11-20",1.72,1.75,1.67,1.7,9400.0],["2012-11-21",1.65,1.79,1.62,1.79,21500.0],["2012-11-23",1.84,1.84,1.77,1.82,46700.0],["2012-11-26",1.82,1.88,1.79,1.79,73300.0],["2012-11-27",1.83,1.84,1.79,1.84,37700.0],["2012-11-28",1.81,1.83,1.7,1.82,55600.0],["2012-11-29",1.83,1.89,1.83,1.87,28400.0],["2012-11-30",1.86,1.9,1.83,1.85,12800.0],["2012-12-03",1.85,1.85,1.8,1.8,54800.0],["2012-12-04",1.8,1.82,1.76,1.82,10100.0],["2012-12-05",1.85,1.85,1.72,1.77,28400.0],["2012-12-06",1.75,1.82,1.75,1.8,16100.0],["2012-12-07",1.84,1.84,1.74,1.75,4800.0],["2012-12-10",1.75,1.75,1.72,1.73,8800.0],["2012-12-11",1.74,1.75,1.73,1.73,4600.0],["2012-12-12",1.74,1.78,1.74,1.78,14300.0],["2012-12-13",1.79,1.86,1.77,1.82,165900.0],["2012-12-14",1.82,1.82,1.77,1.78,47800.0],["2012-12-17",1.77,1.79,1.76,1.78,29800.0],["2012-12-18",1.8,1.8,1.73,1.74,50600.0],["2012-12-19",1.75,1.77,1.7,1.72,11000.0],["2012-12-20",1.71,1.83,1.7,1.83,39000.0],["2012-12-21",1.77,1.82,1.73,1.79,28500.0],["2012-12-24",1.8,1.8,1.73,1.78,5800.0],["2012-12-26",1.81,1.82,1.8,1.82,9400.0],["2012-12-27",1.81,1.82,1.8,1.81,36100.0],["2012-12-28",1.81,1.81,1.76,1.79,41200.0],["2012-12-31",1.79,1.84,1.77,1.83,18300.0],["2013-01-02",1.95,1.95,1.84,1.93,59400.0],["2013-01-03",1.94,1.94,1.81,1.82,26900.0],["2013-01-04",1.8,1.8,1.73,1.79,68400.0],["2013-01-07",1.79,1.87,1.79,1.83,22700.0],["2013-01-08",1.85,1.93,1.85,1.91,37600.0],["2013-01-09",1.9,1.91,1.88,1.91,4900.0],["2013-01-10",1.91,1.91,1.83,1.91,22600.0],["2013-01-11",1.91,1.93,1.88,1.92,12800.0],["2013-01-14",1.93,1.93,1.9,1.92,6800.0],["2013-01-15",1.94,1.95,1.9,1.94,32200.0],["2013-01-16",1.94,1.94,1.91,1.91,7200.0],["2013-01-17",1.9,1.91,1.9,1.9,4200.0],["2013-01-18",1.88,1.92,1.83,1.83,18300.0],["2013-01-22",1.79,1.86,1.79,1.86,17400.0],["2013-01-23",1.88,1.91,1.76,1.8,25200.0],["2013-01-24",1.71,1.73,1.7,1.71,125700.0],["2013-01-25",1.7,1.75,1.7,1.73,29500.0],["2013-01-28",1.73,1.74,1.69,1.7,32700.0],["2013-01-29",1.74,1.77,1.66,1.67,31300.0],["2013-01-30",1.65,1.72,1.65,1.69,22300.0],["2013-01-31",1.69,1.71,1.52,1.62,30500.0],["2013-02-01",1.6,1.69,1.6,1.66,23800.0],["2013-02-04",1.66,1.68,1.63,1.68,17000.0],["2013-02-05",1.69,1.7,1.64,1.66,14000.0],["2013-02-06",1.64,1.76,1.64,1.76,16800.0],["2013-02-07",1.76,1.79,1.76,1.77,6700.0],["2013-02-08",1.79,1.79,1.65,1.66,18300.0],["2013-02-11",1.68,1.68,1.53,1.57,38700.0],["2013-02-12",1.54,1.66,1.51,1.6,55400.0],["2013-02-13",1.65,1.8,1.58,1.58,39900.0],["2013-02-14",1.58,1.66,1.58,1.64,10400.0],["2013-02-15",1.55,1.65,1.54,1.6,14700.0],["2013-02-19",1.6,1.6,1.51,1.57,56800.0],["2013-02-20",1.52,1.58,1.41,1.43,40300.0],["2013-02-21",1.4,1.42,1.34,1.4,18600.0],["2013-02-22",1.33,1.5,1.33,1.49,48800.0],["2013-02-25",1.49,1.53,1.49,1.52,7100.0],["2013-02-26",1.52,1.52,1.47,1.51,16000.0],["2013-02-27",1.52,1.57,1.45,1.46,12400.0],["2013-02-28",1.47,1.49,1.43,1.45,13500.0],["2013-03-01",1.46,1.55,1.46,1.48,27900.0],["2013-03-04",1.49,1.5,1.41,1.43,54000.0],["2013-03-05",1.5,1.54,1.46,1.53,34200.0],["2013-03-06",1.55,1.56,1.47,1.56,53800.0],["2013-03-07",1.68,1.68,1.55,1.6,65700.0],["2013-03-08",1.59,1.66,1.59,1.65,33700.0],["2013-03-11",1.68,1.69,1.6,1.66,43900.0],["2013-03-12",1.69,1.69,1.58,1.6,20000.0],["2013-03-13",1.57,1.6,1.53,1.57,22200.0],["2013-03-14",1.6,1.61,1.57,1.57,3000.0],["2013-03-15",1.58,1.6,1.48,1.54,38500.0],["2013-03-18",1.55,1.59,1.55,1.55,9300.0],["2013-03-19",1.55,1.59,1.49,1.55,16500.0],["2013-03-20",1.53,1.56,1.5,1.55,7800.0],["2013-03-21",1.6,1.6,1.54,1.59,2300.0],["2013-03-22",1.57,1.64,1.56,1.61,10600.0],["2013-03-25",1.58,1.58,1.51,1.56,17500.0],["2013-03-26",1.57,1.57,1.5,1.52,8100.0],["2013-03-27",1.54,1.58,1.53,1.57,5500.0],["2013-03-28",1.51,1.52,1.47,1.47,54600.0],["2013-04-01",1.49,1.49,1.47,1.49,12800.0],["2013-04-02",1.47,1.48,1.38,1.42,40900.0],["2013-04-03",1.4,1.44,1.34,1.34,24500.0],["2013-04-04",1.35,1.38,1.32,1.34,16500.0],["2013-04-05",1.33,1.48,1.33,1.43,52800.0],["2013-04-08",1.45,1.45,1.29,1.36,40500.0],["2013-04-09",1.42,1.42,1.36,1.4,32600.0],["2013-04-10",1.4,1.42,1.37,1.37,14200.0],["2013-04-11",1.4,1.41,1.38,1.39,10800.0],["2013-04-12",1.35,1.35,1.28,1.35,18700.0],["2013-04-15",1.28,1.35,1.09,1.1,81900.0],["2013-04-16",1.11,1.21,1.11,1.17,77800.0],["2013-04-17",1.09,1.18,1.06,1.09,70500.0],["2013-04-18",1.09,1.09,1.05,1.09,51700.0],["2013-04-19",1.09,1.13,1.05,1.07,52200.0],["2013-04-22",1.1,1.21,1.09,1.2,27600.0],["2013-04-23",1.15,1.15,1.07,1.12,29100.0],["2013-04-24",1.11,1.21,1.11,1.15,38000.0],["2013-04-25",1.18,1.29,1.18,1.26,51800.0],["2013-04-26",1.32,1.32,1.15,1.19,70300.0],["2013-04-29",1.18,1.3,1.18,1.29,42500.0],["2013-04-30",1.3,1.33,1.27,1.33,28200.0],["2013-05-01",1.36,1.36,1.29,1.31,13600.0],["2013-05-02",1.31,1.32,1.24,1.29,20700.0],["2013-05-03",1.28,1.28,1.22,1.24,10900.0],["2013-05-06",1.24,1.28,1.2,1.2,21800.0],["2013-05-07",1.2,1.2,1.13,1.17,34300.0],["2013-05-08",1.16,1.17,1.12,1.16,26000.0],["2013-05-09",1.19,1.21,1.13,1.18,17000.0],["2013-05-10",1.14,1.16,1.09,1.12,41200.0],["2013-05-13",1.11,1.11,1.06,1.08,33100.0],["2013-05-14",1.08,1.09,1.06,1.07,35600.0],["2013-05-15",1.06,1.06,0.99,1.02,94300.0],["2013-05-16",0.92,1.0,0.92,0.95,71200.0],["2013-05-17",0.96,0.97,0.87,0.94,58300.0],["2013-05-20",0.92,1.01,0.9,1.01,38700.0],["2013-05-21",1.0,1.0,0.92,0.94,33300.0],["2013-05-22",0.96,0.99,0.92,0.93,43200.0],["2013-05-23",0.94,1.0,0.91,1.0,70200.0],["2013-05-24",1.01,1.01,0.95,0.97,13300.0],["2013-05-28",1.0,1.01,0.98,0.99,19400.0],["2013-05-29",0.96,1.03,0.96,1.03,26800.0],["2013-05-30",1.03,1.17,1.03,1.16,65800.0],["2013-05-31",1.16,1.16,1.06,1.14,15800.0],["2013-06-03",1.14,1.16,1.03,1.15,23600.0],["2013-06-04",1.15,1.19,1.13,1.16,14700.0],["2013-06-05",1.16,1.19,1.15,1.15,3300.0],["2013-06-06",1.12,1.17,1.12,1.16,13900.0],["2013-06-07",1.17,1.17,1.1,1.11,22300.0],["2013-06-10",1.12,1.13,1.1,1.1,21700.0],["2013-06-11",1.1,1.11,1.08,1.08,32000.0],["2013-06-12",1.1,1.12,1.07,1.07,30300.0],["2013-06-13",1.05,1.07,1.03,1.07,13000.0],["2013-06-14",1.07,1.07,1.01,1.02,12500.0],["2013-06-17",1.03,1.05,0.95,0.95,63800.0],["2013-06-18",0.95,0.99,0.9,0.93,67600.0],["2013-06-19",0.92,0.98,0.91,0.91,57600.0],["2013-06-20",0.91,0.91,0.71,0.84,75100.0],["2013-06-21",0.85,0.85,0.81,0.81,33400.0],["2013-06-24",0.82,0.83,0.77,0.77,33700.0],["2013-06-25",0.79,0.79,0.76,0.76,5800.0],["2013-06-26",0.76,0.77,0.71,0.72,35300.0],["2013-06-27",0.74,0.78,0.72,0.78,57400.0],["2013-06-28",0.76,0.9,0.72,0.9,79800.0],["2013-07-01",0.94,0.94,0.93,0.93,5600.0],["2013-07-02",0.91,0.91,0.82,0.84,43700.0],["2013-07-03",0.88,0.88,0.84,0.84,22900.0],["2013-07-05",0.86,0.86,0.73,0.8,16100.0],["2013-07-08",0.78,0.8,0.77,0.79,12000.0],["2013-07-09",0.79,0.81,0.75,0.81,23000.0],["2013-07-10",0.82,0.84,0.8,0.82,30700.0],["2013-07-11",0.84,0.89,0.78,0.87,52700.0],["2013-07-12",0.83,0.86,0.79,0.82,9400.0],["2013-07-15",0.83,0.83,0.75,0.81,23900.0],["2013-07-16",0.84,0.86,0.8,0.86,17600.0],["2013-07-17",0.85,0.87,0.84,0.86,25800.0],["2013-07-18",0.87,0.87,0.86,0.86,7100.0],["2013-07-19",0.87,0.89,0.86,0.87,15500.0],["2013-07-22",0.9,1.1,0.86,1.05,140400.0],["2013-07-23",1.05,1.17,1.05,1.15,72600.0],["2013-07-24",1.18,1.18,1.08,1.08,47800.0],["2013-07-25",1.02,1.06,1.0,1.06,73600.0],["2013-07-26",1.05,1.1,1.0,1.08,22700.0],["2013-07-29",1.0,1.14,1.0,1.1,23000.0],["2013-07-30",1.11,1.15,1.06,1.14,14600.0],["2013-07-31",1.15,1.15,1.01,1.13,66300.0],["2013-08-01",1.09,1.12,1.01,1.08,14500.0],["2013-08-02",1.1,1.1,1.08,1.1,6000.0],["2013-08-05",1.1,1.1,1.01,1.01,21900.0],["2013-08-06",1.0,1.09,0.97,0.97,19800.0],["2013-08-07",0.97,0.97,0.91,0.91,27000.0],["2013-08-08",0.92,1.05,0.88,0.99,42600.0],["2013-08-09",1.01,1.06,1.0,1.04,15600.0],["2013-08-12",1.11,1.16,1.06,1.14,68400.0],["2013-08-13",1.15,1.15,1.11,1.13,22700.0],["2013-08-14",1.15,1.16,1.15,1.15,23400.0],["2013-08-15",1.15,1.2,1.08,1.19,58600.0],["2013-08-16",1.19,1.24,1.17,1.23,51000.0],["2013-08-19",1.25,1.3,1.22,1.27,45800.0],["2013-08-20",1.27,1.3,1.24,1.3,22600.0],["2013-08-21",1.3,1.3,1.25,1.25,10300.0],["2013-08-22",1.34,1.37,1.25,1.31,27500.0],["2013-08-23",1.34,1.43,1.3,1.42,47000.0],["2013-08-26",1.45,1.49,1.4,1.45,84200.0],["2013-08-27",1.47,1.59,1.14,1.32,183600.0],["2013-08-28",1.34,1.4,1.32,1.38,55000.0],["2013-08-29",1.37,1.38,1.25,1.35,75700.0],["2013-08-30",1.39,1.45,1.37,1.43,71200.0],["2013-09-03",1.52,1.6,1.51,1.55,137700.0],["2013-09-04",1.55,1.6,1.52,1.57,65700.0],["2013-09-05",1.59,1.59,1.52,1.53,21200.0],["2013-09-06",1.55,1.58,1.53,1.55,65400.0],["2013-09-09",1.54,1.56,1.51,1.52,30000.0],["2013-09-10",1.49,1.49,1.4,1.47,71400.0],["2013-09-11",1.52,1.55,1.48,1.52,53000.0],["2013-09-12",1.5,1.5,1.31,1.35,52600.0],["2013-09-13",1.36,1.37,1.32,1.36,26800.0],["2013-09-16",1.36,1.38,1.36,1.36,7500.0],["2013-09-17",1.39,1.42,1.34,1.39,19700.0],["2013-09-18",1.34,1.6,1.34,1.56,107300.0],["2013-09-19",1.6,1.6,1.5,1.52,63100.0],["2013-09-20",1.5,1.5,1.38,1.38,29300.0],["2013-09-23",1.37,1.42,1.36,1.37,16900.0],["2013-09-24",1.36,1.36,1.21,1.26,181600.0],["2013-09-25",1.31,1.34,1.21,1.23,30300.0],["2013-09-26",1.24,1.29,1.18,1.19,49600.0],["2013-09-27",1.19,1.27,1.17,1.18,29600.0],["2013-09-30",1.2,1.25,1.18,1.2,26300.0],["2013-10-01",1.18,1.2,1.08,1.1,162800.0],["2013-10-02",1.1,1.18,1.1,1.14,92200.0],["2013-10-03",1.17,1.17,1.11,1.15,17100.0],["2013-10-04",1.12,1.17,1.11,1.11,18100.0],["2013-10-07",1.11,1.14,1.11,1.12,34700.0],["2013-10-08",1.12,1.17,1.08,1.09,26900.0],["2013-10-09",1.13,1.13,1.05,1.08,17500.0],["2013-10-10",1.09,1.09,1.04,1.06,50500.0],["2013-10-11",1.04,1.08,1.01,1.05,62300.0],["2013-10-14",1.01,1.04,0.85,1.0,31500.0],["2013-10-15",1.0,1.09,1.0,1.05,60800.0],["2013-10-16",1.05,1.11,1.0,1.02,23700.0],["2013-10-17",1.0,1.17,0.98,1.06,131200.0],["2013-10-18",1.06,1.12,1.06,1.1,7900.0],["2013-10-21",1.15,1.21,1.12,1.14,78700.0],["2013-10-22",1.18,1.21,1.1,1.18,89000.0],["2013-10-23",1.18,1.19,1.1,1.13,41800.0],["2013-10-24",1.15,1.24,1.11,1.23,63400.0],["2013-10-25",1.21,1.27,1.13,1.25,20100.0],["2013-10-28",1.26,1.27,1.2,1.23,32400.0],["2013-10-29",1.23,1.23,1.15,1.2,26300.0],["2013-10-30",1.24,1.27,1.16,1.24,52500.0],["2013-10-31",1.17,1.19,1.12,1.13,17400.0],["2013-11-01",1.14,1.2,1.11,1.2,41600.0],["2013-11-04",1.27,1.27,1.12,1.17,51800.0],["2013-11-05",1.23,1.25,1.13,1.25,67200.0],["2013-11-06",1.29,1.3,1.18,1.25,56800.0],["2013-11-07",1.27,1.27,1.15,1.16,24700.0],["2013-11-08",1.11,1.45,1.1,1.34,106200.0],["2013-11-11",1.34,1.34,1.15,1.21,45400.0],["2013-11-12",1.29,1.29,1.19,1.23,29400.0],["2013-11-13",1.24,1.25,1.2,1.25,24600.0],["2013-11-14",1.29,1.29,1.21,1.24,46600.0],["2013-11-15",1.24,1.24,1.2,1.23,17200.0],["2013-11-18",1.24,1.24,1.16,1.16,53100.0],["2013-11-19",1.17,1.2,1.1,1.16,75100.0],["2013-11-20",1.17,1.19,1.13,1.13,16100.0],["2013-11-21",1.13,1.17,1.1,1.14,17500.0],["2013-11-22",1.1,1.16,1.1,1.16,12200.0],["2013-11-25",1.16,1.16,1.13,1.15,10000.0],["2013-11-26",1.16,1.16,1.01,1.04,112800.0],["2013-11-27",1.08,1.13,1.06,1.13,53700.0],["2013-11-29",1.12,1.14,1.11,1.14,5000.0],["2013-12-02",1.09,1.17,1.06,1.16,57000.0],["2013-12-03",1.15,1.16,1.12,1.15,12200.0],["2013-12-04",1.15,1.16,1.12,1.15,26700.0],["2013-12-05",1.14,1.15,1.13,1.15,7000.0],["2013-12-06",1.14,1.18,1.13,1.13,8500.0],["2013-12-09",1.13,1.17,1.08,1.11,27200.0],["2013-12-10",1.15,1.25,1.14,1.2,75000.0],["2013-12-11",1.19,1.25,1.1,1.11,24800.0],["2013-12-12",1.12,1.16,1.1,1.15,16500.0],["2013-12-13",1.13,1.17,1.12,1.17,17300.0],["2013-12-16",1.17,1.18,1.12,1.17,57100.0],["2013-12-17",1.18,1.19,1.15,1.17,21200.0],["2013-12-18",1.18,1.2,1.16,1.18,54000.0],["2013-12-19",1.15,1.17,1.1,1.15,41700.0],["2013-12-20",1.14,1.2,1.1,1.15,32500.0],["2013-12-23",1.17,1.2,1.07,1.09,41200.0],["2013-12-24",1.08,1.15,1.07,1.11,27700.0],["2013-12-26",1.12,1.17,1.11,1.17,15000.0],["2013-12-27",1.15,1.15,1.1,1.1,40900.0],["2013-12-30",1.1,1.18,1.1,1.12,84000.0],["2013-12-31",1.13,1.18,1.1,1.17,30300.0],["2014-01-02",1.18,1.25,1.18,1.2,68100.0],["2014-01-03",1.21,1.28,1.21,1.24,36500.0],["2014-01-06",1.28,1.29,1.2,1.29,29800.0],["2014-01-07",1.29,1.29,1.15,1.19,57600.0],["2014-01-08",1.19,1.19,1.12,1.18,30800.0],["2014-01-09",1.13,1.16,1.13,1.15,8400.0],["2014-01-10",1.15,1.18,1.15,1.16,16700.0],["2014-01-13",1.16,1.28,1.16,1.27,26300.0],["2014-01-14",1.27,1.29,1.22,1.24,79300.0],["2014-01-15",1.25,1.28,1.2,1.26,41900.0],["2014-01-16",1.25,1.25,1.18,1.22,33900.0],["2014-01-17",1.26,1.31,1.24,1.27,34400.0],["2014-01-21",1.34,1.5,1.33,1.47,174100.0],["2014-01-22",1.46,1.5,1.45,1.5,83800.0],["2014-01-23",1.49,1.59,1.48,1.57,109100.0],["2014-01-24",1.62,1.69,1.49,1.55,254800.0],["2014-01-27",1.48,1.52,1.4,1.42,96600.0],["2014-01-28",1.42,1.55,1.4,1.52,51400.0],["2014-01-29",1.61,1.61,1.52,1.57,92400.0],["2014-01-30",1.52,1.63,1.49,1.61,159400.0],["2014-01-31",1.61,1.72,1.61,1.68,178700.0],["2014-02-03",1.71,1.8,1.7,1.8,207500.0],["2014-02-04",1.81,1.88,1.81,1.88,394800.0],["2014-02-05",1.93,2.05,1.91,1.98,668600.0],["2014-02-06",2.02,2.02,1.97,2.0,406600.0],["2014-02-07",2.0,2.0,1.85,1.91,424700.0],["2014-02-10",1.92,1.99,1.9,1.93,504900.0],["2014-02-11",1.99,2.02,1.93,2.02,455100.0],["2014-02-12",2.02,2.14,1.99,2.09,624300.0],["2014-02-13",2.13,2.19,2.13,2.19,524900.0],["2014-02-14",2.31,2.32,2.22,2.24,739800.0],["2014-02-18",2.34,2.74,2.32,2.62,3006100.0],["2014-02-19",2.53,2.84,2.53,2.76,1174600.0],["2014-02-20",2.72,2.72,2.14,2.6,1578200.0],["2014-02-21",2.46,2.46,2.25,2.4,1105000.0],["2014-02-24",2.5,2.5,2.17,2.19,871800.0],["2014-02-25",2.17,2.21,1.97,2.08,1325000.0],["2014-02-26",2.07,2.08,2.0,2.03,566400.0],["2014-02-27",2.04,2.24,2.01,2.15,552500.0],["2014-02-28",2.17,2.35,2.1,2.16,509900.0],["2014-03-03",2.2,2.3,2.06,2.08,430600.0],["2014-03-04",2.05,2.1,2.02,2.09,354500.0],["2014-03-05",2.15,2.2,2.13,2.16,146200.0],["2014-03-06",2.21,2.23,2.17,2.2,245900.0],["2014-03-07",2.22,2.22,2.05,2.11,303600.0],["2014-03-10",2.14,2.15,2.05,2.08,124800.0],["2014-03-11",2.1,2.12,1.84,1.95,610200.0],["2014-03-12",2.0,2.1,1.79,1.94,577800.0],["2014-03-13",2.07,2.15,1.92,2.1,528500.0],["2014-03-14",2.17,2.23,2.07,2.09,250500.0],["2014-03-17",2.09,2.09,1.99,2.02,243900.0],["2014-03-18",2.01,2.11,1.85,2.03,642800.0],["2014-03-19",1.94,2.05,1.94,1.97,166100.0],["2014-03-20",1.89,1.94,1.89,1.93,173900.0],["2014-03-21",1.95,1.97,1.92,1.97,102200.0],["2014-03-24",1.96,1.96,1.74,1.82,506200.0],["2014-03-25",1.85,1.85,1.75,1.8,196100.0],["2014-03-26",1.78,1.83,1.71,1.73,211200.0],["2014-03-27",1.69,1.72,1.38,1.48,1326100.0],["2014-03-28",1.54,1.6,1.51,1.56,219000.0],["2014-03-31",1.58,1.58,1.5,1.53,129900.0],["2014-04-01",1.5,1.55,1.49,1.52,71700.0],["2014-04-02",1.57,1.67,1.55,1.67,147900.0],["2014-04-03",1.68,1.69,1.59,1.61,125700.0],["2014-04-04",1.65,1.72,1.62,1.63,98000.0],["2014-04-07",1.68,1.69,1.56,1.6,145100.0],["2014-04-08",1.74,1.74,1.66,1.69,139300.0],["2014-04-09",1.7,1.73,1.6,1.69,127200.0],["2014-04-10",1.74,1.74,1.69,1.7,85400.0],["2014-04-11",1.72,1.72,1.58,1.6,155500.0],["2014-04-14",1.6,1.63,1.55,1.58,125500.0],["2014-04-15",1.54,1.54,1.47,1.53,218800.0],["2014-04-16",1.52,1.63,1.48,1.63,96300.0],["2014-04-17",1.67,1.69,1.5,1.56,145700.0],["2014-04-21",1.54,1.54,1.45,1.49,119600.0],["2014-04-22",1.49,1.51,1.46,1.5,91200.0],["2014-04-23",1.54,1.58,1.51,1.56,39800.0],["2014-04-24",1.56,1.67,1.55,1.67,108100.0],["2014-04-25",1.67,1.72,1.61,1.65,99700.0],["2014-04-28",1.61,1.68,1.6,1.6,85500.0],["2014-04-29",1.6,1.68,1.6,1.65,82600.0],["2014-04-30",1.65,1.65,1.59,1.63,70100.0],["2014-05-01",1.63,1.63,1.59,1.59,53300.0],["2014-05-02",1.6,1.66,1.6,1.65,57000.0],["2014-05-05",1.68,1.77,1.65,1.75,121000.0],["2014-05-06",1.76,1.79,1.72,1.75,52500.0],["2014-05-07",1.76,1.77,1.61,1.65,70900.0],["2014-05-08",1.66,1.68,1.56,1.6,49000.0],["2014-05-09",1.6,1.67,1.58,1.61,59200.0],["2014-05-12",1.67,1.67,1.59,1.65,122700.0],["2014-05-13",1.67,1.67,1.59,1.62,100900.0],["2014-05-14",1.65,1.73,1.65,1.68,95600.0],["2014-05-15",1.68,1.68,1.65,1.66,85500.0],["2014-05-16",1.7,1.7,1.62,1.64,32100.0],["2014-05-19",1.64,1.65,1.57,1.61,137300.0],["2014-05-20",1.65,1.65,1.53,1.55,47300.0],["2014-05-21",1.55,1.57,1.51,1.56,49400.0],["2014-05-22",1.54,1.55,1.52,1.53,26900.0],["2014-05-23",1.53,1.56,1.51,1.54,42600.0],["2014-05-27",1.52,1.54,1.5,1.53,128400.0],["2014-05-28",1.53,1.55,1.41,1.49,103300.0],["2014-05-29",1.5,1.64,1.49,1.62,199000.0],["2014-05-30",1.66,1.72,1.55,1.56,148500.0],["2014-06-02",1.54,1.58,1.5,1.53,72900.0],["2014-06-03",1.53,1.72,1.5,1.65,220700.0],["2014-06-04",1.64,1.68,1.59,1.62,92700.0],["2014-06-05",1.6,1.69,1.6,1.69,59700.0],["2014-06-06",1.72,1.72,1.6,1.7,31200.0],["2014-06-09",1.72,1.72,1.65,1.68,78600.0],["2014-06-10",1.72,1.81,1.68,1.8,159800.0],["2014-06-11",1.85,1.87,1.77,1.8,181300.0],["2014-06-12",1.84,1.88,1.75,1.85,155600.0],["2014-06-13",1.9,1.9,1.83,1.88,88100.0],["2014-06-16",1.91,1.94,1.84,1.9,235700.0],["2014-06-17",1.91,1.97,1.89,1.97,179000.0],["2014-06-18",1.97,2.14,1.97,2.12,347300.0],["2014-06-19",2.16,2.5,2.15,2.46,1326800.0],["2014-06-20",2.43,2.49,2.35,2.48,637800.0],["2014-06-23",2.47,2.55,2.3,2.36,471600.0],["2014-06-24",2.34,2.45,2.31,2.31,198200.0],["2014-06-25",2.34,2.34,2.17,2.22,311800.0],["2014-06-26",2.22,2.23,2.07,2.2,289300.0],["2014-06-27",2.23,2.38,2.22,2.31,233600.0],["2014-06-30",2.23,2.35,2.16,2.28,475700.0],["2014-07-01",2.28,2.35,2.2,2.23,149000.0],["2014-07-02",2.3,2.44,2.28,2.44,245100.0],["2014-07-03",2.39,2.42,2.3,2.39,108800.0],["2014-07-07",2.3,2.38,2.14,2.18,304400.0],["2014-07-08",2.13,2.16,2.07,2.15,246700.0],["2014-07-09",2.14,2.34,2.14,2.3,320700.0],["2014-07-10",2.35,2.45,2.21,2.26,464900.0],["2014-07-11",2.23,2.31,2.22,2.31,161300.0],["2014-07-14",2.26,2.27,2.15,2.17,250100.0],["2014-07-15",2.19,2.22,2.05,2.08,214900.0],["2014-07-16",2.08,2.16,2.05,2.08,133000.0],["2014-07-17",2.15,2.25,2.07,2.25,350600.0],["2014-07-18",2.21,2.25,2.15,2.25,107100.0],["2014-07-21",2.2,2.3,2.2,2.26,216300.0],["2014-07-22",2.26,2.3,2.18,2.27,165200.0],["2014-07-23",2.28,2.3,2.2,2.28,182000.0],["2014-07-24",2.24,2.24,2.15,2.15,165700.0],["2014-07-25",2.18,2.25,2.14,2.22,94600.0],["2014-07-28",2.23,2.23,2.15,2.2,128400.0],["2014-07-29",2.14,2.19,2.12,2.16,83100.0],["2014-07-30",2.17,2.22,2.12,2.17,130200.0],["2014-07-31",2.18,2.2,2.13,2.19,143800.0],["2014-08-01",2.19,2.23,2.12,2.17,197500.0],["2014-08-04",2.17,2.17,1.98,2.05,284800.0],["2014-08-05",2.09,2.1,2.0,2.09,117700.0],["2014-08-06",2.1,2.22,2.1,2.15,137500.0],["2014-08-07",2.16,2.19,2.1,2.14,41100.0],["2014-08-08",2.14,2.19,2.13,2.14,39000.0],["2014-08-11",2.17,2.2,2.16,2.18,147200.0],["2014-08-12",2.17,2.34,2.17,2.21,317200.0],["2014-08-13",2.24,2.29,2.18,2.21,151000.0],["2014-08-14",2.2,2.28,2.17,2.22,148500.0],["2014-08-15",2.2,2.22,2.13,2.2,91900.0],["2014-08-18",2.19,2.19,2.13,2.18,94800.0],["2014-08-19",2.19,2.22,2.16,2.17,166100.0],["2014-08-20",2.16,2.2,2.16,2.19,61600.0],["2014-08-21",2.16,2.17,2.05,2.1,289300.0],["2014-08-22",2.1,2.11,2.05,2.11,75600.0],["2014-08-25",2.07,2.08,1.94,1.95,209800.0],["2014-08-26",1.97,1.97,1.95,1.95,176900.0],["2014-08-27",1.99,1.99,1.96,1.97,64700.0],["2014-08-28",2.04,2.09,2.04,2.09,127300.0],["2014-08-29",2.11,2.15,2.1,2.1,126300.0],["2014-09-02",2.08,2.15,1.96,2.09,160800.0],["2014-09-03",2.06,2.08,2.0,2.06,57400.0],["2014-09-04",2.07,2.07,1.96,2.0,88800.0],["2014-09-05",1.95,2.02,1.95,1.98,127200.0],["2014-09-08",2.0,2.0,1.63,1.84,508700.0],["2014-09-09",1.88,1.88,1.71,1.84,165300.0],["2014-09-10",1.75,1.85,1.74,1.81,106600.0],["2014-09-11",1.74,1.88,1.7,1.84,139000.0],["2014-09-12",1.82,1.88,1.79,1.87,109900.0],["2014-09-15",1.88,1.9,1.78,1.81,56700.0],["2014-09-16",1.81,1.83,1.72,1.81,100700.0],["2014-09-17",1.81,1.84,1.74,1.78,87500.0],["2014-09-18",1.74,1.8,1.72,1.8,165800.0],["2014-09-19",1.79,1.82,1.72,1.82,181300.0],["2014-09-22",1.8,1.8,1.52,1.59,358600.0],["2014-09-23",1.6,1.66,1.6,1.61,87500.0],["2014-09-24",1.61,1.65,1.53,1.57,64400.0],["2014-09-25",1.5,1.58,1.5,1.53,81100.0],["2014-09-26",1.52,1.55,1.44,1.46,305600.0],["2014-09-29",1.46,1.49,1.45,1.46,103500.0],["2014-09-30",1.46,1.46,1.33,1.37,242600.0],["2014-10-01",1.33,1.49,1.33,1.47,119100.0],["2014-10-02",1.45,1.46,1.35,1.37,87500.0],["2014-10-03",1.35,1.36,1.28,1.3,89200.0],["2014-10-06",1.3,1.43,1.3,1.35,155900.0],["2014-10-07",1.36,1.42,1.36,1.36,62400.0],["2014-10-08",1.4,1.47,1.25,1.47,233600.0],["2014-10-09",1.52,1.53,1.34,1.39,242900.0],["2014-10-10",1.45,1.45,1.28,1.33,104600.0],["2014-10-13",1.47,1.47,1.34,1.36,65000.0],["2014-10-14",1.39,1.49,1.36,1.45,122900.0],["2014-10-15",1.48,1.57,1.45,1.53,157700.0],["2014-10-16",1.52,1.64,1.48,1.56,144800.0],["2014-10-17",1.57,1.57,1.42,1.43,84300.0],["2014-10-20",1.5,1.53,1.43,1.53,104700.0],["2014-10-21",1.54,1.57,1.54,1.56,65400.0],["2014-10-22",1.54,1.54,1.4,1.4,102600.0],["2014-10-23",1.4,1.48,1.37,1.45,77400.0],["2014-10-24",1.43,1.43,1.38,1.39,67800.0],["2014-10-27",1.35,1.39,1.28,1.3,129700.0],["2014-10-28",1.3,1.38,1.3,1.34,94800.0],["2014-10-29",1.37,1.4,1.29,1.3,57700.0],["2014-10-30",1.3,1.3,1.13,1.21,269300.0],["2014-10-31",1.14,1.19,1.1,1.17,144400.0],["2014-11-03",1.17,1.21,1.14,1.18,149200.0],["2014-11-04",1.16,1.2,1.16,1.17,67000.0],["2014-11-05",1.09,1.16,1.08,1.09,79700.0],["2014-11-06",1.09,1.2,1.08,1.18,92000.0],["2014-11-07",1.2,1.33,1.19,1.25,148800.0],["2014-11-10",1.25,1.3,1.16,1.17,85400.0],["2014-11-11",1.21,1.3,1.21,1.26,77100.0],["2014-11-12",1.3,1.32,1.23,1.3,61800.0],["2014-11-13",1.26,1.39,1.25,1.27,57800.0],["2014-11-14",1.25,1.39,1.25,1.39,118200.0],["2014-11-17",1.4,1.49,1.34,1.49,100400.0],["2014-11-18",1.5,1.66,1.41,1.44,403700.0],["2014-11-19",1.51,1.55,1.4,1.45,171600.0],["2014-11-20",1.47,1.52,1.45,1.47,60800.0],["2014-11-21",1.5,1.57,1.49,1.52,118400.0],["2014-11-24",1.52,1.53,1.42,1.46,69200.0],["2014-11-25",1.46,1.55,1.45,1.47,65400.0],["2014-11-26",1.47,1.47,1.44,1.46,38900.0],["2014-11-28",1.39,1.46,1.39,1.41,73500.0],["2014-12-01",1.45,1.45,1.3,1.3,237200.0],["2014-12-02",1.32,1.44,1.32,1.37,66100.0],["2014-12-03",1.39,1.47,1.39,1.42,29700.0],["2014-12-04",1.42,1.45,1.39,1.39,39100.0],["2014-12-05",1.39,1.39,1.32,1.39,68700.0],["2014-12-08",1.37,1.39,1.35,1.35,49000.0],["2014-12-09",1.37,1.45,1.37,1.43,118200.0],["2014-12-10",1.41,1.43,1.33,1.36,77700.0],["2014-12-11",1.39,1.39,1.25,1.3,153000.0],["2014-12-12",1.29,1.3,1.25,1.29,62800.0],["2014-12-15",1.27,1.27,1.15,1.22,152700.0],["2014-12-16",1.26,1.26,1.13,1.2,103600.0],["2014-12-17",1.2,1.25,1.19,1.25,124900.0],["2014-12-18",1.28,1.34,1.26,1.29,118400.0],["2014-12-19",1.27,1.33,1.21,1.26,57900.0],["2014-12-22",1.26,1.26,1.2,1.2,75000.0],["2014-12-23",1.2,1.24,1.11,1.19,94500.0],["2014-12-24",1.23,1.24,1.15,1.24,35700.0],["2014-12-26",1.24,1.35,1.24,1.3,77000.0],["2014-12-29",1.3,1.32,1.26,1.26,35000.0],["2014-12-30",1.29,1.35,1.28,1.32,70900.0],["2014-12-31",1.32,1.32,1.23,1.26,112400.0],["2015-01-02",1.26,1.32,1.23,1.26,134600.0],["2015-01-05",1.25,1.41,1.23,1.34,227500.0],["2015-01-06",1.38,1.44,1.31,1.42,142500.0],["2015-01-07",1.41,1.44,1.32,1.37,140800.0],["2015-01-08",1.34,1.45,1.34,1.44,90200.0],["2015-01-09",1.39,1.5,1.38,1.49,104300.0],["2015-01-12",1.51,1.62,1.47,1.6,175400.0],["2015-01-13",1.64,1.64,1.53,1.53,128600.0],["2015-01-14",1.54,1.58,1.41,1.41,171400.0],["2015-01-15",1.43,1.53,1.43,1.48,143600.0],["2015-01-16",1.53,1.69,1.5,1.69,233800.0],["2015-01-20",1.7,1.9,1.7,1.84,487500.0],["2015-01-21",1.89,1.97,1.75,1.81,258400.0],["2015-01-22",1.8,1.8,1.72,1.73,122600.0],["2015-01-23",1.7,1.72,1.63,1.67,183500.0],["2015-01-26",1.6,1.67,1.51,1.67,206700.0],["2015-01-27",1.67,1.74,1.56,1.56,185700.0],["2015-01-28",1.62,1.64,1.55,1.57,151900.0],["2015-01-29",1.53,1.56,1.46,1.48,242200.0],["2015-01-30",1.52,1.6,1.51,1.59,94900.0],["2015-02-02",1.58,1.65,1.55,1.64,145900.0],["2015-02-03",1.68,1.69,1.55,1.61,108900.0],["2015-02-04",1.69,1.72,1.59,1.71,110800.0],["2015-02-05",1.71,1.74,1.67,1.69,65300.0],["2015-02-06",1.66,1.68,1.56,1.58,126300.0],["2015-02-09",1.61,1.7,1.57,1.57,89400.0],["2015-02-10",1.58,1.64,1.55,1.62,40700.0],["2015-02-11",1.63,1.65,1.51,1.52,86400.0],["2015-02-12",1.57,1.62,1.53,1.55,49900.0],["2015-02-13",1.58,1.69,1.58,1.63,94900.0],["2015-02-17",1.58,1.63,1.57,1.61,80700.0],["2015-02-18",1.56,1.61,1.53,1.57,87400.0],["2015-02-19",1.62,1.62,1.55,1.55,58100.0],["2015-02-20",1.59,1.59,1.5,1.52,97800.0],["2015-02-23",1.51,1.56,1.41,1.41,167800.0],["2015-02-24",1.42,1.51,1.41,1.41,71500.0],["2015-02-25",1.46,1.5,1.43,1.48,55600.0],["2015-02-26",1.55,1.56,1.48,1.49,40500.0],["2015-02-27",1.52,1.54,1.5,1.5,23200.0],["2015-03-02",1.51,1.51,1.42,1.42,138200.0],["2015-03-03",1.43,1.47,1.43,1.47,42000.0],["2015-03-04",1.48,1.49,1.42,1.46,34400.0],["2015-03-05",1.49,1.49,1.42,1.43,19700.0],["2015-03-06",1.42,1.47,1.37,1.41,90900.0],["2015-03-09",1.35,1.4,1.28,1.28,144600.0],["2015-03-10",1.26,1.31,1.26,1.29,124200.0],["2015-03-11",1.29,1.29,1.21,1.28,123500.0],["2015-03-12",1.3,1.32,1.28,1.29,47500.0],["2015-03-13",1.28,1.34,1.25,1.27,100900.0],["2015-03-16",1.25,1.3,1.25,1.26,29300.0],["2015-03-17",1.25,1.29,1.21,1.25,32200.0],["2015-03-18",1.25,1.35,1.23,1.34,91900.0],["2015-03-19",1.36,1.4,1.32,1.4,69800.0],["2015-03-20",1.41,1.48,1.35,1.42,71500.0],["2015-03-23",1.42,1.46,1.39,1.45,126100.0],["2015-03-24",1.46,1.46,1.42,1.46,86600.0],["2015-03-25",1.46,1.53,1.43,1.49,38800.0],["2015-03-26",1.53,1.53,1.45,1.5,49600.0],["2015-03-27",1.52,1.52,1.4,1.42,44100.0],["2015-03-30",1.35,1.38,1.34,1.34,28300.0],["2015-03-31",1.32,1.42,1.28,1.34,51700.0],["2015-04-01",1.38,1.45,1.38,1.44,156000.0],["2015-04-02",1.44,1.44,1.37,1.42,65900.0],["2015-04-06",1.46,1.52,1.39,1.39,49900.0],["2015-04-07",1.39,1.45,1.33,1.36,38500.0],["2015-04-08",1.4,1.42,1.35,1.36,30500.0],["2015-04-09",1.31,1.38,1.31,1.34,47800.0],["2015-04-10",1.37,1.4,1.33,1.34,80500.0],["2015-04-13",1.32,1.36,1.3,1.34,60300.0],["2015-04-14",1.33,1.36,1.32,1.33,66100.0],["2015-04-15",1.33,1.42,1.31,1.38,60000.0],["2015-04-16",1.41,1.44,1.35,1.37,43900.0],["2015-04-17",1.39,1.4,1.34,1.39,53500.0],["2015-04-20",1.34,1.37,1.32,1.32,48400.0],["2015-04-21",1.34,1.35,1.32,1.35,65100.0],["2015-04-22",1.35,1.36,1.33,1.36,24700.0],["2015-04-23",1.38,1.39,1.35,1.38,23800.0],["2015-04-24",1.39,1.39,1.34,1.35,9100.0],["2015-04-27",1.37,1.41,1.36,1.4,59700.0],["2015-04-28",1.38,1.42,1.38,1.41,95600.0],["2015-04-29",1.45,1.45,1.36,1.38,60800.0],["2015-04-30",1.35,1.38,1.32,1.33,97000.0],["2015-05-01",1.32,1.36,1.25,1.3,609600.0],["2015-05-04",1.3,1.33,1.27,1.28,274300.0],["2015-05-05",1.31,1.32,1.27,1.3,62500.0],["2015-05-06",1.3,1.3,1.24,1.26,210500.0],["2015-05-07",1.24,1.25,1.22,1.22,50300.0],["2015-05-08",1.26,1.26,1.22,1.24,68800.0],["2015-05-11",1.28,1.28,1.23,1.26,59900.0],["2015-05-12",1.29,1.29,1.13,1.21,275300.0],["2015-05-13",1.21,1.26,1.21,1.25,139500.0],["2015-05-14",1.25,1.27,1.21,1.24,151800.0],["2015-05-15",1.21,1.26,1.21,1.25,89800.0],["2015-05-18",1.24,1.27,1.21,1.22,111700.0],["2015-05-19",1.22,1.24,1.16,1.18,129500.0],["2015-05-20",1.2,1.23,1.19,1.2,28000.0],["2015-05-21",1.16,1.2,1.15,1.2,103000.0],["2015-05-22",1.19,1.2,1.13,1.17,85900.0],["2015-05-26",1.18,1.18,1.12,1.17,106600.0],["2015-05-27",1.12,1.17,1.1,1.15,97000.0],["2015-05-28",1.16,1.16,1.1,1.12,113300.0],["2015-05-29",1.1,1.12,1.08,1.1,106200.0],["2015-06-01",1.1,1.14,1.06,1.07,117200.0],["2015-06-02",1.06,1.14,1.04,1.12,82700.0],["2015-06-03",1.09,1.14,1.09,1.09,45500.0],["2015-06-04",1.1,1.13,1.09,1.12,48600.0],["2015-06-05",1.11,1.18,1.11,1.18,77700.0],["2015-06-08",1.18,1.18,1.1,1.14,84700.0],["2015-06-09",1.18,1.18,1.13,1.16,118600.0],["2015-06-10",1.17,1.18,1.1,1.1,108700.0],["2015-06-11",1.07,1.13,1.07,1.12,17200.0],["2015-06-12",1.12,1.12,1.11,1.12,32100.0],["2015-06-15",1.11,1.12,1.09,1.11,135800.0],["2015-06-16",1.11,1.14,1.11,1.12,63100.0],["2015-06-17",1.13,1.13,1.09,1.12,27500.0],["2015-06-18",1.15,1.16,1.11,1.14,46000.0],["2015-06-19",1.17,1.18,1.14,1.17,52500.0],["2015-06-22",1.1,1.18,1.1,1.14,57100.0],["2015-06-23",1.15,1.15,1.12,1.15,30800.0],["2015-06-24",1.17,1.17,1.14,1.16,38900.0],["2015-06-25",1.15,1.16,1.15,1.15,13700.0],["2015-06-26",1.14,1.16,1.13,1.13,45400.0],["2015-06-29",1.15,1.15,1.07,1.07,22400.0],["2015-06-30",1.07,1.07,1.01,1.04,87300.0],["2015-07-01",1.02,1.05,1.02,1.03,29600.0],["2015-07-02",1.06,1.09,1.03,1.05,40300.0],["2015-07-06",1.06,1.08,1.04,1.08,55800.0],["2015-07-07",1.02,1.06,1.01,1.02,62700.0],["2015-07-08",1.03,1.08,1.0,1.01,35000.0],["2015-07-09",1.02,1.06,1.02,1.06,57400.0],["2015-07-10",1.06,1.06,1.03,1.05,35600.0],["2015-07-13",1.05,1.1,1.05,1.06,21700.0],["2015-07-14",1.08,1.14,1.08,1.14,72000.0],["2015-07-15",1.12,1.12,1.08,1.11,48800.0],["2015-07-16",1.1,1.11,1.1,1.11,24000.0],["2015-07-17",1.09,1.13,1.03,1.08,35300.0],["2015-07-20",1.05,1.08,1.01,1.02,77200.0],["2015-07-21",1.01,1.06,1.01,1.03,31400.0],["2015-07-22",1.01,1.02,1.0,1.0,39900.0],["2015-07-23",1.01,1.05,1.01,1.01,51800.0],["2015-07-24",1.0,1.0,0.9,0.97,176000.0],["2015-07-27",0.97,0.99,0.93,0.96,78100.0],["2015-07-28",0.97,0.97,0.91,0.94,42000.0],["2015-07-29",0.93,0.96,0.91,0.96,35400.0],["2015-07-30",0.95,0.97,0.93,0.97,24300.0],["2015-07-31",0.97,0.97,0.92,0.97,39900.0],["2015-08-03",0.98,1.0,0.95,0.95,49600.0],["2015-08-04",0.95,0.95,0.91,0.94,87200.0],["2015-08-05",0.93,0.97,0.91,0.93,32100.0],["2015-08-06",0.93,0.97,0.91,0.97,52600.0],["2015-08-07",0.95,0.99,0.93,0.97,61400.0],["2015-08-10",0.99,1.11,0.97,1.08,130200.0],["2015-08-11",1.02,1.12,1.02,1.12,86700.0],["2015-08-12",1.17,1.21,1.13,1.17,91300.0],["2015-08-13",1.19,1.2,1.12,1.16,106400.0],["2015-08-14",1.15,1.2,1.11,1.11,30400.0],["2015-08-17",1.13,1.19,1.11,1.13,50100.0],["2015-08-18",1.1,1.14,1.05,1.13,98000.0],["2015-08-19",1.18,1.18,1.05,1.12,67100.0],["2015-08-20",1.14,1.15,1.07,1.12,96500.0],["2015-08-21",1.07,1.1,0.98,1.0,136600.0],["2015-08-24",1.0,1.01,0.97,0.97,41600.0],["2015-08-25",0.95,1.04,0.95,1.01,66100.0],["2015-08-26",1.01,1.04,0.91,0.91,127500.0],["2015-08-27",0.94,0.95,0.91,0.94,29300.0],["2015-08-28",0.92,1.01,0.91,1.01,54200.0],["2015-08-31",0.93,1.01,0.91,0.99,52600.0],["2015-09-01",1.01,1.03,0.99,1.0,26300.0],["2015-09-02",0.99,0.99,0.94,0.95,52000.0],["2015-09-03",0.94,0.97,0.92,0.93,36100.0],["2015-09-04",0.92,0.96,0.91,0.96,34600.0],["2015-09-08",0.96,0.96,0.92,0.96,50900.0],["2015-09-09",0.96,0.97,0.91,0.96,39500.0],["2015-09-10",0.96,0.97,0.94,0.97,56400.0],["2015-09-11",0.94,0.96,0.92,0.93,49600.0],["2015-09-14",0.95,0.95,0.91,0.93,15900.0],["2015-09-15",0.93,0.94,0.91,0.93,38700.0],["2015-09-16",0.94,0.97,0.93,0.96,43800.0],["2015-09-17",0.98,0.98,0.93,0.98,35700.0],["2015-09-18",0.98,1.02,0.98,0.99,98600.0],["2015-09-21",1.0,1.06,1.0,1.03,66700.0],["2015-09-22",1.02,1.03,0.94,1.0,48700.0],["2015-09-23",1.01,1.01,0.95,0.97,32600.0],["2015-09-24",1.0,1.04,0.97,1.02,61400.0],["2015-09-25",1.01,1.01,0.98,1.0,23000.0],["2015-09-28",0.96,0.99,0.94,0.94,58500.0],["2015-09-29",0.95,0.97,0.94,0.95,37000.0],["2015-09-30",0.92,0.94,0.89,0.92,166700.0],["2015-10-01",0.92,0.95,0.9,0.92,103600.0],["2015-10-02",0.92,0.96,0.92,0.96,77400.0],["2015-10-05",0.98,1.01,0.97,0.97,59000.0],["2015-10-06",0.98,1.03,0.97,1.02,81200.0],["2015-10-07",1.03,1.14,1.02,1.12,108200.0],["2015-10-08",1.11,1.12,1.06,1.08,49700.0],["2015-10-09",1.15,1.15,1.07,1.14,55000.0],["2015-10-12",1.17,1.19,1.1,1.15,89200.0],["2015-10-13",1.15,1.15,1.11,1.14,44000.0],["2015-10-14",1.17,1.17,1.15,1.16,84000.0],["2015-10-15",1.17,1.17,1.1,1.11,88700.0],["2015-10-16",1.15,1.15,1.11,1.11,23100.0],["2015-10-19",1.1,1.15,1.1,1.1,60600.0],["2015-10-20",1.1,1.1,1.04,1.05,84900.0],["2015-10-21",1.05,1.09,1.02,1.02,34800.0],["2015-10-22",1.03,1.07,1.03,1.03,46600.0],["2015-10-23",1.04,1.06,1.0,1.06,55100.0],["2015-10-26",1.07,1.07,1.02,1.02,15900.0],["2015-10-27",1.02,1.05,1.02,1.02,41300.0],["2015-10-28",1.03,1.1,1.02,1.05,51200.0],["2015-10-29",1.04,1.05,1.02,1.03,75700.0],["2015-10-30",1.03,1.03,1.02,1.02,44100.0],["2015-11-02",1.02,1.03,0.99,1.03,71300.0],["2015-11-03",1.01,1.03,1.01,1.02,29300.0],["2015-11-04",1.02,1.03,0.99,0.99,72200.0],["2015-11-05",0.98,1.0,0.96,0.98,84000.0],["2015-11-06",0.96,0.97,0.94,0.95,37600.0],["2015-11-09",0.97,1.0,0.95,0.98,62900.0],["2015-11-10",0.94,0.95,0.91,0.92,91200.0],["2015-11-11",0.94,0.95,0.92,0.92,47600.0],["2015-11-12",0.92,0.94,0.92,0.92,15900.0],["2015-11-13",0.93,0.93,0.91,0.93,43500.0],["2015-11-16",0.93,0.93,0.91,0.91,43300.0],["2015-11-17",0.93,0.93,0.91,0.91,86400.0],["2015-11-18",0.91,0.92,0.91,0.92,16700.0],["2015-11-19",0.93,0.95,0.93,0.95,50100.0],["2015-11-20",0.93,0.95,0.92,0.95,7500.0],["2015-11-23",0.95,0.95,0.91,0.91,46800.0],["2015-11-24",0.93,0.93,0.91,0.92,18700.0],["2015-11-25",0.92,0.93,0.9,0.91,30400.0],["2015-11-27",0.9,0.93,0.89,0.93,26900.0],["2015-11-30",0.93,0.94,0.91,0.93,22700.0],["2015-12-01",0.94,0.98,0.94,0.97,82900.0],["2015-12-02",1.0,1.0,0.94,0.95,24600.0],["2015-12-03",0.94,0.97,0.93,0.97,49600.0],["2015-12-04",0.97,1.0,0.97,0.98,49300.0],["2015-12-07",0.97,0.98,0.91,0.93,30000.0],["2015-12-08",0.91,0.97,0.9,0.95,115100.0],["2015-12-09",0.95,0.97,0.95,0.95,9700.0],["2015-12-10",0.96,0.96,0.91,0.93,11800.0],["2015-12-11",0.91,0.93,0.91,0.92,50400.0],["2015-12-14",0.89,0.92,0.89,0.9,35300.0],["2015-12-15",0.9,0.93,0.9,0.9,10400.0],["2015-12-16",0.9,0.93,0.9,0.91,37700.0],["2015-12-17",0.91,0.92,0.89,0.9,41900.0],["2015-12-18",0.91,0.91,0.89,0.89,5700.0],["2015-12-21",0.89,0.92,0.89,0.92,28600.0],["2015-12-22",0.92,0.92,0.84,0.84,271500.0],["2015-12-23",0.85,0.86,0.83,0.83,220100.0],["2015-12-24",0.85,0.88,0.84,0.88,74100.0],["2015-12-28",0.9,0.9,0.88,0.89,48400.0],["2015-12-29",0.89,0.92,0.87,0.91,138700.0],["2015-12-30",0.91,0.91,0.89,0.89,80500.0],["2015-12-31",0.9,0.91,0.89,0.9,44400.0],["2016-01-04",0.9,0.93,0.88,0.89,46100.0],["2016-01-05",0.9,0.94,0.9,0.91,16700.0],["2016-01-06",0.92,0.92,0.9,0.9,34400.0],["2016-01-07",0.93,0.93,0.89,0.92,99500.0],["2016-01-08",0.92,0.93,0.89,0.89,73400.0],["2016-01-11",0.93,0.93,0.85,0.85,26800.0],["2016-01-12",0.84,0.84,0.77,0.78,151500.0],["2016-01-13",0.79,0.79,0.74,0.76,121500.0],["2016-01-14",0.75,0.76,0.74,0.75,43800.0],["2016-01-15",0.75,0.75,0.71,0.72,95200.0],["2016-01-19",0.74,0.8,0.72,0.72,72300.0],["2016-01-20",0.71,0.75,0.71,0.75,56400.0],["2016-01-21",0.76,0.76,0.74,0.75,35000.0],["2016-01-22",0.75,0.77,0.74,0.77,28200.0],["2016-01-25",0.8,0.8,0.74,0.75,47600.0],["2016-01-26",0.79,0.8,0.76,0.79,77700.0],["2016-01-27",0.8,0.82,0.77,0.8,36000.0],["2016-01-28",0.81,0.83,0.75,0.76,31900.0],["2016-01-29",0.77,0.81,0.77,0.79,45600.0],["2016-02-01",0.79,0.83,0.78,0.81,35200.0],["2016-02-02",0.81,0.81,0.75,0.79,47100.0],["2016-02-03",0.75,0.83,0.75,0.79,138600.0],["2016-02-04",0.82,0.88,0.82,0.88,139300.0],["2016-02-05",0.89,0.91,0.8,0.89,98400.0],["2016-02-08",0.94,0.95,0.9,0.95,132700.0],["2016-02-09",1.0,1.01,0.92,0.95,128300.0],["2016-02-10",0.96,0.96,0.92,0.95,52200.0],["2016-02-11",1.0,1.06,0.99,1.05,168800.0],["2016-02-12",1.07,1.09,0.93,1.09,265800.0],["2016-02-16",1.09,1.09,1.01,1.01,159200.0],["2016-02-17",1.01,1.06,0.98,1.0,121600.0],["2016-02-18",0.99,1.07,0.99,1.05,173600.0],["2016-02-19",1.07,1.11,1.05,1.08,159400.0],["2016-02-22",1.06,1.09,1.04,1.09,58400.0],["2016-02-23",1.09,1.11,1.05,1.07,92400.0],["2016-02-24",1.1,1.13,1.07,1.09,246700.0],["2016-02-25",1.1,1.13,1.05,1.08,81700.0],["2016-02-26",1.07,1.08,1.05,1.07,55600.0],["2016-02-29",1.02,1.07,1.02,1.06,106700.0],["2016-03-01",1.06,1.06,1.03,1.03,93500.0],["2016-03-02",1.04,1.06,1.02,1.06,50700.0],["2016-03-03",1.06,1.15,1.05,1.14,339000.0],["2016-03-04",1.17,1.19,1.12,1.13,317500.0],["2016-03-07",1.18,1.18,1.05,1.08,268600.0],["2016-03-08",1.06,1.06,1.0,1.04,137400.0],["2016-03-09",1.01,1.11,1.0,1.08,205400.0],["2016-03-10",1.08,1.12,1.08,1.1,177800.0],["2016-03-11",1.08,1.12,1.03,1.05,118900.0],["2016-03-14",1.09,1.09,0.98,1.06,148400.0],["2016-03-15",1.0,1.06,0.97,1.0,162200.0],["2016-03-16",1.02,1.06,1.01,1.05,211300.0],["2016-03-17",1.08,1.12,1.07,1.09,255100.0],["2016-03-18",1.07,1.1,1.05,1.07,115300.0],["2016-03-21",1.07,1.1,1.03,1.05,112800.0],["2016-03-22",1.1,1.1,1.01,1.03,135900.0],["2016-03-23",1.0,1.01,0.94,0.96,304100.0],["2016-03-24",0.97,1.02,0.9,0.95,162600.0],["2016-03-28",1.0,1.0,0.94,0.95,60800.0],["2016-03-29",0.95,1.01,0.94,0.99,134800.0],["2016-03-30",0.98,1.02,0.98,0.98,105000.0],["2016-03-31",1.01,1.05,0.99,1.02,399200.0],["2016-04-01",1.02,1.04,0.99,1.01,147900.0],["2016-04-04",1.01,1.01,0.99,1.01,267200.0],["2016-04-05",1.03,1.03,1.0,1.02,64800.0],["2016-04-06",1.02,1.03,0.99,1.02,165400.0],["2016-04-07",1.02,1.04,1.02,1.03,180800.0],["2016-04-08",1.01,1.08,1.01,1.08,219200.0],["2016-04-11",1.16,1.29,1.15,1.21,871100.0],["2016-04-12",1.25,1.28,1.21,1.26,711600.0],["2016-04-13",1.25,1.26,1.22,1.24,264000.0],["2016-04-14",1.19,1.25,1.14,1.15,372400.0],["2016-04-15",1.15,1.22,1.15,1.21,198600.0],["2016-04-18",1.21,1.24,1.21,1.23,219100.0],["2016-04-19",1.3,1.33,1.26,1.31,819700.0],["2016-04-20",1.32,1.5,1.32,1.47,878400.0],["2016-04-21",1.57,1.61,1.49,1.54,643100.0],["2016-04-22",1.54,1.54,1.42,1.45,578700.0],["2016-04-25",1.48,1.5,1.36,1.39,282300.0],["2016-04-26",1.4,1.43,1.36,1.42,253400.0],["2016-04-27",1.46,1.47,1.37,1.41,322900.0],["2016-04-28",1.42,1.47,1.41,1.44,923400.0],["2016-04-29",1.48,1.53,1.45,1.5,634100.0],["2016-05-02",1.54,1.54,1.37,1.37,734400.0],["2016-05-03",1.4,1.41,1.29,1.33,370200.0],["2016-05-04",1.32,1.37,1.25,1.27,306700.0],["2016-05-05",1.29,1.32,1.19,1.21,1103400.0],["2016-05-06",1.22,1.35,1.19,1.34,1042900.0],["2016-05-09",1.28,1.31,1.23,1.28,256600.0],["2016-05-10",1.3,1.36,1.26,1.36,327500.0],["2016-05-11",1.49,1.49,1.4,1.41,564100.0],["2016-05-12",1.46,1.49,1.38,1.46,513600.0],["2016-05-13",1.49,1.55,1.45,1.5,599100.0],["2016-05-16",1.56,1.69,1.55,1.68,1249700.0],["2016-05-17",1.68,1.68,1.52,1.6,983000.0],["2016-05-18",1.6,1.62,1.47,1.51,1678800.0],["2016-05-19",1.44,1.5,1.37,1.45,901200.0],["2016-05-20",1.49,1.5,1.4,1.46,685800.0],["2016-05-23",1.45,1.6,1.4,1.6,538700.0],["2016-05-24",1.51,1.59,1.4,1.43,526000.0],["2016-05-25",1.43,1.48,1.4,1.47,460300.0],["2016-05-26",1.52,1.55,1.33,1.38,1142300.0],["2016-05-27",1.39,1.4,1.34,1.37,275600.0],["2016-05-31",1.39,1.47,1.35,1.46,347600.0],["2016-06-01",1.46,1.46,1.37,1.4,283400.0],["2016-06-02",1.41,1.41,1.37,1.39,165800.0],["2016-06-03",1.46,1.52,1.45,1.48,641300.0],["2016-06-06",1.53,1.59,1.5,1.59,552900.0],["2016-06-07",1.57,1.69,1.57,1.69,507600.0],["2016-06-08",1.78,1.96,1.73,1.94,1277900.0],["2016-06-09",1.95,2.29,1.92,2.18,1712300.0],["2016-06-10",2.18,2.35,2.03,2.09,1871900.0],["2016-06-13",2.15,2.35,2.15,2.29,1096100.0],["2016-06-14",2.34,2.34,2.12,2.24,917600.0],["2016-06-15",2.3,2.38,2.25,2.35,1716700.0],["2016-06-16",2.6,2.6,2.32,2.47,1223600.0],["2016-06-17",2.4,2.45,2.3,2.45,511600.0],["2016-06-20",2.28,2.39,2.17,2.35,909100.0],["2016-06-21",2.19,2.27,2.04,2.24,836800.0],["2016-06-22",2.25,2.26,2.1,2.26,411900.0],["2016-06-23",2.26,2.26,2.12,2.24,644300.0],["2016-06-24",2.34,2.44,2.25,2.27,878800.0],["2016-06-27",2.3,2.34,2.17,2.23,590200.0],["2016-06-28",2.23,2.27,2.12,2.27,745100.0],["2016-06-29",2.34,2.43,2.28,2.35,869200.0],["2016-06-30",2.43,2.45,2.36,2.43,929400.0],["2016-07-01",2.6,2.69,2.55,2.64,1179500.0],["2016-07-05",2.78,2.78,2.66,2.72,1320300.0],["2016-07-06",2.85,2.91,2.73,2.85,1323300.0],["2016-07-07",2.85,2.85,2.56,2.71,1182600.0],["2016-07-08",2.62,2.9,2.62,2.87,835100.0],["2016-07-11",2.87,2.98,2.84,2.91,1164700.0],["2016-07-12",2.9,2.9,2.75,2.84,655000.0],["2016-07-13",2.85,2.97,2.78,2.97,1152800.0],["2016-07-14",2.93,2.99,2.85,2.98,777400.0],["2016-07-15",3.0,3.14,2.95,3.08,817100.0],["2016-07-18",3.0,3.05,2.9,2.96,614900.0],["2016-07-19",2.9,2.92,2.7,2.81,1234500.0],["2016-07-20",2.69,2.72,2.57,2.6,1026900.0],["2016-07-21",2.54,2.57,2.46,2.52,1096500.0],["2016-07-22",2.46,2.63,2.46,2.56,598900.0],["2016-07-25",2.52,2.56,2.37,2.52,704000.0],["2016-07-26",2.48,2.61,2.47,2.59,478600.0],["2016-07-27",2.64,2.7,2.5,2.66,590000.0],["2016-07-28",2.68,2.79,2.61,2.67,749000.0],["2016-07-29",2.64,2.75,2.64,2.74,605700.0],["2016-08-01",2.8,2.8,2.64,2.74,506500.0],["2016-08-02",2.74,2.79,2.65,2.68,649900.0],["2016-08-03",2.68,2.7,2.52,2.68,465600.0],["2016-08-04",2.71,2.71,2.67,2.69,261800.0],["2016-08-05",2.62,2.68,2.55,2.63,292000.0],["2016-08-08",2.65,2.78,2.65,2.68,415600.0],["2016-08-09",2.72,2.75,2.69,2.73,277500.0],["2016-08-10",2.82,2.82,2.68,2.8,527700.0],["2016-08-11",2.87,2.87,2.7,2.74,384700.0],["2016-08-12",2.76,2.78,2.7,2.75,540000.0],["2016-08-15",2.76,2.77,2.68,2.77,377600.0],["2016-08-16",2.6,2.65,2.54,2.59,538300.0],["2016-08-17",2.55,2.57,2.4,2.43,888100.0],["2016-08-18",2.4,2.57,2.4,2.56,371100.0],["2016-08-19",2.54,2.54,2.4,2.41,379100.0],["2016-08-22",2.34,2.38,2.26,2.35,719400.0],["2016-08-23",2.33,2.42,2.26,2.29,655900.0],["2016-08-24",2.29,2.33,2.08,2.16,991500.0],["2016-08-25",2.19,2.27,2.07,2.2,399300.0],["2016-08-26",2.26,2.39,2.17,2.25,580800.0],["2016-08-29",2.25,2.27,2.17,2.26,394900.0],["2016-08-30",2.2,2.25,2.13,2.17,324800.0],["2016-08-31",2.14,2.15,2.02,2.05,413000.0],["2016-09-01",2.02,2.13,1.91,2.09,804800.0],["2016-09-02",2.19,2.28,2.15,2.28,504900.0],["2016-09-06",2.36,2.5,2.36,2.47,752700.0],["2016-09-07",2.49,2.5,2.33,2.42,457700.0],["2016-09-08",2.38,2.48,2.3,2.34,438700.0],["2016-09-09",2.3,2.32,2.2,2.21,315900.0],["2016-09-12",2.19,2.27,2.07,2.27,350500.0],["2016-09-13",2.27,2.27,2.12,2.24,273400.0],["2016-09-14",2.26,2.26,2.16,2.22,190100.0],["2016-09-15",2.18,2.22,2.12,2.15,187800.0],["2016-09-16",2.15,2.18,2.11,2.15,207300.0],["2016-09-19",2.13,2.23,2.13,2.16,275600.0],["2016-09-20",2.18,2.21,2.12,2.21,176000.0],["2016-09-21",2.24,2.37,2.22,2.35,552200.0],["2016-09-22",2.42,2.42,2.19,2.26,361600.0],["2016-09-23",2.26,2.3,2.18,2.19,196700.0],["2016-09-26",2.19,2.2,2.06,2.07,303600.0],["2016-09-27",2.07,2.1,1.99,2.03,296200.0],["2016-09-28",2.04,2.12,2.03,2.12,157100.0],["2016-09-29",2.09,2.12,2.06,2.07,120100.0],["2016-09-30",2.13,2.18,2.04,2.06,215300.0],["2016-10-03",2.05,2.08,1.94,1.97,365700.0],["2016-10-04",1.9,1.95,1.75,1.77,658600.0],["2016-10-05",1.8,1.86,1.74,1.84,396600.0],["2016-10-06",1.83,1.85,1.72,1.74,351100.0],["2016-10-07",1.77,1.97,1.75,1.93,878300.0],["2016-10-10",1.98,1.99,1.83,1.87,353000.0],["2016-10-11",1.84,1.85,1.77,1.8,200600.0],["2016-10-12",1.82,1.84,1.78,1.84,215800.0],["2016-10-13",1.85,1.87,1.8,1.85,179300.0],["2016-10-14",1.85,1.85,1.79,1.81,190800.0],["2016-10-17",1.82,1.83,1.8,1.81,96000.0],["2016-10-18",1.85,1.95,1.82,1.95,300600.0],["2016-10-19",1.95,2.14,1.95,2.02,509400.0],["2016-10-20",2.04,2.05,1.92,2.05,223500.0],["2016-10-21",2.0,2.05,1.95,1.99,207800.0],["2016-10-24",2.05,2.07,1.98,2.04,451000.0],["2016-10-25",2.06,2.06,2.0,2.01,220800.0],["2016-10-26",2.02,2.02,1.86,1.92,167100.0],["2016-10-27",1.94,1.94,1.88,1.91,95300.0],["2016-10-28",1.93,1.97,1.86,1.94,155400.0],["2016-10-31",2.03,2.03,1.91,1.95,156400.0],["2016-11-01",2.08,2.1,2.01,2.08,486900.0],["2016-11-02",2.14,2.42,2.1,2.3,1327300.0],["2016-11-03",2.34,2.41,2.26,2.4,571600.0],["2016-11-04",2.41,2.49,2.3,2.35,515000.0],["2016-11-07",2.3,2.35,2.15,2.32,422100.0],["2016-11-08",2.38,2.5,2.34,2.5,414600.0],["2016-11-09",2.57,2.59,2.19,2.3,735700.0],["2016-11-10",2.3,2.3,2.07,2.09,369200.0],["2016-11-11",2.06,2.07,1.88,1.9,385400.0],["2016-11-14",1.9,2.08,1.8,1.98,548300.0],["2016-11-15",2.01,2.07,1.91,2.01,589100.0],["2016-11-16",2.01,2.06,1.95,2.01,382800.0],["2016-11-17",2.02,2.03,1.88,1.91,242200.0],["2016-11-18",1.87,1.94,1.84,1.87,249100.0],["2016-11-21",1.88,1.89,1.78,1.81,515200.0],["2016-11-22",1.48,1.52,1.33,1.4,3662400.0],["2016-11-23",1.36,1.39,1.26,1.35,1326900.0],["2016-11-25",1.35,1.4,1.32,1.35,371200.0],["2016-11-28",1.35,1.43,1.34,1.4,658200.0],["2016-11-29",1.41,1.41,1.35,1.39,425800.0],["2016-11-30",1.41,1.41,1.35,1.39,366700.0],["2016-12-01",1.38,1.38,1.28,1.32,874300.0],["2016-12-02",1.35,1.4,1.33,1.38,584400.0],["2016-12-05",1.4,1.42,1.35,1.42,789100.0],["2016-12-06",1.41,1.43,1.38,1.4,269700.0],["2016-12-07",1.42,1.42,1.36,1.38,539900.0],["2016-12-08",1.38,1.4,1.35,1.39,373900.0],["2016-12-09",1.39,1.4,1.31,1.31,429500.0],["2016-12-12",1.35,1.36,1.31,1.32,341800.0],["2016-12-13",1.33,1.39,1.33,1.36,458800.0],["2016-12-14",1.42,1.42,1.34,1.35,450000.0],["2016-12-15",1.24,1.28,1.2,1.23,703500.0],["2016-12-16",1.24,1.27,1.13,1.24,313800.0],["2016-12-19",1.24,1.24,1.2,1.22,253400.0],["2016-12-20",1.2,1.2,1.12,1.19,534600.0],["2016-12-21",1.17,1.21,1.16,1.19,280300.0],["2016-12-22",1.2,1.24,1.19,1.2,215000.0],["2016-12-23",1.22,1.23,1.19,1.2,183000.0],["2016-12-27",1.2,1.35,1.2,1.35,456800.0],["2016-12-28",1.32,1.41,1.3,1.37,492400.0],["2016-12-29",1.37,1.46,1.36,1.45,1016800.0],["2016-12-30",1.44,1.47,1.35,1.37,588700.0],["2017-01-03",1.4,1.45,1.39,1.43,439300.0],["2017-01-04",1.45,1.49,1.44,1.47,506000.0],["2017-01-05",1.53,1.54,1.44,1.47,1222900.0],["2017-01-06",1.43,1.47,1.38,1.41,424900.0],["2017-01-09",1.44,1.46,1.4,1.42,430600.0],["2017-01-10",1.43,1.45,1.4,1.42,581700.0],["2017-01-11",1.4,1.45,1.37,1.41,535300.0],["2017-01-12",1.47,1.48,1.37,1.38,523800.0],["2017-01-13",1.38,1.41,1.32,1.4,539500.0],["2017-01-17",1.46,1.49,1.4,1.42,601000.0],["2017-01-18",1.42,1.43,1.39,1.4,336200.0],["2017-01-19",1.4,1.41,1.36,1.4,243900.0],["2017-01-20",1.39,1.42,1.37,1.4,280500.0],["2017-01-23",1.42,1.56,1.4,1.56,1304400.0],["2017-01-24",1.55,1.59,1.51,1.56,873300.0],["2017-01-25",1.52,1.53,1.47,1.53,601000.0],["2017-01-26",1.5,1.52,1.46,1.52,376400.0],["2017-01-27",1.51,1.57,1.49,1.57,443300.0],["2017-01-30",1.58,1.62,1.57,1.61,575200.0],["2017-01-31",1.65,1.76,1.62,1.76,1005800.0],["2017-02-01",1.77,1.8,1.67,1.8,813000.0],["2017-02-02",1.85,1.93,1.8,1.84,1092500.0],["2017-02-03",1.88,1.92,1.8,1.85,424100.0],["2017-02-06",1.9,1.95,1.87,1.95,588700.0],["2017-02-07",1.93,2.05,1.91,1.97,1121600.0],["2017-02-08",2.01,2.07,2.0,2.06,880300.0],["2017-02-09",2.1,2.13,1.87,1.97,1461800.0],["2017-02-10",1.95,2.01,1.87,1.99,657900.0],["2017-02-13",1.96,2.0,1.93,2.0,467200.0],["2017-02-14",2.02,2.05,1.94,2.0,409400.0],["2017-02-15",1.99,2.0,1.94,1.99,461600.0],["2017-02-16",1.99,2.03,1.98,2.0,436300.0],["2017-02-17",2.0,2.02,1.93,1.98,444100.0],["2017-02-21",1.95,1.95,1.85,1.91,575300.0],["2017-02-22",1.9,1.9,1.76,1.83,869000.0],["2017-02-23",1.87,1.96,1.83,1.91,795900.0],["2017-02-24",1.95,2.0,1.92,1.98,657100.0],["2017-02-27",2.0,2.03,1.79,1.79,1058500.0],["2017-02-28",1.83,1.89,1.71,1.74,698600.0],["2017-03-01",1.66,1.84,1.62,1.76,986600.0],["2017-03-02",1.65,1.84,1.65,1.76,658400.0],["2017-03-03",1.72,1.87,1.71,1.85,488200.0],["2017-03-06",1.87,1.87,1.73,1.85,490600.0],["2017-03-07",1.8,1.83,1.75,1.83,626200.0],["2017-03-08",1.79,1.82,1.74,1.75,368500.0],["2017-03-09",1.75,1.76,1.65,1.67,518700.0],["2017-03-10",1.68,1.74,1.67,1.71,323100.0],["2017-03-13",1.75,1.82,1.73,1.77,316800.0],["2017-03-14",1.76,1.81,1.71,1.72,313700.0],["2017-03-15",1.7,1.84,1.7,1.82,415100.0],["2017-03-16",1.84,1.9,1.82,1.87,402500.0],["2017-03-17",1.9,1.9,1.79,1.83,215700.0],["2017-03-20",1.84,1.86,1.77,1.85,209700.0],["2017-03-21",1.86,1.89,1.81,1.87,265700.0],["2017-03-22",1.89,1.89,1.8,1.82,181400.0],["2017-03-23",1.83,1.83,1.7,1.73,430200.0],["2017-03-24",1.69,1.76,1.67,1.76,240500.0],["2017-03-27",1.79,1.83,1.71,1.75,442400.0],["2017-03-28",1.75,1.78,1.7,1.72,218600.0],["2017-03-29",1.71,1.74,1.71,1.74,186300.0],["2017-03-30",1.73,1.74,1.71,1.71,187300.0],["2017-03-31",1.71,1.76,1.71,1.74,171400.0],["2017-04-03",1.76,1.83,1.74,1.83,377100.0],["2017-04-04",1.84,1.9,1.83,1.86,317200.0],["2017-04-05",1.84,1.86,1.77,1.82,373700.0],["2017-04-06",1.82,1.82,1.78,1.82,120200.0],["2017-04-07",1.83,1.85,1.78,1.79,424200.0],["2017-04-10",1.78,1.81,1.75,1.75,274700.0],["2017-04-11",1.76,1.84,1.76,1.82,397200.0],["2017-04-12",1.81,1.81,1.76,1.78,244100.0],["2017-04-13",1.79,1.84,1.76,1.84,366700.0],["2017-04-17",1.84,1.84,1.77,1.83,288600.0],["2017-04-18",1.82,1.82,1.75,1.77,263200.0],["2017-04-19",1.74,1.75,1.63,1.65,524200.0],["2017-04-20",1.65,1.65,1.54,1.61,704100.0],["2017-04-21",1.61,1.61,1.53,1.55,375000.0],["2017-04-24",1.53,1.54,1.43,1.48,579400.0],["2017-04-25",1.47,1.48,1.41,1.43,394200.0],["2017-04-26",1.4,1.49,1.4,1.45,286100.0],["2017-04-27",1.45,1.57,1.44,1.56,332500.0],["2017-04-28",1.57,1.62,1.5,1.52,287100.0],["2017-05-01",1.54,1.55,1.41,1.46,329300.0],["2017-05-02",1.45,1.5,1.43,1.49,196500.0],["2017-05-03",1.49,1.53,1.46,1.47,251600.0],["2017-05-04",1.48,1.48,1.42,1.45,235000.0],["2017-05-05",1.42,1.47,1.39,1.45,196600.0],["2017-05-08",1.49,1.49,1.44,1.47,132600.0],["2017-05-09",1.45,1.47,1.44,1.46,134100.0],["2017-05-10",1.48,1.55,1.45,1.55,198500.0],["2017-05-11",1.56,1.69,1.54,1.64,424000.0],["2017-05-12",1.65,1.67,1.62,1.64,239400.0],["2017-05-15",1.68,1.7,1.62,1.64,105100.0],["2017-05-16",1.65,1.67,1.6,1.62,155600.0],["2017-05-17",1.65,1.65,1.62,1.64,218700.0],["2017-05-18",1.64,1.64,1.56,1.59,205100.0],["2017-05-19",1.6,1.61,1.55,1.55,119100.0],["2017-05-22",1.61,1.63,1.57,1.6,128500.0],["2017-05-23",1.62,1.64,1.56,1.56,148500.0],["2017-05-24",1.6,1.6,1.5,1.58,164200.0],["2017-05-25",1.55,1.57,1.52,1.53,91200.0],["2017-05-26",1.54,1.57,1.52,1.57,70200.0],["2017-05-30",1.56,1.56,1.5,1.5,190000.0],["2017-05-31",1.5,1.52,1.46,1.46,207600.0],["2017-06-01",1.45,1.49,1.43,1.44,108700.0],["2017-06-02",1.45,1.54,1.45,1.51,215600.0],["2017-06-05",1.52,1.54,1.47,1.49,143600.0],["2017-06-06",1.51,1.56,1.51,1.53,268100.0],["2017-06-07",1.54,1.59,1.53,1.57,95500.0],["2017-06-08",1.55,1.59,1.53,1.57,107400.0],["2017-06-09",1.55,1.6,1.55,1.58,139200.0],["2017-06-12",1.58,1.58,1.52,1.55,108300.0],["2017-06-13",1.55,1.58,1.53,1.55,85500.0],["2017-06-14",1.6,1.6,1.53,1.53,183800.0],["2017-06-15",1.52,1.59,1.47,1.49,122700.0],["2017-06-16",1.49,1.5,1.46,1.49,111000.0],["2017-06-19",1.5,1.5,1.46,1.48,85200.0],["2017-06-20",1.47,1.48,1.42,1.43,149500.0],["2017-06-21",1.45,1.49,1.43,1.45,103800.0],["2017-06-22",1.48,1.5,1.46,1.5,83900.0],["2017-06-23",1.5,1.61,1.49,1.57,136700.0],["2017-06-26",1.56,1.58,1.54,1.58,94800.0],["2017-06-27",1.57,1.6,1.55,1.59,111200.0],["2017-06-28",1.59,1.62,1.56,1.61,141000.0],["2017-06-29",1.58,1.63,1.58,1.6,137800.0],["2017-06-30",1.58,1.61,1.55,1.6,108400.0],["2017-07-03",1.57,1.6,1.5,1.59,59200.0],["2017-07-05",1.53,1.56,1.45,1.46,215200.0],["2017-07-06",1.45,1.48,1.43,1.46,89300.0],["2017-07-07",1.45,1.48,1.42,1.44,171700.0],["2017-07-10",1.41,1.48,1.41,1.47,146500.0],["2017-07-11",1.49,1.5,1.47,1.5,126200.0],["2017-07-12",1.52,1.54,1.5,1.5,56900.0],["2017-07-13",1.49,1.54,1.44,1.44,133400.0],["2017-07-14",1.48,1.52,1.47,1.49,94600.0],["2017-07-17",1.51,1.56,1.51,1.54,168900.0],["2017-07-18",1.58,1.65,1.55,1.65,265500.0],["2017-07-19",1.65,1.68,1.63,1.64,204500.0],["2017-07-20",1.64,1.69,1.62,1.69,143800.0],["2017-07-21",1.73,1.73,1.66,1.69,100000.0],["2017-07-24",1.74,1.74,1.68,1.71,172500.0],["2017-07-25",1.71,1.71,1.64,1.64,131300.0],["2017-07-26",1.62,1.79,1.62,1.71,325800.0],["2017-07-27",1.81,1.82,1.73,1.75,225700.0],["2017-07-28",1.76,1.89,1.75,1.86,363800.0],["2017-07-31",1.83,1.88,1.82,1.82,173000.0],["2017-08-01",1.84,1.87,1.76,1.76,201100.0],["2017-08-02",1.76,1.84,1.72,1.8,213200.0],["2017-08-03",1.75,1.75,1.62,1.66,213400.0],["2017-08-04",1.68,1.69,1.62,1.68,206200.0],["2017-08-07",1.61,1.62,1.5,1.52,424600.0],["2017-08-08",1.54,1.61,1.5,1.52,273100.0],["2017-08-09",1.55,1.61,1.55,1.6,206600.0],["2017-08-10",1.61,1.69,1.61,1.69,292900.0],["2017-08-11",1.7,1.7,1.61,1.64,217500.0],["2017-08-14",1.6,1.69,1.6,1.65,134600.0],["2017-08-15",1.66,1.67,1.55,1.61,211100.0],["2017-08-16",1.6,1.7,1.6,1.7,272500.0],["2017-08-17",1.7,1.73,1.63,1.65,145100.0],["2017-08-18",1.69,1.72,1.69,1.7,172900.0],["2017-08-21",1.73,1.74,1.68,1.71,101700.0],["2017-08-22",1.73,1.75,1.66,1.66,54500.0],["2017-08-23",1.68,1.75,1.67,1.71,114400.0],["2017-08-24",1.71,1.75,1.69,1.74,85300.0],["2017-08-25",1.73,1.75,1.67,1.67,136300.0],["2017-08-28",1.69,1.75,1.69,1.73,236200.0],["2017-08-29",1.77,1.8,1.73,1.73,198700.0],["2017-08-30",1.74,1.76,1.7,1.72,88000.0],["2017-08-31",1.74,1.75,1.7,1.72,145900.0],["2017-09-01",1.76,1.77,1.71,1.73,128500.0],["2017-09-05",1.75,1.8,1.74,1.77,184200.0],["2017-09-06",1.77,1.8,1.66,1.72,214800.0],["2017-09-07",1.73,1.76,1.69,1.69,218800.0],["2017-09-08",1.69,1.71,1.68,1.7,204600.0],["2017-09-11",1.7,1.71,1.65,1.65,184100.0],["2017-09-12",1.66,1.71,1.66,1.66,142200.0],["2017-09-13",1.65,1.72,1.65,1.66,189200.0],["2017-09-14",1.67,1.7,1.66,1.69,77700.0],["2017-09-15",1.7,1.72,1.68,1.71,103700.0],["2017-09-18",1.67,1.68,1.53,1.61,205600.0],["2017-09-19",1.61,1.67,1.61,1.65,62800.0],["2017-09-20",1.65,1.65,1.57,1.59,107200.0],["2017-09-21",1.59,1.64,1.55,1.6,235700.0],["2017-09-22",1.6,1.63,1.58,1.61,142200.0],["2017-09-25",1.63,1.63,1.57,1.57,185500.0],["2017-09-26",1.57,1.59,1.55,1.58,121600.0],["2017-09-27",1.56,1.63,1.53,1.61,125600.0],["2017-09-28",1.6,1.6,1.58,1.58,75800.0],["2017-09-29",1.57,1.58,1.55,1.55,47000.0],["2017-10-02",1.51,1.55,1.5,1.5,204200.0],["2017-10-03",1.5,1.55,1.5,1.55,123000.0],["2017-10-04",1.54,1.6,1.54,1.57,135300.0],["2017-10-05",1.58,1.6,1.55,1.57,42300.0],["2017-10-06",1.56,1.6,1.54,1.58,66600.0],["2017-10-09",1.58,1.62,1.58,1.59,98800.0],["2017-10-10",1.57,1.6,1.55,1.56,163400.0],["2017-10-11",1.56,1.59,1.54,1.57,79400.0],["2017-10-12",1.59,1.6,1.55,1.56,98600.0],["2017-10-13",1.56,1.58,1.55,1.56,105700.0],["2017-10-16",1.53,1.56,1.48,1.48,315700.0],["2017-10-17",1.46,1.49,1.45,1.49,173000.0],["2017-10-18",1.49,1.51,1.47,1.47,139900.0],["2017-10-19",1.45,1.48,1.45,1.46,177600.0],["2017-10-20",1.46,1.49,1.43,1.47,179300.0],["2017-10-23",1.45,1.46,1.43,1.43,135000.0],["2017-10-24",1.43,1.44,1.4,1.41,109800.0],["2017-10-25",1.4,1.43,1.37,1.39,145600.0],["2017-10-26",1.38,1.4,1.3,1.31,192600.0],["2017-10-27",1.29,1.34,1.29,1.32,229200.0],["2017-10-30",1.3,1.34,1.3,1.33,168000.0],["2017-10-31",1.34,1.34,1.31,1.32,111100.0],["2017-11-01",1.32,1.35,1.31,1.34,116800.0],["2017-11-02",1.33,1.35,1.3,1.31,111800.0],["2017-11-03",1.3,1.31,1.22,1.26,226900.0],["2017-11-06",1.28,1.33,1.26,1.32,250800.0],["2017-11-07",1.31,1.31,1.28,1.3,111800.0],["2017-11-08",1.3,1.35,1.25,1.28,194500.0],["2017-11-09",1.24,1.31,1.24,1.26,193500.0],["2017-11-10",1.28,1.31,1.26,1.27,125400.0],["2017-11-13",1.25,1.27,1.23,1.23,116000.0],["2017-11-14",1.23,1.3,1.2,1.29,184200.0],["2017-11-15",1.31,1.32,1.28,1.3,120000.0],["2017-11-16",1.28,1.32,1.28,1.3,114500.0],["2017-11-17",1.3,1.36,1.29,1.33,157700.0],["2017-11-20",1.34,1.37,1.3,1.33,134500.0],["2017-11-21",1.34,1.36,1.33,1.33,182900.0],["2017-11-22",1.35,1.35,1.34,1.35,43600.0],["2017-11-24",1.33,1.34,1.28,1.28,93900.0],["2017-11-27",1.29,1.35,1.29,1.29,208700.0],["2017-11-28",1.28,1.35,1.27,1.31,113600.0],["2017-11-29",1.26,1.3,1.25,1.25,123900.0],["2017-11-30",1.26,1.31,1.25,1.25,158900.0],["2017-12-01",1.25,1.28,1.24,1.24,76600.0],["2017-12-04",1.27,1.27,1.22,1.24,87200.0],["2017-12-05",1.24,1.25,1.16,1.17,322100.0],["2017-12-06",1.17,1.24,1.16,1.19,182800.0],["2017-12-07",1.17,1.2,1.14,1.15,204400.0],["2017-12-08",1.15,1.17,1.14,1.16,99100.0],["2017-12-11",1.17,1.2,1.15,1.2,193700.0],["2017-12-12",1.19,1.22,1.18,1.21,210100.0],["2017-12-13",1.19,1.33,1.19,1.29,279600.0],["2017-12-14",1.32,1.33,1.29,1.32,119000.0],["2017-12-15",1.33,1.33,1.3,1.32,112100.0],["2017-12-18",1.35,1.35,1.28,1.3,212400.0],["2017-12-19",1.3,1.34,1.29,1.34,124300.0],["2017-12-20",1.33,1.36,1.32,1.32,133800.0],["2017-12-21",1.33,1.4,1.32,1.39,118000.0],["2017-12-22",1.41,1.47,1.37,1.46,215800.0],["2017-12-26",1.47,1.47,1.41,1.41,164100.0],["2017-12-27",1.45,1.47,1.41,1.43,145000.0],["2017-12-28",1.43,1.44,1.42,1.42,97000.0],["2017-12-29",1.42,1.42,1.3,1.34,228900.0],["2018-01-02",1.42,1.47,1.4,1.45,355900.0],["2018-01-03",1.46,1.5,1.43,1.49,232300.0],["2018-01-04",1.49,1.55,1.48,1.53,199200.0],["2018-01-05",1.52,1.52,1.46,1.46,193700.0],["2018-01-08",1.51,1.55,1.47,1.49,154500.0],["2018-01-09",1.5,1.5,1.42,1.44,165600.0],["2018-01-10",1.45,1.48,1.45,1.45,74300.0],["2018-01-11",1.45,1.5,1.45,1.5,112600.0],["2018-01-12",1.5,1.54,1.47,1.52,211900.0],["2018-01-16",1.54,1.54,1.5,1.53,167400.0],["2018-01-17",1.53,1.54,1.5,1.5,106800.0],["2018-01-18",1.5,1.51,1.41,1.42,178700.0],["2018-01-19",1.43,1.49,1.41,1.47,139900.0],["2018-01-22",1.43,1.45,1.37,1.4,210700.0],["2018-01-23",1.4,1.46,1.39,1.44,165700.0],["2018-01-24",1.48,1.54,1.46,1.54,205900.0],["2018-01-25",1.55,1.61,1.51,1.57,482300.0],["2018-01-26",1.56,1.6,1.49,1.51,157800.0],["2018-01-29",1.4,1.48,1.39,1.4,456500.0],["2018-01-30",1.4,1.47,1.38,1.42,131000.0],["2018-01-31",1.42,1.45,1.4,1.42,223300.0],["2018-02-01",1.4,1.45,1.39,1.39,104500.0],["2018-02-02",1.39,1.4,1.32,1.34,175600.0],["2018-02-05",1.32,1.35,1.28,1.28,238800.0],["2018-02-06",1.28,1.32,1.27,1.31,146000.0],["2018-02-07",1.3,1.34,1.3,1.32,106400.0],["2018-02-08",1.32,1.37,1.27,1.33,116600.0],["2018-02-09",1.3,1.37,1.21,1.24,286900.0],["2018-02-12",1.25,1.41,1.25,1.41,204800.0],["2018-02-13",1.41,1.43,1.34,1.37,103400.0],["2018-02-14",1.38,1.44,1.36,1.43,188000.0],["2018-02-15",1.43,1.43,1.37,1.37,80500.0],["2018-02-16",1.35,1.39,1.32,1.33,80500.0],["2018-02-20",1.32,1.33,1.29,1.33,81600.0],["2018-02-21",1.31,1.38,1.3,1.34,53200.0],["2018-02-22",1.38,1.38,1.29,1.32,41800.0],["2018-02-23",1.33,1.33,1.28,1.33,113900.0],["2018-02-26",1.32,1.32,1.27,1.27,114500.0],["2018-02-27",1.28,1.3,1.25,1.3,147500.0],["2018-02-28",1.3,1.3,1.25,1.25,164900.0],["2018-03-01",1.25,1.28,1.24,1.26,122200.0],["2018-03-02",1.26,1.3,1.26,1.3,66000.0],["2018-03-05",1.27,1.3,1.25,1.25,90800.0],["2018-03-06",1.28,1.34,1.28,1.34,105600.0],["2018-03-07",1.33,1.33,1.26,1.27,59200.0],["2018-03-08",1.27,1.28,1.27,1.28,44900.0],["2018-03-09",1.32,1.34,1.27,1.34,99700.0],["2018-03-12",1.32,1.34,1.3,1.32,64900.0],["2018-03-13",1.31,1.34,1.3,1.34,48400.0],["2018-03-14",1.35,1.35,1.27,1.27,76700.0],["2018-03-15",1.29,1.3,1.25,1.27,109600.0],["2018-03-16",1.27,1.32,1.26,1.27,125100.0],["2018-03-19",1.26,1.35,1.24,1.33,272900.0],["2018-03-20",1.32,1.32,1.26,1.28,154700.0],["2018-03-21",1.29,1.35,1.29,1.33,107800.0],["2018-03-22",1.33,1.37,1.33,1.35,59200.0],["2018-03-23",1.38,1.39,1.36,1.36,107500.0],["2018-03-26",1.37,1.39,1.35,1.37,69800.0],["2018-03-27",1.37,1.37,1.3,1.37,150000.0],["2018-03-28",1.32,1.37,1.3,1.3,250400.0],["2018-03-29",1.35,1.39,1.33,1.39,109500.0],["2018-04-02",1.4,1.43,1.39,1.41,153900.0],["2018-04-03",1.45,1.45,1.36,1.39,191100.0],["2018-04-04",1.47,1.47,1.4,1.41,109900.0],["2018-04-05",1.4,1.45,1.36,1.41,77900.0],["2018-04-06",1.45,1.45,1.41,1.45,66900.0],["2018-04-09",1.45,1.47,1.4,1.41,53000.0],["2018-04-10",1.41,1.44,1.39,1.42,106400.0],["2018-04-11",1.45,1.47,1.42,1.44,124700.0],["2018-04-12",1.4,1.44,1.4,1.42,28200.0],["2018-04-13",1.42,1.47,1.42,1.44,44200.0],["2018-04-16",1.42,1.46,1.41,1.41,69000.0],["2018-04-17",1.4,1.42,1.36,1.37,375700.0],["2018-04-18",1.38,1.55,1.38,1.54,359300.0],["2018-04-19",1.53,1.55,1.51,1.52,123500.0],["2018-04-20",1.52,1.53,1.49,1.49,57000.0],["2018-04-23",1.46,1.49,1.42,1.46,80000.0],["2018-04-24",1.47,1.5,1.45,1.49,94100.0],["2018-04-25",1.45,1.47,1.43,1.45,60800.0],["2018-04-26",1.45,1.45,1.41,1.41,56200.0],["2018-04-27",1.42,1.43,1.41,1.43,59900.0],["2018-04-30",1.41,1.43,1.4,1.41,135000.0],["2018-05-01",1.4,1.45,1.38,1.43,97300.0],["2018-05-02",1.43,1.46,1.43,1.46,73300.0],["2018-05-03",1.44,1.48,1.41,1.42,95200.0],["2018-05-04",1.42,1.44,1.41,1.42,52400.0],["2018-05-07",1.41,1.44,1.4,1.43,63700.0],["2018-05-08",1.4,1.43,1.4,1.4,36600.0],["2018-05-09",1.4,1.45,1.38,1.41,122900.0],["2018-05-10",1.41,1.43,1.41,1.43,28100.0],["2018-05-11",1.44,1.44,1.38,1.44,61100.0],["2018-05-14",1.44,1.44,1.4,1.4,39400.0],["2018-05-15",1.38,1.44,1.34,1.43,320600.0],["2018-05-16",1.36,1.41,1.34,1.36,178000.0],["2018-05-17",1.36,1.42,1.36,1.38,52900.0],["2018-05-18",1.36,1.4,1.35,1.4,35600.0],["2018-05-21",1.4,1.41,1.38,1.4,28900.0],["2018-05-22",1.39,1.4,1.34,1.35,82300.0],["2018-05-23",1.35,1.36,1.32,1.34,62200.0],["2018-05-24",1.33,1.38,1.33,1.34,129400.0],["2018-05-25",1.35,1.36,1.34,1.35,65800.0],["2018-05-29",1.35,1.35,1.3,1.31,104800.0],["2018-05-30",1.32,1.37,1.3,1.33,47000.0],["2018-05-31",1.32,1.35,1.31,1.31,31100.0],["2018-06-01",1.3,1.32,1.28,1.31,55700.0],["2018-06-04",1.32,1.32,1.27,1.28,110600.0],["2018-06-05",1.28,1.3,1.27,1.3,50900.0],["2018-06-06",1.31,1.32,1.28,1.29,46000.0],["2018-06-07",1.28,1.31,1.28,1.31,36300.0],["2018-06-08",1.3,1.3,1.28,1.29,45100.0],["2018-06-11",1.27,1.33,1.27,1.29,95900.0],["2018-06-12",1.29,1.32,1.28,1.3,60800.0],["2018-06-13",1.29,1.34,1.29,1.33,95900.0],["2018-06-14",1.33,1.34,1.31,1.32,98400.0],["2018-06-15",1.32,1.32,1.27,1.29,76000.0],["2018-06-18",1.3,1.3,1.26,1.28,62000.0],["2018-06-19",1.28,1.3,1.24,1.28,95700.0],["2018-06-20",1.27,1.29,1.22,1.22,218400.0],["2018-06-21",1.22,1.28,1.22,1.26,91900.0],["2018-06-22",1.26,1.29,1.25,1.26,41200.0],["2018-06-25",1.27,1.27,1.23,1.24,75500.0],["2018-06-26",1.21,1.25,1.21,1.22,114900.0],["2018-06-27",1.22,1.25,1.2,1.21,42800.0],["2018-06-28",1.23,1.24,1.2,1.24,43800.0],["2018-06-29",1.23,1.25,1.21,1.24,45300.0],["2018-07-02",1.22,1.28,1.22,1.27,33700.0],["2018-07-03",1.28,1.31,1.26,1.3,102800.0],["2018-07-05",1.31,1.31,1.25,1.3,123200.0],["2018-07-06",1.28,1.3,1.26,1.27,72500.0],["2018-07-09",1.28,1.29,1.26,1.27,52000.0],["2018-07-10",1.25,1.28,1.24,1.24,68400.0],["2018-07-11",1.24,1.24,1.2,1.24,124100.0],["2018-07-12",1.24,1.24,1.21,1.22,50700.0],["2018-07-13",1.21,1.23,1.18,1.19,131300.0],["2018-07-16",1.19,1.21,1.17,1.18,131000.0],["2018-07-17",1.17,1.19,1.15,1.16,144700.0],["2018-07-18",1.15,1.17,1.14,1.14,85000.0],["2018-07-19",1.11,1.17,1.08,1.13,174700.0],["2018-07-20",1.14,1.22,1.11,1.11,123400.0],["2018-07-23",1.13,1.2,1.13,1.19,81100.0],["2018-07-24",1.19,1.19,1.12,1.15,152400.0],["2018-07-25",1.14,1.18,1.12,1.12,142600.0],["2018-07-26",1.11,1.14,1.11,1.12,61100.0],["2018-07-27",1.12,1.14,1.11,1.11,67900.0],["2018-07-30",1.11,1.12,1.11,1.12,66000.0],["2018-07-31",1.11,1.17,1.11,1.15,84600.0],["2018-08-01",1.17,1.18,1.11,1.18,55800.0],["2018-08-02",1.16,1.16,1.08,1.09,243900.0],["2018-08-03",1.1,1.13,1.08,1.11,131700.0],["2018-08-06",1.09,1.11,1.09,1.1,50300.0],["2018-08-07",1.1,1.12,1.1,1.11,74300.0],["2018-08-08",1.12,1.13,1.1,1.12,77900.0],["2018-08-09",1.1,1.11,1.07,1.08,104200.0],["2018-08-10",1.09,1.09,0.97,0.99,224500.0],["2018-08-13",0.99,1.01,0.95,0.99,356200.0],["2018-08-14",0.99,1.02,0.95,0.95,120800.0],["2018-08-15",0.96,0.96,0.85,0.9,557000.0],["2018-08-16",0.9,0.94,0.87,0.89,283800.0],["2018-08-17",0.93,0.93,0.89,0.92,138500.0],["2018-08-20",0.91,0.97,0.91,0.96,88000.0],["2018-08-21",0.95,1.01,0.95,0.97,99200.0],["2018-08-22",1.04,1.04,0.96,0.96,145700.0],["2018-08-23",0.96,0.99,0.91,0.93,108000.0],["2018-08-24",1.0,1.0,0.95,0.99,128400.0],["2018-08-27",1.01,1.02,0.99,1.0,186200.0],["2018-08-28",1.0,1.06,1.0,1.01,93000.0],["2018-08-29",1.0,1.01,0.96,0.96,38800.0],["2018-08-30",0.97,1.01,0.96,0.98,45700.0],["2018-08-31",0.98,1.01,0.97,0.98,36500.0],["2018-09-04",0.99,0.99,0.92,0.93,85200.0],["2018-09-05",0.92,0.94,0.9,0.9,96700.0],["2018-09-06",0.93,0.93,0.88,0.88,76800.0],["2018-09-07",0.88,0.89,0.87,0.87,86500.0],["2018-09-10",0.87,0.88,0.85,0.87,99700.0],["2018-09-11",0.88,0.9,0.88,0.9,51400.0],["2018-09-12",0.88,0.9,0.88,0.89,110300.0],["2018-09-13",0.9,0.9,0.87,0.89,74000.0],["2018-09-14",0.9,0.92,0.89,0.9,198300.0],["2018-09-17",0.89,0.94,0.89,0.91,64400.0],["2018-09-18",0.92,0.94,0.9,0.9,47200.0],["2018-09-19",0.94,0.94,0.85,0.86,272400.0],["2018-09-20",0.86,0.89,0.77,0.79,1001000.0],["2018-09-21",0.58,0.62,0.56,0.62,7106000.0],["2018-09-24",0.62,0.64,0.61,0.64,924700.0],["2018-09-25",0.65,0.65,0.6,0.63,693200.0],["2018-09-26",0.63,0.64,0.6,0.62,329200.0],["2018-09-27",0.62,0.64,0.6,0.64,417700.0],["2018-09-28",0.64,0.64,0.62,0.62,188500.0],["2018-10-01",0.62,0.64,0.61,0.63,347400.0],["2018-10-02",0.65,0.69,0.63,0.67,681000.0],["2018-10-03",0.7,0.71,0.67,0.69,572900.0],["2018-10-04",0.71,0.71,0.64,0.65,393800.0],["2018-10-05",0.68,0.68,0.65,0.65,403700.0],["2018-10-08",0.68,0.68,0.64,0.65,326900.0],["2018-10-09",0.68,0.68,0.62,0.63,241300.0],["2018-10-10",0.63,0.66,0.61,0.65,253000.0],["2018-10-11",0.67,0.68,0.64,0.66,313800.0],["2018-10-12",0.7,0.7,0.65,0.68,404500.0],["2018-10-15",0.69,0.73,0.68,0.68,464200.0],["2018-10-16",0.7,0.7,0.67,0.67,247700.0],["2018-10-17",0.69,0.69,0.65,0.65,253900.0],["2018-10-18",0.68,0.68,0.63,0.66,216700.0],["2018-10-19",0.66,0.67,0.64,0.65,114800.0],["2018-10-22",0.64,0.67,0.64,0.65,176300.0],["2018-10-23",0.66,0.67,0.64,0.64,166200.0],["2018-10-24",0.67,0.67,0.61,0.62,209100.0],["2018-10-25",0.64,0.64,0.6,0.63,96700.0],["2018-10-26",0.62,0.62,0.6,0.61,182600.0],["2018-10-29",0.61,0.61,0.59,0.59,242600.0],["2018-10-30",0.6,0.6,0.55,0.58,377100.0],["2018-10-31",0.59,0.59,0.55,0.55,280900.0],["2018-11-01",0.57,0.59,0.55,0.59,276100.0],["2018-11-02",0.6,0.64,0.6,0.62,278100.0],["2018-11-05",0.64,0.66,0.6,0.65,437400.0],["2018-11-06",0.66,0.67,0.64,0.65,253100.0],["2018-11-07",0.69,0.69,0.64,0.65,232100.0],["2018-11-08",0.62,0.66,0.62,0.64,482600.0],["2018-11-09",0.63,0.65,0.61,0.62,178500.0],["2018-11-12",0.62,0.63,0.57,0.58,126700.0],["2018-11-13",0.58,0.59,0.57,0.58,150100.0],["2018-11-14",0.61,0.62,0.59,0.61,128300.0],["2018-11-15",0.63,0.64,0.59,0.6,206600.0],["2018-11-16",0.63,0.63,0.58,0.58,122500.0],["2018-11-19",0.61,0.61,0.58,0.58,146400.0],["2018-11-20",0.61,0.61,0.56,0.56,229700.0],["2018-11-21",0.6,0.65,0.57,0.59,337600.0],["2018-11-23",0.62,0.64,0.59,0.59,270700.0],["2018-11-26",0.6,0.6,0.55,0.55,274300.0],["2018-11-27",0.56,0.57,0.55,0.55,157200.0],["2018-11-28",0.58,0.58,0.55,0.55,297500.0],["2018-11-29",0.55,0.56,0.55,0.55,139700.0],["2018-11-30",0.55,0.56,0.53,0.56,230500.0],["2018-12-03",0.56,0.57,0.54,0.54,170600.0],["2018-12-04",0.56,0.57,0.55,0.55,134300.0],["2018-12-06",0.56,0.56,0.5,0.53,369100.0],["2018-12-07",0.53,0.55,0.5,0.53,265600.0],["2018-12-10",0.53,0.55,0.51,0.54,155500.0],["2018-12-11",0.53,0.55,0.51,0.51,250600.0],["2018-12-12",0.51,0.56,0.51,0.55,411600.0],["2018-12-13",0.55,0.56,0.54,0.55,226600.0],["2018-12-14",0.55,0.55,0.52,0.54,287300.0],["2018-12-17",0.53,0.55,0.52,0.53,141200.0],["2018-12-18",0.54,0.55,0.52,0.54,196900.0],["2018-12-19",0.54,0.55,0.5,0.5,420800.0],["2018-12-20",0.53,0.54,0.5,0.51,205700.0],["2018-12-21",0.5,0.53,0.5,0.51,203200.0],["2018-12-24",0.55,0.55,0.51,0.51,76000.0],["2018-12-26",0.54,0.57,0.53,0.56,252500.0],["2018-12-27",0.58,0.58,0.53,0.54,325500.0],["2018-12-28",0.54,0.61,0.53,0.59,291900.0],["2018-12-31",0.61,0.61,0.6,0.61,178500.0],["2019-01-02",0.66,0.69,0.57,0.65,371700.0],["2019-01-03",0.66,0.69,0.65,0.68,256900.0],["2019-01-04",0.7,0.7,0.64,0.68,639200.0],["2019-01-07",0.65,0.69,0.65,0.67,291600.0],["2019-01-08",0.65,0.68,0.64,0.66,342500.0],["2019-01-09",0.66,0.69,0.65,0.66,276300.0],["2019-01-10",0.69,0.69,0.64,0.65,138700.0],["2019-01-11",0.67,0.68,0.64,0.66,120800.0],["2019-01-14",0.65,0.68,0.64,0.65,172500.0],["2019-01-15",0.65,0.67,0.64,0.65,190000.0],["2019-01-16",0.64,0.65,0.62,0.62,165600.0],["2019-01-17",0.62,0.64,0.6,0.63,124300.0],["2019-01-18",0.62,0.65,0.61,0.62,116800.0],["2019-01-22",0.62,0.62,0.58,0.58,252500.0],["2019-01-23",0.58,0.6,0.58,0.59,235200.0],["2019-01-24",0.58,0.61,0.58,0.6,88300.0],["2019-01-25",0.6,0.62,0.59,0.59,331000.0],["2019-01-28",0.59,0.61,0.59,0.6,526900.0],["2019-01-29",0.61,0.62,0.59,0.61,345900.0],["2019-01-30",0.6,0.62,0.6,0.6,220800.0],["2019-01-31",0.63,0.63,0.61,0.61,325300.0],["2019-02-01",0.61,0.63,0.61,0.61,288400.0],["2019-02-04",0.62,0.65,0.61,0.64,227800.0],["2019-02-05",0.64,0.66,0.64,0.65,245000.0],["2019-02-06",0.65,0.66,0.6,0.64,290000.0],["2019-02-07",0.63,0.64,0.62,0.63,163100.0],["2019-02-08",0.62,0.64,0.62,0.62,379000.0],["2019-02-11",0.64,0.64,0.61,0.64,176000.0],["2019-02-12",0.65,0.66,0.64,0.65,184600.0],["2019-02-13",0.64,0.65,0.63,0.63,149100.0],["2019-02-14",0.63,0.65,0.6,0.6,336000.0],["2019-02-15",0.6,0.62,0.6,0.62,285600.0],["2019-02-19",0.65,0.73,0.63,0.72,835500.0],["2019-02-20",0.75,0.75,0.68,0.69,583000.0],["2019-02-21",0.72,0.72,0.65,0.67,218700.0],["2019-02-22",0.69,0.72,0.68,0.72,299700.0],["2019-02-25",0.73,0.73,0.7,0.72,319700.0],["2019-02-26",0.72,0.73,0.69,0.72,221900.0],["2019-02-27",0.72,0.73,0.69,0.7,218300.0],["2019-02-28",0.73,0.73,0.66,0.67,266000.0],["2019-03-01",0.65,0.68,0.63,0.64,250900.0],["2019-03-04",0.63,0.64,0.61,0.62,256700.0],["2019-03-05",0.61,0.63,0.61,0.62,286200.0],["2019-03-06",0.61,0.63,0.6,0.62,134700.0],["2019-03-07",0.62,0.62,0.6,0.61,140600.0],["2019-03-08",0.62,0.64,0.6,0.63,298500.0],["2019-03-11",0.65,0.65,0.6,0.65,154400.0],["2019-03-12",0.63,0.67,0.62,0.67,266700.0],["2019-03-13",0.67,0.7,0.66,0.66,287500.0],["2019-03-14",0.66,0.66,0.61,0.64,227700.0],["2019-03-15",0.62,0.65,0.61,0.62,155600.0],["2019-03-18",0.61,0.64,0.6,0.6,172800.0],["2019-03-19",0.6,0.63,0.6,0.62,174700.0],["2019-03-20",0.62,0.63,0.6,0.62,234500.0],["2019-03-21",0.63,0.64,0.61,0.63,129700.0],["2019-03-22",0.63,0.64,0.61,0.64,307200.0],["2019-03-25",0.63,0.66,0.62,0.64,303800.0],["2019-03-26",0.67,0.67,0.6,0.63,372900.0],["2019-03-27",0.62,0.63,0.61,0.63,109000.0],["2019-03-28",0.62,0.62,0.6,0.61,223300.0],["2019-03-29",0.62,0.62,0.6,0.6,208200.0],["2019-04-01",0.62,0.62,0.6,0.62,288100.0],["2019-04-02",0.61,0.61,0.57,0.57,480000.0],["2019-04-03",0.6,0.6,0.57,0.59,247000.0],["2019-04-04",0.6,0.6,0.57,0.59,216200.0],["2019-04-05",0.6,0.6,0.56,0.58,351600.0],["2019-04-08",0.56,0.58,0.56,0.57,148300.0],["2019-04-09",0.56,0.59,0.56,0.59,192100.0],["2019-04-10",0.59,0.6,0.57,0.59,173700.0],["2019-04-11",0.58,0.59,0.56,0.57,94800.0],["2019-04-12",0.57,0.57,0.56,0.56,134200.0],["2019-04-15",0.55,0.56,0.53,0.55,294700.0],["2019-04-16",0.56,0.56,0.54,0.55,125400.0],["2019-04-17",0.55,0.57,0.54,0.54,163800.0],["2019-04-18",0.54,0.56,0.54,0.54,73900.0],["2019-04-22",0.54,0.56,0.53,0.53,153800.0],["2019-04-23",0.52,0.54,0.51,0.51,258300.0],["2019-04-24",0.51,0.53,0.51,0.52,170700.0],["2019-04-25",0.52,0.55,0.52,0.53,110700.0],["2019-04-26",0.53,0.55,0.53,0.54,170700.0],["2019-04-29",0.54,0.55,0.52,0.53,203400.0],["2019-04-30",0.53,0.55,0.53,0.54,89300.0],["2019-05-01",0.54,0.55,0.52,0.53,85200.0],["2019-05-02",0.53,0.54,0.5,0.52,148800.0],["2019-05-03",0.52,0.53,0.51,0.52,231500.0],["2019-05-06",0.52,0.54,0.52,0.52,219800.0],["2019-05-07",0.53,0.54,0.51,0.51,169000.0],["2019-05-08",0.51,0.54,0.5,0.51,169300.0],["2019-05-09",0.49,0.5,0.45,0.46,576800.0],["2019-05-10",0.46,0.5,0.46,0.46,160300.0],["2019-05-13",0.47,0.47,0.42,0.46,509600.0],["2019-05-14",0.49,0.49,0.45,0.48,130800.0],["2019-05-15",0.48,0.49,0.46,0.47,58500.0],["2019-05-16",0.48,0.49,0.45,0.48,75000.0],["2019-05-17",0.46,0.46,0.42,0.43,406200.0],["2019-05-20",0.41,0.42,0.39,0.41,209900.0],["2019-05-21",0.4,0.43,0.4,0.42,234200.0],["2019-05-22",0.41,0.44,0.41,0.43,135400.0],["2019-05-23",0.44,0.45,0.43,0.43,139700.0],["2019-05-24",0.42,0.45,0.42,0.42,100900.0],["2019-05-28",0.43,0.44,0.41,0.43,125000.0],["2019-05-29",0.44,0.44,0.41,0.42,82500.0],["2019-05-30",0.42,0.42,0.39,0.41,150700.0],["2019-05-31",0.42,0.45,0.41,0.44,279000.0],["2019-06-03",0.45,0.5,0.45,0.49,445800.0],["2019-06-04",0.48,0.51,0.46,0.49,207900.0],["2019-06-05",0.49,0.54,0.49,0.49,231500.0],["2019-06-06",0.5,0.54,0.49,0.5,273800.0],["2019-06-07",0.52,0.53,0.5,0.51,180000.0],["2019-06-10",0.51,0.51,0.48,0.48,371000.0],["2019-06-11",0.48,0.51,0.47,0.5,181300.0],["2019-06-12",0.5,0.51,0.49,0.5,127900.0],["2019-06-13",0.49,0.5,0.48,0.48,83700.0],["2019-06-14",0.5,0.51,0.48,0.49,180100.0],["2019-06-17",0.49,0.51,0.48,0.49,168600.0],["2019-06-18",0.5,0.51,0.48,0.48,219100.0],["2019-06-19",0.48,0.48,0.44,0.47,307100.0],["2019-06-20",0.5,0.52,0.48,0.51,464000.0],["2019-06-21",0.5,0.53,0.5,0.52,191900.0],["2019-06-24",0.54,0.58,0.51,0.56,511000.0],["2019-06-25",0.58,0.59,0.55,0.57,494200.0],["2019-06-26",0.57,0.58,0.55,0.57,291300.0],["2019-06-27",0.57,0.57,0.54,0.57,204300.0],["2019-06-28",0.57,0.58,0.53,0.55,480300.0],["2019-07-01",0.55,0.58,0.54,0.55,456900.0],["2019-07-02",0.58,0.58,0.55,0.55,290700.0],["2019-07-03",0.57,0.6,0.56,0.58,427400.0],["2019-07-05",0.6,0.6,0.57,0.58,352800.0],["2019-07-08",0.61,0.61,0.56,0.57,242000.0],["2019-07-09",0.57,0.57,0.55,0.57,211700.0],["2019-07-10",0.58,0.59,0.55,0.56,439500.0],["2019-07-11",0.56,0.57,0.53,0.54,289100.0],["2019-07-12",0.55,0.56,0.51,0.53,394700.0],["2019-07-15",0.55,0.55,0.53,0.53,305600.0],["2019-07-16",0.56,0.6,0.54,0.59,525000.0],["2019-07-17",0.61,0.64,0.57,0.63,1067300.0],["2019-07-18",0.66,0.73,0.64,0.71,1728900.0],["2019-07-19",0.74,0.74,0.6,0.68,1764800.0],["2019-07-22",0.7,0.71,0.67,0.69,758400.0],["2019-07-23",0.7,0.71,0.67,0.69,644900.0],["2019-07-24",0.71,0.81,0.7,0.8,1201300.0],["2019-07-25",0.74,0.8,0.73,0.78,1390200.0],["2019-07-26",0.8,0.8,0.75,0.77,623600.0],["2019-07-29",0.77,0.78,0.7,0.71,792000.0],["2019-07-30",0.72,0.78,0.71,0.77,553100.0],["2019-07-31",0.77,0.77,0.71,0.72,655600.0],["2019-08-01",0.69,0.7,0.66,0.69,1312200.0],["2019-08-02",0.68,0.74,0.68,0.69,710100.0],["2019-08-05",0.74,0.8,0.74,0.75,1562500.0],["2019-08-06",0.76,0.77,0.69,0.72,1205200.0],["2019-08-07",0.77,0.78,0.73,0.74,1526600.0],["2019-08-08",0.75,0.77,0.71,0.73,940000.0],["2019-08-09",0.74,0.75,0.7,0.71,771600.0],["2019-08-12",0.75,0.75,0.68,0.68,861400.0],["2019-08-13",0.7,0.7,0.65,0.66,902200.0],["2019-08-14",0.7,0.71,0.66,0.68,617000.0],["2019-08-15",0.68,0.68,0.66,0.67,516800.0],["2019-08-16",0.67,0.67,0.63,0.65,653000.0],["2019-08-19",0.64,0.65,0.61,0.63,496500.0],["2019-08-20",0.63,0.66,0.61,0.63,839100.0],["2019-08-21",0.63,0.63,0.6,0.61,437000.0],["2019-08-22",0.61,0.63,0.61,0.62,311600.0],["2019-08-23",0.62,0.7,0.62,0.65,958600.0],["2019-08-26",0.68,0.7,0.65,0.65,767500.0],["2019-08-27",0.68,0.69,0.66,0.67,1291000.0],["2019-08-28",0.69,0.7,0.65,0.68,992400.0],["2019-08-29",0.7,0.7,0.65,0.66,837600.0],["2019-08-30",0.65,0.68,0.65,0.66,547700.0],["2019-09-03",0.67,0.69,0.66,0.67,866700.0],["2019-09-04",0.68,0.7,0.67,0.69,520300.0],["2019-09-05",0.68,0.68,0.64,0.65,544300.0],["2019-09-06",0.65,0.66,0.61,0.62,595600.0],["2019-09-09",0.63,0.63,0.56,0.6,1094600.0],["2019-09-10",0.6,0.61,0.58,0.6,339700.0],["2019-09-11",0.61,0.62,0.59,0.61,246400.0],["2019-09-12",0.64,0.64,0.6,0.6,387600.0],["2019-09-13",0.6,0.62,0.6,0.61,221800.0],["2019-09-16",0.63,0.63,0.59,0.62,461300.0],["2019-09-17",0.63,0.63,0.61,0.62,329000.0],["2019-09-18",0.63,0.63,0.6,0.61,351700.0],["2019-09-19",0.62,0.62,0.6,0.6,169200.0],["2019-09-20",0.61,0.62,0.6,0.61,196500.0],["2019-09-23",0.64,0.68,0.62,0.64,627700.0],["2019-09-24",0.64,0.65,0.63,0.64,349500.0],["2019-09-25",0.67,0.67,0.62,0.63,263700.0],["2019-09-26",0.63,0.64,0.62,0.63,282500.0],["2019-09-27",0.61,0.63,0.61,0.62,365600.0],["2019-09-30",0.59,0.61,0.58,0.59,344700.0],["2019-10-01",0.59,0.61,0.58,0.58,269400.0],["2019-10-02",0.59,0.61,0.55,0.57,457300.0],["2019-10-03",0.58,0.59,0.57,0.57,163600.0],["2019-10-04",0.57,0.57,0.56,0.56,398400.0],["2019-10-07",0.56,0.57,0.56,0.57,235700.0],["2019-10-08",0.57,0.58,0.57,0.57,336200.0],["2019-10-09",0.57,0.58,0.56,0.56,176000.0],["2019-10-10",0.57,0.57,0.55,0.56,239100.0],["2019-10-11",0.56,0.57,0.55,0.56,188000.0],["2019-10-14",0.55,0.56,0.54,0.55,157300.0],["2019-10-15",0.54,0.55,0.51,0.51,420900.0],["2019-10-16",0.52,0.52,0.48,0.49,456000.0],["2019-10-17",0.48,0.5,0.48,0.48,370300.0],["2019-10-18",0.49,0.51,0.49,0.51,207900.0],["2019-10-21",0.52,0.53,0.49,0.49,263100.0],["2019-10-22",0.5,0.51,0.47,0.5,139900.0],["2019-10-23",0.5,0.51,0.5,0.51,76600.0],["2019-10-24",0.52,0.52,0.51,0.52,171800.0],["2019-10-25",0.54,0.58,0.54,0.58,418900.0],["2019-10-28",0.58,0.6,0.57,0.58,357500.0],["2019-10-29",0.57,0.58,0.55,0.55,162600.0],["2019-10-30",0.54,0.58,0.54,0.57,148000.0],["2019-10-31",0.58,0.58,0.56,0.56,150100.0],["2019-11-01",0.57,0.57,0.54,0.55,326700.0],["2019-11-04",0.55,0.55,0.52,0.53,336500.0],["2019-11-05",0.51,0.53,0.49,0.51,364500.0],["2019-11-06",0.53,0.53,0.5,0.52,226100.0],["2019-11-07",0.52,0.53,0.49,0.5,291600.0],["2019-11-08",0.48,0.52,0.48,0.51,468600.0],["2019-11-11",0.51,0.52,0.5,0.51,166000.0],["2019-11-12",0.5,0.51,0.48,0.49,266600.0],["2019-11-13",0.5,0.51,0.49,0.49,89100.0],["2019-11-14",0.5,0.5,0.49,0.5,177200.0],["2019-11-15",0.49,0.5,0.49,0.49,181500.0],["2019-11-18",0.5,0.51,0.5,0.51,245300.0],["2019-11-19",0.5,0.53,0.49,0.52,291200.0],["2019-11-20",0.53,0.54,0.52,0.53,199300.0],["2019-11-21",0.51,0.52,0.5,0.52,211400.0],["2019-11-22",0.52,0.54,0.51,0.52,151400.0],["2019-11-25",0.53,0.54,0.51,0.51,173500.0],["2019-11-26",0.51,0.53,0.51,0.52,113800.0],["2019-11-27",0.52,0.53,0.52,0.52,74700.0],["2019-11-29",0.51,0.54,0.51,0.54,128100.0],["2019-12-02",0.52,0.53,0.51,0.53,243700.0],["2019-12-03",0.55,0.55,0.54,0.55,497800.0],["2019-12-04",0.56,0.58,0.54,0.57,238700.0],["2019-12-05",0.56,0.58,0.54,0.57,305200.0],["2019-12-06",0.56,0.57,0.52,0.53,212000.0],["2019-12-09",0.55,0.55,0.52,0.52,98000.0],["2019-12-10",0.54,0.54,0.53,0.53,172100.0],["2019-12-11",0.53,0.54,0.52,0.54,154300.0],["2019-12-12",0.55,0.56,0.52,0.54,275100.0],["2019-12-13",0.53,0.54,0.52,0.53,200300.0],["2019-12-16",0.53,0.56,0.52,0.53,309100.0],["2019-12-17",0.54,0.54,0.52,0.53,157300.0],["2019-12-18",0.52,0.55,0.52,0.53,97000.0],["2019-12-19",0.51,0.52,0.51,0.52,428300.0],["2019-12-20",0.52,0.53,0.5,0.51,430100.0],["2019-12-23",0.51,0.53,0.5,0.52,352800.0],["2019-12-24",0.53,0.54,0.52,0.54,219900.0],["2019-12-26",0.55,0.57,0.55,0.56,497100.0],["2019-12-27",0.57,0.57,0.56,0.56,418100.0],["2019-12-30",0.56,0.58,0.56,0.57,286100.0],["2019-12-31",0.57,0.58,0.57,0.58,224500.0],["2020-01-02",0.59,0.63,0.59,0.62,541800.0],["2020-01-03",0.64,0.64,0.63,0.64,608000.0],["2020-01-06",0.64,0.65,0.6,0.61,530600.0],["2020-01-07",0.61,0.61,0.59,0.6,276900.0],["2020-01-08",0.59,0.6,0.57,0.57,267800.0],["2020-01-09",0.57,0.58,0.55,0.56,271300.0],["2020-01-10",0.55,0.56,0.54,0.56,317600.0],["2020-01-13",0.56,0.56,0.54,0.54,288900.0],["2020-01-14",0.54,0.55,0.53,0.54,322900.0],["2020-01-15",0.54,0.56,0.53,0.54,197800.0],["2020-01-16",0.56,0.56,0.51,0.53,323500.0],["2020-01-17",0.54,0.54,0.5,0.53,487200.0],["2020-01-21",0.52,0.53,0.5,0.53,402300.0],["2020-01-22",0.52,0.53,0.52,0.52,104500.0],["2020-01-23",0.52,0.52,0.52,0.52,175800.0],["2020-01-24",0.52,0.53,0.52,0.52,347500.0],["2020-01-27",0.53,0.56,0.52,0.54,766600.0],["2020-01-28",0.53,0.54,0.53,0.53,182600.0],["2020-01-29",0.53,0.53,0.51,0.53,317500.0],["2020-01-30",0.53,0.53,0.52,0.52,158200.0],["2020-01-31",0.52,0.55,0.51,0.55,198700.0],["2020-02-03",0.54,0.55,0.54,0.54,195700.0],["2020-02-04",0.54,0.54,0.51,0.52,215000.0],["2020-02-05",0.51,0.54,0.51,0.53,110100.0],["2020-02-06",0.54,0.54,0.52,0.53,204100.0],["2020-02-07",0.52,0.53,0.51,0.52,167400.0],["2020-02-10",0.51,0.52,0.51,0.51,283700.0],["2020-02-11",0.51,0.51,0.5,0.5,245300.0],["2020-02-12",0.5,0.51,0.5,0.51,163900.0],["2020-02-13",0.51,0.51,0.5,0.51,204500.0],["2020-02-14",0.52,0.53,0.5,0.51,196000.0],["2020-02-18",0.52,0.55,0.51,0.55,539400.0],["2020-02-19",0.55,0.55,0.54,0.55,297900.0],["2020-02-20",0.54,0.55,0.5,0.52,517300.0],["2020-02-21",0.53,0.55,0.53,0.53,416600.0],["2020-02-24",0.56,0.56,0.52,0.53,697000.0],["2020-02-25",0.53,0.54,0.48,0.49,720400.0],["2020-02-26",0.49,0.51,0.49,0.5,580100.0],["2020-02-27",0.51,0.51,0.43,0.45,1122400.0],["2020-02-28",0.42,0.43,0.33,0.39,1418700.0],["2020-03-02",0.45,0.46,0.41,0.44,693800.0],["2020-03-03",0.46,0.46,0.43,0.45,534100.0],["2020-03-04",0.47,0.47,0.41,0.44,310800.0],["2020-03-05",0.45,0.45,0.43,0.44,315000.0],["2020-03-06",0.44,0.45,0.42,0.43,330200.0],["2020-03-09",0.42,0.42,0.38,0.41,441200.0],["2020-03-10",0.39,0.41,0.37,0.39,286000.0],["2020-03-11",0.4,0.4,0.33,0.35,476100.0],["2020-03-12",0.3,0.33,0.28,0.28,660100.0],["2020-03-13",0.29,0.34,0.27,0.3,594500.0],["2020-03-16",0.28,0.31,0.26,0.28,569100.0],["2020-03-17",0.3,0.39,0.3,0.36,766600.0],["2020-03-18",0.36,0.36,0.28,0.3,513200.0],["2020-03-19",0.32,0.34,0.3,0.31,611500.0],["2020-03-20",0.33,0.35,0.3,0.32,275800.0],["2020-03-23",0.32,0.34,0.31,0.34,612900.0],["2020-03-24",0.34,0.38,0.33,0.37,689100.0],["2020-03-25",0.39,0.4,0.34,0.37,552000.0],["2020-03-26",0.39,0.39,0.34,0.36,447000.0],["2020-03-27",0.36,0.37,0.35,0.35,265700.0],["2020-03-30",0.35,0.36,0.32,0.32,243700.0],["2020-03-31",0.33,0.35,0.33,0.34,93900.0],["2020-04-01",0.35,0.35,0.31,0.33,152800.0],["2020-04-02",0.31,0.33,0.31,0.32,410300.0],["2020-04-03",0.33,0.33,0.28,0.3,384200.0],["2020-04-06",0.31,0.34,0.3,0.33,349700.0],["2020-04-07",0.34,0.36,0.33,0.35,271800.0],["2020-04-08",0.35,0.35,0.33,0.34,192300.0],["2020-04-09",0.37,0.37,0.36,0.36,409800.0],["2020-04-13",0.38,0.41,0.37,0.4,937500.0],["2020-04-14",0.43,0.46,0.4,0.43,943500.0],["2020-04-15",0.42,0.42,0.37,0.39,577600.0],["2020-04-16",0.41,0.43,0.39,0.42,577400.0],["2020-04-17",0.4,0.41,0.39,0.41,240800.0],["2020-04-20",0.41,0.42,0.39,0.42,383200.0],["2020-04-21",0.41,0.41,0.38,0.41,565200.0],["2020-04-22",0.42,0.43,0.41,0.42,385600.0],["2020-04-23",0.44,0.45,0.41,0.42,1034100.0],["2020-04-24",0.42,0.43,0.4,0.42,360000.0],["2020-04-27",0.44,0.44,0.41,0.42,236000.0],["2020-04-28",0.43,0.43,0.39,0.42,486200.0],["2020-04-29",0.42,0.43,0.41,0.42,373800.0],["2020-04-30",0.42,0.42,0.39,0.4,395300.0],["2020-05-01",0.4,0.41,0.39,0.41,243800.0],["2020-05-04",0.41,0.42,0.41,0.41,402800.0],["2020-05-05",0.42,0.42,0.39,0.4,495000.0],["2020-05-06",0.4,0.41,0.39,0.41,302600.0],["2020-05-07",0.41,0.42,0.4,0.41,936900.0],["2020-05-08",0.42,0.42,0.39,0.41,1107700.0],["2020-05-11",0.41,0.42,0.4,0.41,498400.0],["2020-05-12",0.4,0.41,0.4,0.4,514400.0],["2020-05-13",0.42,0.42,0.38,0.39,291700.0],["2020-05-14",0.39,0.4,0.37,0.4,718400.0],["2020-05-15",0.42,0.53,0.41,0.52,2745200.0],["2020-05-18",0.55,0.6,0.51,0.57,2600400.0],["2020-05-19",0.56,0.65,0.53,0.64,2091700.0],["2020-05-20",0.65,0.76,0.65,0.65,4294300.0],["2020-05-21",0.62,0.65,0.56,0.64,2192700.0],["2020-05-22",0.67,0.72,0.65,0.66,1129400.0],["2020-05-26",0.69,0.69,0.58,0.62,1270500.0],["2020-05-27",0.58,0.65,0.56,0.65,1297000.0],["2020-05-28",0.68,0.7,0.61,0.63,1123300.0],["2020-05-29",0.67,0.7,0.67,0.69,1399000.0],["2020-06-01",0.72,0.81,0.7,0.81,2793700.0],["2020-06-02",0.82,0.84,0.74,0.76,2515000.0],["2020-06-03",0.75,0.75,0.69,0.72,1628200.0],["2020-06-04",0.73,0.75,0.68,0.73,1081300.0],["2020-06-05",0.69,0.71,0.65,0.7,1192900.0],["2020-06-08",0.7,0.73,0.69,0.73,784200.0],["2020-06-09",0.73,0.73,0.7,0.72,622500.0],["2020-06-10",0.72,0.73,0.67,0.72,1002900.0],["2020-06-11",0.7,0.71,0.58,0.59,1917800.0],["2020-06-12",0.62,0.64,0.56,0.61,2259200.0],["2020-06-15",0.58,0.65,0.54,0.62,923700.0],["2020-06-16",0.63,0.64,0.6,0.61,906700.0],["2020-06-17",0.6,0.61,0.58,0.59,554800.0],["2020-06-18",0.61,0.61,0.55,0.58,889500.0],["2020-06-19",0.59,0.61,0.59,0.6,1176800.0],["2020-06-22",0.62,0.64,0.6,0.63,1178300.0],["2020-06-23",0.65,0.69,0.64,0.69,1174000.0],["2020-06-24",0.68,0.68,0.64,0.68,835200.0],["2020-06-25",0.67,0.68,0.65,0.67,468200.0],["2020-06-26",0.67,0.67,0.64,0.66,802200.0],["2020-06-29",0.73,0.75,0.7,0.73,2418600.0],["2020-06-30",0.75,0.81,0.73,0.81,2765800.0],["2020-07-01",0.85,0.89,0.77,0.84,3198200.0],["2020-07-02",0.83,0.87,0.8,0.8,1793400.0],["2020-07-06",0.86,0.86,0.8,0.83,907300.0],["2020-07-07",0.81,0.85,0.78,0.81,1835100.0],["2020-07-08",0.84,0.86,0.79,0.83,1573700.0],["2020-07-09",0.85,0.88,0.82,0.85,1756500.0],["2020-07-10",0.82,0.83,0.79,0.81,2196500.0],["2020-07-13",0.82,0.85,0.78,0.81,1768300.0],["2020-07-14",0.79,0.8,0.73,0.76,1911300.0],["2020-07-15",0.76,0.78,0.74,0.78,1146100.0],["2020-07-16",0.79,0.79,0.75,0.77,396700.0],["2020-07-17",0.77,0.77,0.73,0.74,1518200.0],["2020-07-20",0.76,0.83,0.75,0.83,2270700.0],["2020-07-21",0.9,0.93,0.88,0.9,3073200.0],["2020-07-22",0.99,1.05,0.97,1.03,5600900.0],["2020-07-23",1.09,1.09,0.93,0.98,4071800.0],["2020-07-24",0.97,1.02,0.95,1.0,1773000.0],["2020-07-27",1.17,1.17,1.06,1.07,6127200.0],["2020-07-28",1.12,1.12,1.06,1.11,3159100.0],["2020-07-29",1.08,1.09,0.99,1.05,3503500.0],["2020-07-30",0.99,1.03,0.95,1.0,2378100.0],["2020-07-31",1.05,1.07,0.98,1.06,2348900.0],["2020-08-03",1.05,1.07,1.01,1.05,1715200.0],["2020-08-04",1.07,1.3,1.07,1.23,6724600.0],["2020-08-05",1.31,1.41,1.26,1.38,7399800.0],["2020-08-06",1.44,1.49,1.32,1.39,5904100.0],["2020-08-07",1.35,1.38,1.16,1.3,5402800.0],["2020-08-10",1.28,1.36,1.25,1.25,2686000.0],["2020-08-11",1.15,1.17,1.07,1.16,4199200.0],["2020-08-12",1.17,1.24,1.14,1.2,2613900.0],["2020-08-13",1.25,1.3,1.2,1.27,2531900.0],["2020-08-14",1.27,1.27,1.15,1.16,2461900.0],["2020-08-17",1.26,1.32,1.23,1.28,3016700.0],["2020-08-18",1.32,1.32,1.18,1.24,2252100.0],["2020-08-19",1.25,1.25,1.17,1.17,1840800.0],["2020-08-20",1.18,1.23,1.17,1.21,1243600.0],["2020-08-21",1.19,1.2,1.13,1.18,1444800.0],["2020-08-24",1.18,1.18,1.07,1.12,2244500.0],["2020-08-25",1.11,1.12,1.04,1.1,1706700.0],["2020-08-26",1.1,1.2,1.09,1.2,2122700.0],["2020-08-27",1.17,1.22,1.12,1.16,1367500.0],["2020-08-28",1.16,1.23,1.16,1.2,1559300.0],["2020-08-31",1.21,1.23,1.17,1.18,1627600.0],["2020-09-01",1.2,1.22,1.15,1.18,1396700.0],["2020-09-02",1.14,1.17,1.1,1.15,1715000.0],["2020-09-03",1.14,1.18,1.08,1.14,1720100.0],["2020-09-04",1.1,1.14,1.03,1.13,1451300.0],["2020-09-08",1.1,1.13,1.04,1.09,1352200.0],["2020-09-09",1.09,1.12,1.06,1.09,1301400.0],["2020-09-10",1.12,1.15,1.09,1.11,1069800.0],["2020-09-11",1.1,1.15,1.08,1.09,911700.0],["2020-09-14",1.13,1.16,1.11,1.16,1226500.0],["2020-09-15",1.18,1.2,1.12,1.14,949200.0],["2020-09-16",1.15,1.16,1.11,1.13,759400.0],["2020-09-17",1.1,1.12,1.09,1.11,578100.0],["2020-09-18",1.11,1.13,1.09,1.12,824900.0],["2020-09-21",1.08,1.09,0.99,1.05,1639200.0],["2020-09-22",1.04,1.06,1.03,1.05,612000.0],["2020-09-23",1.0,1.02,0.92,0.93,1727800.0],["2020-09-24",0.89,1.04,0.86,1.02,1856200.0],["2020-09-25",1.03,1.04,1.0,1.03,643000.0],["2020-09-28",1.04,1.05,1.0,1.04,676200.0],["2020-09-29",1.04,1.08,1.02,1.04,602700.0],["2020-09-30",1.02,1.03,0.99,0.99,518600.0],["2020-10-01",1.03,1.03,0.99,1.02,679100.0],["2020-10-02",0.98,1.0,0.96,0.96,851100.0],["2020-10-05",0.98,1.01,0.97,1.0,786400.0],["2020-10-06",1.0,1.02,0.93,0.94,909200.0],["2020-10-07",0.95,0.96,0.93,0.95,464000.0],["2020-10-08",0.98,1.01,0.93,0.97,908300.0],["2020-10-09",1.01,1.07,1.0,1.07,1354100.0],["2020-10-12",1.08,1.12,1.07,1.11,1075400.0],["2020-10-13",1.07,1.1,1.04,1.08,742400.0],["2020-10-14",1.1,1.13,1.08,1.09,867700.0],["2020-10-15",1.08,1.08,1.04,1.07,577500.0],["2020-10-16",1.08,1.09,1.03,1.05,499600.0],["2020-10-19",1.06,1.08,1.02,1.03,431900.0],["2020-10-20",1.05,1.05,1.01,1.02,535600.0],["2020-10-21",1.05,1.05,1.0,1.02,619700.0],["2020-10-22",1.01,1.02,0.98,1.02,684300.0],["2020-10-23",1.03,1.03,0.99,1.01,352400.0],["2020-10-26",1.0,1.0,0.95,0.97,567100.0],["2020-10-27",0.97,1.0,0.96,0.99,488600.0],["2020-10-28",0.94,0.94,0.88,0.91,1070500.0],["2020-10-29",0.89,0.94,0.88,0.91,584300.0],["2020-10-30",0.92,0.94,0.89,0.91,625100.0],["2020-11-02",0.96,0.96,0.93,0.95,537500.0],["2020-11-03",0.99,1.0,0.98,0.99,540800.0],["2020-11-04",0.99,0.99,0.94,0.95,425200.0],["2020-11-05",0.98,1.12,0.98,1.12,1713700.0],["2020-11-06",1.15,1.16,1.09,1.12,1125600.0],["2020-11-09",1.06,1.12,1.01,1.12,1372900.0],["2020-11-10",1.08,1.08,1.02,1.04,603100.0],["2020-11-11",1.04,1.04,0.99,1.0,666000.0],["2020-11-12",1.0,1.02,0.98,0.99,464100.0],["2020-11-13",1.01,1.02,0.98,1.0,585300.0],["2020-11-16",1.02,1.02,1.0,1.01,514400.0],["2020-11-17",0.99,1.01,0.96,0.97,484000.0],["2020-11-18",0.97,1.0,0.94,0.95,895300.0],["2020-11-19",0.95,0.98,0.94,0.96,599500.0],["2020-11-20",0.96,0.99,0.95,0.97,460900.0],["2020-11-23",0.97,0.97,0.91,0.94,1047300.0],["2020-11-24",0.9,0.92,0.88,0.9,1110200.0],["2020-11-25",0.94,0.94,0.91,0.91,690000.0],["2020-11-27",0.9,0.93,0.89,0.92,530500.0],["2020-11-30",0.9,0.94,0.88,0.94,918700.0],["2020-12-01",0.98,0.98,0.94,0.97,917000.0],["2020-12-02",0.96,1.0,0.95,0.99,451600.0],["2020-12-03",0.99,1.01,0.97,0.98,366900.0],["2020-12-04",0.98,0.98,0.95,0.97,367600.0],["2020-12-07",0.95,0.99,0.94,0.98,841300.0],["2020-12-08",0.99,1.0,0.96,0.97,408900.0],["2020-12-09",0.95,0.95,0.91,0.93,688800.0],["2020-12-10",0.93,0.95,0.92,0.93,353400.0],["2020-12-11",0.93,0.93,0.9,0.92,285100.0],["2020-12-14",0.93,0.94,0.91,0.91,630300.0],["2020-12-15",0.92,0.95,0.92,0.95,537500.0],["2020-12-16",0.96,1.04,0.94,1.03,1277900.0],["2020-12-17",1.1,1.18,1.08,1.18,2241000.0],["2020-12-18",1.18,1.21,1.1,1.12,1086400.0],["2020-12-21",1.15,1.22,1.13,1.22,1786200.0],["2020-12-22",1.29,1.29,1.14,1.18,1976800.0],["2020-12-23",1.16,1.26,1.16,1.22,949700.0],["2020-12-24",1.21,1.29,1.19,1.27,758800.0],["2020-12-28",1.27,1.39,1.27,1.35,2224200.0],["2020-12-29",1.34,1.35,1.2,1.29,1389400.0],["2020-12-30",1.3,1.35,1.28,1.35,909700.0],["2020-12-31",1.35,1.35,1.27,1.3,886000.0],["2021-01-04",1.37,1.44,1.35,1.4,2042700.0],["2021-01-05",1.4,1.46,1.37,1.44,1775800.0],["2021-01-06",1.42,1.43,1.33,1.42,1750500.0],["2021-01-07",1.4,1.43,1.33,1.38,1322700.0],["2021-01-08",1.32,1.36,1.18,1.24,3205600.0],["2021-01-11",1.2,1.25,1.19,1.24,1020900.0],["2021-01-12",1.25,1.26,1.18,1.26,1336300.0],["2021-01-13",1.25,1.28,1.2,1.23,1653300.0],["2021-01-14",1.23,1.3,1.2,1.27,1414900.0],["2021-01-15",1.25,1.25,1.16,1.17,1944600.0],["2021-01-19",1.18,1.2,1.12,1.18,1168400.0],["2021-01-20",1.22,1.23,1.17,1.23,1160600.0],["2021-01-21",1.2,1.24,1.15,1.21,1204000.0],["2021-01-22",1.12,1.21,1.12,1.17,848600.0],["2021-01-25",1.17,1.19,1.1,1.14,1344800.0],["2021-01-26",1.12,1.18,1.12,1.14,762500.0],["2021-01-27",1.12,1.15,1.06,1.1,1258100.0],["2021-01-28",1.22,1.28,1.11,1.21,5320900.0],["2021-01-29",1.35,1.35,1.19,1.23,2752100.0],["2021-02-01",2.71,2.82,1.63,1.85,129594600.0],["2021-02-02",1.54,1.57,1.34,1.4,18735200.0],["2021-02-03",1.4,1.47,1.38,1.44,5084500.0],["2021-02-04",1.35,1.45,1.29,1.41,6256300.0],["2021-02-05",1.38,1.44,1.33,1.35,5271500.0],["2021-02-08",1.41,1.53,1.39,1.49,5998700.0],["2021-02-09",1.5,1.52,1.41,1.48,4200000.0],["2021-02-10",1.49,1.49,1.36,1.43,4642600.0],["2021-02-11",1.42,1.44,1.35,1.38,3977400.0],["2021-02-12",1.36,1.44,1.33,1.41,3173600.0],["2021-02-16",1.42,1.48,1.38,1.41,3728800.0],["2021-02-17",1.41,1.44,1.36,1.43,2951900.0],["2021-02-18",1.4,1.43,1.31,1.33,3939500.0],["2021-02-19",1.35,1.41,1.34,1.37,2269600.0],["2021-02-22",1.4,1.64,1.39,1.59,7923000.0],["2021-02-23",1.49,1.57,1.36,1.55,5735600.0],["2021-02-24",1.54,1.66,1.48,1.58,4164300.0],["2021-02-25",1.57,1.63,1.47,1.49,3746400.0],["2021-02-26",1.43,1.45,1.32,1.4,3558700.0],["2021-03-01",1.44,1.45,1.34,1.36,1998200.0],["2021-03-02",1.31,1.45,1.3,1.42,3387300.0],["2021-03-03",1.36,1.39,1.32,1.32,1545100.0],["2021-03-04",1.31,1.33,1.13,1.21,3588800.0],["2021-03-05",1.2,1.25,1.12,1.22,2390800.0],["2021-03-08",1.17,1.24,1.16,1.19,1352500.0],["2021-03-09",1.24,1.33,1.23,1.31,2238200.0],["2021-03-10",1.33,1.33,1.25,1.29,1553400.0],["2021-03-11",1.29,1.32,1.25,1.32,1309300.0],["2021-03-12",1.27,1.34,1.27,1.33,1150900.0],["2021-03-15",1.35,1.39,1.3,1.33,2039300.0],["2021-03-16",1.33,1.33,1.25,1.28,1541300.0],["2021-03-17",1.3,1.4,1.25,1.35,1583600.0],["2021-03-18",1.35,1.36,1.27,1.3,1522500.0],["2021-03-19",1.3,1.34,1.26,1.34,1407300.0],["2021-03-22",1.3,1.38,1.3,1.33,1101500.0],["2021-03-23",1.32,1.32,1.21,1.22,1787900.0],["2021-03-24",1.27,1.28,1.19,1.22,1464500.0],["2021-03-25",1.14,1.27,1.14,1.27,1821800.0],["2021-03-26",1.25,1.28,1.18,1.26,1359700.0],["2021-03-29",1.22,1.23,1.17,1.22,1079500.0],["2021-03-30",1.2,1.22,1.15,1.22,1215500.0],["2021-03-31",1.19,1.27,1.17,1.24,891600.0],["2021-04-01",1.24,1.29,1.23,1.29,1368900.0],["2021-04-05",1.28,1.32,1.24,1.27,1081600.0],["2021-04-06",1.27,1.31,1.24,1.26,1436700.0],["2021-04-07",1.25,1.26,1.22,1.25,702400.0],["2021-04-08",1.27,1.3,1.24,1.29,990400.0],["2021-04-09",1.27,1.32,1.24,1.26,1149800.0],["2021-04-12",1.26,1.27,1.18,1.22,1320300.0],["2021-04-13",1.23,1.27,1.2,1.22,1404600.0],["2021-04-14",1.2,1.22,1.15,1.19,1219800.0],["2021-04-15",1.2,1.29,1.19,1.27,2033200.0],["2021-04-16",1.3,1.3,1.22,1.24,1284100.0],["2021-04-19",1.22,1.25,1.2,1.22,972600.0],["2021-04-20",1.2,1.25,1.19,1.23,1150500.0],["2021-04-21",1.22,1.3,1.22,1.3,1500500.0],["2021-04-22",1.29,1.29,1.21,1.25,1537900.0],["2021-04-23",1.25,1.26,1.22,1.22,824800.0],["2021-04-26",1.24,1.27,1.23,1.26,1297400.0],["2021-04-27",1.27,1.28,1.22,1.24,907200.0],["2021-04-28",1.23,1.27,1.22,1.27,817100.0],["2021-04-29",1.24,1.26,1.2,1.24,1367800.0],["2021-04-30",1.22,1.24,1.21,1.24,1081700.0],["2021-05-03",1.25,1.33,1.25,1.3,3673100.0],["2021-05-04",1.3,1.34,1.23,1.27,1939500.0],["2021-05-05",1.27,1.33,1.27,1.33,649400.0],["2021-05-06",1.31,1.4,1.31,1.32,2226500.0],["2021-05-07",1.33,1.43,1.33,1.4,1988700.0],["2021-05-10",1.41,1.44,1.31,1.33,2561900.0],["2021-05-11",1.32,1.41,1.3,1.41,1657100.0],["2021-05-12",1.4,1.44,1.27,1.3,1951800.0],["2021-05-13",1.27,1.3,1.2,1.25,2287900.0],["2021-05-14",1.31,1.31,1.24,1.27,1275200.0],["2021-05-17",1.27,1.41,1.27,1.38,2863800.0],["2021-05-18",1.4,1.41,1.31,1.34,1818000.0],["2021-05-19",1.27,1.34,1.27,1.32,2090900.0],["2021-05-20",1.34,1.35,1.3,1.32,1039000.0],["2021-05-21",1.32,1.34,1.27,1.32,1439400.0],["2021-05-24",1.33,1.35,1.3,1.32,972800.0],["2021-05-25",1.3,1.34,1.28,1.32,974700.0],["2021-05-26",1.33,1.34,1.25,1.3,1511200.0],["2021-05-27",1.29,1.32,1.27,1.3,827000.0],["2021-05-28",1.29,1.33,1.28,1.31,1092800.0],["2021-06-01",1.32,1.35,1.28,1.33,2219400.0],["2021-06-02",1.34,1.37,1.33,1.35,1302000.0],["2021-06-03",1.3,1.33,1.27,1.31,1147700.0],["2021-06-04",1.3,1.33,1.28,1.29,1543600.0],["2021-06-07",1.29,1.31,1.28,1.3,587100.0],["2021-06-08",1.31,1.31,1.25,1.28,1453600.0],["2021-06-09",1.3,1.3,1.26,1.29,800400.0],["2021-06-10",1.3,1.33,1.28,1.33,1437800.0],["2021-06-11",1.31,1.35,1.3,1.31,742200.0],["2021-06-14",1.3,1.35,1.29,1.34,939600.0],["2021-06-15",1.33,1.34,1.28,1.29,998700.0],["2021-06-16",1.28,1.32,1.26,1.29,1038700.0],["2021-06-17",1.25,1.27,1.19,1.22,2471000.0],["2021-06-18",1.23,1.23,1.18,1.18,1096200.0],["2021-06-21",1.19,1.22,1.15,1.21,1266400.0],["2021-06-22",1.18,1.2,1.15,1.17,746300.0],["2021-06-23",1.18,1.2,1.15,1.17,1155000.0],["2021-06-24",1.17,1.17,1.15,1.16,512300.0],["2021-06-25",1.16,1.17,1.12,1.12,1121100.0],["2021-06-28",1.12,1.14,1.1,1.14,972000.0],["2021-06-29",1.11,1.14,1.1,1.12,671500.0],["2021-06-30",1.1,1.18,1.1,1.17,787100.0],["2021-07-01",1.17,1.17,1.13,1.14,436600.0],["2021-07-02",1.16,1.16,1.12,1.14,378400.0],["2021-07-06",1.19,1.19,1.11,1.14,928400.0],["2021-07-07",1.12,1.14,1.07,1.09,1124500.0],["2021-07-08",1.08,1.09,1.02,1.08,1045800.0],["2021-07-09",1.08,1.12,1.06,1.12,515800.0],["2021-07-12",1.11,1.11,1.06,1.08,568100.0],["2021-07-13",1.09,1.14,1.08,1.09,608500.0],["2021-07-14",1.12,1.13,1.09,1.13,589800.0],["2021-07-15",1.08,1.12,1.06,1.07,807600.0],["2021-07-16",1.06,1.07,1.02,1.04,882900.0],["2021-07-19",1.01,1.01,0.95,1.0,1241300.0],["2021-07-20",1.0,1.01,0.97,0.99,351800.0],["2021-07-21",0.99,1.05,0.98,1.05,490100.0],["2021-07-22",1.04,1.06,1.01,1.02,312300.0],["2021-07-23",1.0,1.03,0.99,0.99,290800.0],["2021-07-26",0.99,1.03,0.98,1.01,306700.0],["2021-07-27",1.0,1.01,0.96,0.98,405200.0],["2021-07-28",0.99,1.05,0.99,1.05,309900.0],["2021-07-29",1.06,1.11,1.05,1.05,559800.0],["2021-07-30",1.05,1.09,1.05,1.07,387000.0],["2021-08-02",1.09,1.09,1.03,1.04,343100.0],["2021-08-03",1.05,1.06,1.03,1.06,277500.0],["2021-08-04",1.09,1.09,1.01,1.04,391300.0],["2021-08-05",1.05,1.05,1.0,1.03,491900.0],["2021-08-06",1.02,1.03,0.98,1.03,500100.0],["2021-08-09",1.0,1.02,0.98,0.99,619000.0],["2021-08-10",1.0,1.0,0.98,0.99,309500.0],["2021-08-11",0.99,1.01,0.98,0.98,421100.0],["2021-08-12",0.99,1.0,0.97,0.99,383000.0],["2021-08-13",0.99,1.04,0.99,1.04,659500.0],["2021-08-16",1.02,1.03,1.0,1.0,368200.0],["2021-08-17",1.01,1.02,0.96,0.98,710800.0],["2021-08-18",0.98,0.98,0.93,0.93,596700.0],["2021-08-19",0.92,0.93,0.86,0.87,905200.0],["2021-08-20",0.87,0.94,0.83,0.93,895100.0],["2021-08-23",0.95,0.99,0.94,0.98,388600.0],["2021-08-24",0.98,1.02,0.98,1.01,466700.0],["2021-08-25",0.99,1.02,0.97,0.97,372100.0],["2021-08-26",0.97,0.98,0.95,0.96,355200.0],["2021-08-27",0.96,1.03,0.96,1.03,593300.0],["2021-08-30",1.02,1.03,1.0,1.02,320500.0],["2021-08-31",1.0,1.03,1.0,1.02,291500.0],["2021-09-01",1.02,1.05,1.0,1.03,513100.0],["2021-09-02",1.03,1.04,1.02,1.02,351000.0],["2021-09-03",1.03,1.07,1.03,1.06,866500.0],["2021-09-07",1.06,1.08,1.02,1.05,501600.0],["2021-09-08",1.04,1.04,0.99,0.99,469700.0],["2021-09-09",1.0,1.01,0.96,0.98,531700.0],["2021-09-10",0.98,0.99,0.9,0.94,684400.0],["2021-09-13",0.9,0.95,0.89,0.93,1378000.0],["2021-09-14",0.92,0.94,0.9,0.93,472700.0],["2021-09-15",0.9,0.94,0.9,0.9,404000.0],["2021-09-16",0.89,0.9,0.85,0.87,776000.0],["2021-09-17",0.86,0.87,0.83,0.86,551500.0],["2021-09-20",0.82,0.84,0.8,0.8,947400.0],["2021-09-21",0.83,0.83,0.8,0.8,828200.0],["2021-09-22",0.81,0.86,0.81,0.83,638600.0],["2021-09-23",0.86,0.86,0.83,0.85,320500.0],["2021-09-24",0.82,0.85,0.82,0.83,179000.0],["2021-09-27",0.83,0.85,0.83,0.83,254300.0],["2021-09-28",0.82,0.83,0.8,0.81,419600.0],["2021-09-29",0.8,0.81,0.77,0.77,609400.0],["2021-09-30",0.77,0.84,0.77,0.83,698700.0],["2021-10-01",0.84,0.84,0.81,0.83,400900.0],["2021-10-04",0.82,0.83,0.81,0.82,400900.0],["2021-10-05",0.8,0.81,0.78,0.81,668200.0],["2021-10-06",0.78,0.81,0.77,0.8,340500.0],["2021-10-07",0.81,0.81,0.79,0.81,330500.0],["2021-10-08",0.83,0.83,0.8,0.82,498500.0],["2021-10-11",0.82,0.83,0.8,0.82,278300.0],["2021-10-12",0.82,0.84,0.8,0.81,392800.0],["2021-10-13",0.82,0.92,0.82,0.91,1642700.0],["2021-10-14",0.92,0.94,0.88,0.89,703600.0],["2021-10-15",0.88,0.95,0.87,0.93,1196000.0],["2021-10-18",0.93,0.94,0.89,0.89,461900.0],["2021-10-19",0.91,0.93,0.89,0.91,619400.0],["2021-10-20",0.93,0.97,0.91,0.95,976500.0],["2021-10-21",0.95,0.96,0.92,0.92,398500.0],["2021-10-22",0.94,0.95,0.91,0.91,747900.0],["2021-10-25",0.93,0.94,0.91,0.94,524600.0],["2021-10-26",0.92,0.94,0.91,0.92,262400.0],["2021-10-27",0.91,0.93,0.91,0.91,235500.0],["2021-10-28",0.93,0.96,0.92,0.96,703700.0],["2021-10-29",0.96,0.96,0.91,0.95,360300.0],["2021-11-01",0.94,0.98,0.92,0.96,695500.0],["2021-11-02",0.97,0.98,0.91,0.94,478400.0],["2021-11-03",0.93,0.95,0.92,0.94,428400.0],["2021-11-04",0.96,0.97,0.95,0.95,450100.0],["2021-11-05",0.95,0.96,0.93,0.96,324700.0],["2021-11-08",0.96,0.98,0.96,0.98,528700.0],["2021-11-09",0.98,1.02,0.96,1.02,687000.0],["2021-11-10",1.04,1.05,0.93,0.95,1587300.0],["2021-11-11",0.97,1.05,0.97,1.05,1346600.0],["2021-11-12",1.02,1.08,1.02,1.05,600200.0],["2021-11-15",1.05,1.07,1.01,1.05,530300.0],["2021-11-16",1.05,1.07,1.04,1.06,696900.0],["2021-11-17",1.07,1.09,1.04,1.06,410400.0],["2021-11-18",1.05,1.07,1.01,1.04,370500.0],["2021-11-19",1.04,1.04,1.0,1.02,500100.0],["2021-11-22",1.0,1.01,0.96,0.99,578600.0],["2021-11-23",0.98,1.0,0.9,0.94,1078400.0],["2021-11-24",0.92,0.95,0.91,0.93,255100.0],["2021-11-26",0.93,0.93,0.87,0.9,280100.0],["2021-11-29",0.9,0.91,0.86,0.88,543900.0],["2021-11-30",0.87,0.89,0.84,0.88,729200.0],["2021-12-01",0.89,0.89,0.81,0.83,583300.0],["2021-12-02",0.84,0.84,0.81,0.82,481200.0],["2021-12-03",0.81,0.84,0.78,0.84,708400.0],["2021-12-06",0.82,0.85,0.81,0.85,438000.0],["2021-12-07",0.85,0.87,0.83,0.85,232100.0],["2021-12-08",0.85,0.87,0.84,0.86,261900.0],["2021-12-09",0.87,0.87,0.82,0.82,386800.0],["2021-12-10",0.82,0.83,0.8,0.8,234000.0],["2021-12-13",0.81,0.82,0.79,0.81,356900.0],["2021-12-14",0.8,0.81,0.76,0.8,643900.0],["2021-12-15",0.8,0.8,0.76,0.78,573900.0],["2021-12-16",0.79,0.83,0.79,0.82,519400.0],["2021-12-17",0.83,0.84,0.8,0.81,300500.0],["2021-12-20",0.81,0.81,0.79,0.81,281200.0],["2021-12-21",0.83,0.83,0.81,0.82,396300.0],["2021-12-22",0.82,0.83,0.77,0.82,433500.0],["2021-12-23",0.81,0.86,0.81,0.85,368500.0],["2021-12-27",0.82,0.83,0.81,0.82,451600.0],["2021-12-28",0.81,0.83,0.8,0.81,520000.0],["2021-12-29",0.8,0.83,0.8,0.81,383300.0],["2021-12-30",0.8,0.83,0.8,0.81,346900.0],["2021-12-31",0.81,0.86,0.8,0.86,704200.0],["2022-01-03",0.85,0.86,0.8,0.84,266400.0],["2022-01-04",0.84,0.85,0.83,0.84,245800.0],["2022-01-05",0.82,0.85,0.8,0.81,360100.0],["2022-01-06",0.8,0.8,0.77,0.78,605000.0],["2022-01-07",0.78,0.79,0.77,0.79,273300.0],["2022-01-10",0.8,0.8,0.76,0.77,424000.0],["2022-01-11",0.78,0.8,0.78,0.79,459800.0],["2022-01-12",0.79,0.81,0.79,0.81,400500.0],["2022-01-13",0.79,0.81,0.77,0.78,410800.0],["2022-01-14",0.8,0.8,0.77,0.79,441100.0],["2022-01-18",0.81,0.82,0.78,0.81,598700.0],["2022-01-19",0.83,0.92,0.82,0.9,1537000.0],["2022-01-20",0.92,0.93,0.87,0.88,768400.0],["2022-01-21",0.89,0.9,0.8,0.82,638800.0],["2022-01-24",0.82,0.82,0.76,0.8,683900.0],["2022-01-25",0.78,0.82,0.78,0.81,321300.0],["2022-01-26",0.81,0.81,0.77,0.77,538900.0],["2022-01-27",0.78,0.78,0.74,0.74,846400.0],["2022-01-28",0.75,0.75,0.7,0.73,825700.0],["2022-01-31",0.72,0.75,0.72,0.74,432300.0],["2022-02-01",0.75,0.76,0.74,0.75,287700.0],["2022-02-02",0.78,0.78,0.73,0.73,378600.0],["2022-02-03",0.72,0.74,0.7,0.7,555300.0],["2022-02-04",0.71,0.72,0.71,0.71,314900.0],["2022-02-07",0.71,0.75,0.71,0.74,410100.0],["2022-02-08",0.73,0.75,0.73,0.74,163100.0],["2022-02-09",0.75,0.78,0.74,0.74,366800.0],["2022-02-10",0.74,0.77,0.72,0.73,324800.0],["2022-02-11",0.73,0.77,0.73,0.77,585700.0],["2022-02-14",0.8,0.81,0.78,0.8,594200.0],["2022-02-15",0.79,0.8,0.75,0.79,287500.0],["2022-02-16",0.78,0.81,0.78,0.81,309600.0],["2022-02-17",0.83,0.83,0.79,0.83,547600.0],["2022-02-18",0.8,0.81,0.77,0.79,342600.0],["2022-02-22",0.81,0.82,0.77,0.79,309900.0],["2022-02-23",0.79,0.81,0.78,0.8,364600.0],["2022-02-24",0.84,0.85,0.78,0.8,842000.0],["2022-02-25",0.79,0.81,0.77,0.81,347000.0],["2022-02-28",0.83,0.84,0.75,0.8,619100.0],["2022-03-01",0.82,0.87,0.8,0.87,935100.0],["2022-03-02",0.86,0.86,0.83,0.85,376100.0],["2022-03-03",0.86,0.86,0.82,0.85,314800.0],["2022-03-04",0.85,0.89,0.85,0.89,817600.0],["2022-03-07",0.91,0.96,0.9,0.95,1355000.0],["2022-03-08",0.99,1.06,0.97,1.0,1866600.0],["2022-03-09",0.95,1.01,0.93,0.98,752000.0],["2022-03-10",1.0,1.04,0.99,1.04,859600.0],["2022-03-11",1.05,1.05,1.0,1.01,492900.0],["2022-03-14",0.97,0.97,0.88,0.9,827200.0],["2022-03-15",0.9,0.93,0.86,0.92,446600.0],["2022-03-16",0.9,0.93,0.88,0.92,667100.0],["2022-03-17",0.95,0.98,0.94,0.96,706600.0],["2022-03-18",0.97,0.99,0.95,0.97,407900.0],["2022-03-21",0.97,1.0,0.97,0.98,562000.0],["2022-03-22",0.96,0.97,0.93,0.95,442200.0],["2022-03-23",0.97,0.98,0.95,0.97,315500.0],["2022-03-24",0.99,0.99,0.95,0.97,539400.0],["2022-03-25",0.96,0.97,0.93,0.95,405600.0],["2022-03-28",0.94,0.95,0.89,0.92,416100.0],["2022-03-29",0.87,0.92,0.87,0.92,708400.0],["2022-03-30",0.91,0.95,0.91,0.93,366900.0],["2022-03-31",0.93,0.95,0.92,0.94,235200.0],["2022-04-01",0.94,0.95,0.92,0.94,195300.0],["2022-04-04",0.94,0.96,0.91,0.93,435200.0],["2022-04-05",0.93,0.95,0.89,0.91,472100.0],["2022-04-06",0.91,0.92,0.89,0.89,264900.0],["2022-04-07",0.9,0.92,0.89,0.91,445400.0],["2022-04-08",0.91,0.94,0.91,0.92,511900.0],["2022-04-11",0.94,0.95,0.92,0.93,576900.0],["2022-04-12",0.94,0.97,0.94,0.97,701400.0],["2022-04-13",0.98,0.98,0.95,0.96,473500.0],["2022-04-14",0.96,0.96,0.93,0.96,567700.0],["2022-04-18",0.97,0.99,0.95,0.95,510500.0],["2022-04-19",0.95,0.95,0.9,0.92,552600.0],["2022-04-20",0.92,0.92,0.88,0.89,818900.0],["2022-04-21",0.88,0.89,0.81,0.84,820600.0],["2022-04-22",0.82,0.83,0.76,0.79,863700.0],["2022-04-25",0.76,0.77,0.72,0.75,805400.0],["2022-04-26",0.77,0.78,0.71,0.72,462500.0],["2022-04-27",0.73,0.73,0.7,0.72,730900.0],["2022-04-28",0.73,0.74,0.71,0.73,386900.0],["2022-04-29",0.74,0.75,0.71,0.72,308700.0],["2022-05-02",0.7,0.71,0.68,0.7,509200.0],["2022-05-03",0.71,0.73,0.67,0.72,406800.0],["2022-05-04",0.72,0.73,0.69,0.72,326300.0],["2022-05-05",0.73,0.74,0.68,0.71,402600.0],["2022-05-06",0.71,0.72,0.69,0.7,330600.0],["2022-05-09",0.67,0.68,0.63,0.64,840100.0],["2022-05-10",0.65,0.66,0.6,0.63,665700.0],["2022-05-11",0.64,0.66,0.61,0.62,561600.0],["2022-05-12",0.63,0.65,0.57,0.6,758800.0],["2022-05-13",0.63,0.65,0.61,0.64,462700.0],["2022-05-16",0.64,0.65,0.64,0.65,198700.0],["2022-05-17",0.68,0.68,0.65,0.68,474600.0],["2022-05-18",0.68,0.69,0.66,0.67,267900.0],["2022-05-19",0.69,0.71,0.68,0.7,250000.0],["2022-05-20",0.7,0.72,0.66,0.67,221600.0],["2022-05-23",0.71,0.71,0.68,0.7,228600.0],["2022-05-24",0.7,0.7,0.67,0.69,263800.0],["2022-05-25",0.67,0.69,0.66,0.68,105100.0],["2022-05-26",0.68,0.7,0.67,0.7,139400.0],["2022-05-27",0.7,0.72,0.69,0.72,386600.0],["2022-05-31",0.7,0.72,0.7,0.7,126300.0],["2022-06-01",0.7,0.71,0.67,0.68,188800.0],["2022-06-02",0.69,0.73,0.69,0.72,308400.0],["2022-06-03",0.71,0.72,0.69,0.71,212500.0],["2022-06-06",0.74,0.74,0.7,0.71,189300.0],["2022-06-07",0.7,0.72,0.7,0.72,142100.0],["2022-06-08",0.72,0.72,0.7,0.7,157700.0],["2022-06-09",0.7,0.7,0.66,0.67,183700.0],["2022-06-10",0.66,0.71,0.65,0.71,466200.0],["2022-06-13",0.68,0.69,0.66,0.66,383600.0],["2022-06-14",0.66,0.67,0.63,0.65,309400.0],["2022-06-15",0.66,0.7,0.65,0.66,202500.0],["2022-06-16",0.68,0.68,0.62,0.65,282200.0],["2022-06-17",0.65,0.66,0.63,0.64,117300.0],["2022-06-21",0.63,0.67,0.63,0.65,164500.0],["2022-06-22",0.66,0.66,0.62,0.62,318700.0],["2022-06-23",0.62,0.63,0.56,0.57,854900.0],["2022-06-24",0.57,0.6,0.57,0.59,253900.0],["2022-06-27",0.58,0.6,0.58,0.6,156700.0],["2022-06-28",0.61,0.62,0.58,0.58,185400.0],["2022-06-29",0.58,0.59,0.56,0.56,565500.0],["2022-06-30",0.56,0.56,0.54,0.54,310600.0],["2022-07-01",0.54,0.56,0.54,0.56,253900.0],["2022-07-05",0.56,0.56,0.52,0.54,456700.0],["2022-07-06",0.52,0.55,0.52,0.53,228900.0],["2022-07-07",0.55,0.57,0.54,0.57,263500.0],["2022-07-08",0.57,0.58,0.55,0.58,131700.0],["2022-07-11",0.56,0.58,0.55,0.56,119000.0],["2022-07-12",0.55,0.56,0.51,0.51,258900.0],["2022-07-13",0.51,0.55,0.51,0.52,456600.0],["2022-07-14",0.51,0.52,0.49,0.5,692500.0],["2022-07-15",0.52,0.52,0.5,0.52,176400.0],["2022-07-18",0.51,0.54,0.51,0.53,427400.0],["2022-07-19",0.54,0.57,0.53,0.55,209500.0],["2022-07-20",0.56,0.58,0.53,0.56,415300.0],["2022-07-21",0.56,0.58,0.53,0.56,216300.0],["2022-07-22",0.59,0.59,0.57,0.58,205000.0],["2022-07-25",0.59,0.59,0.55,0.56,193300.0],["2022-07-26",0.55,0.57,0.54,0.56,219900.0],["2022-07-27",0.55,0.61,0.54,0.6,200300.0],["2022-07-28",0.59,0.63,0.58,0.62,591800.0],["2022-07-29",0.64,0.64,0.61,0.63,172800.0],["2022-08-01",0.64,0.65,0.62,0.62,203600.0],["2022-08-02",0.62,0.62,0.59,0.59,318900.0],["2022-08-03",0.6,0.61,0.58,0.59,213600.0],["2022-08-04",0.59,0.64,0.58,0.63,266100.0],["2022-08-05",0.61,0.62,0.59,0.62,186600.0],["2022-08-08",0.63,0.64,0.62,0.64,307100.0],["2022-08-09",0.63,0.65,0.62,0.63,251900.0],["2022-08-10",0.63,0.65,0.63,0.65,175800.0],["2022-08-11",0.66,0.66,0.63,0.63,221000.0],["2022-08-12",0.64,0.66,0.63,0.66,388700.0],["2022-08-15",0.65,0.67,0.64,0.66,262500.0],["2022-08-16",0.66,0.67,0.64,0.65,137800.0],["2022-08-17",0.65,0.65,0.62,0.62,338800.0],["2022-08-18",0.62,0.63,0.61,0.62,148500.0],["2022-08-19",0.62,0.62,0.59,0.6,322900.0],["2022-08-22",0.58,0.6,0.57,0.58,317700.0],["2022-08-23",0.57,0.6,0.57,0.58,310600.0],["2022-08-24",0.59,0.6,0.58,0.58,187400.0],["2022-08-25",0.58,0.59,0.58,0.58,131200.0],["2022-08-26",0.58,0.59,0.55,0.56,184900.0],["2022-08-29",0.57,0.57,0.56,0.57,168300.0],["2022-08-30",0.57,0.57,0.54,0.54,377700.0],["2022-08-31",0.55,0.55,0.53,0.54,113200.0],["2022-09-01",0.53,0.54,0.5,0.51,289600.0],["2022-09-02",0.51,0.53,0.51,0.52,317100.0],["2022-09-06",0.52,0.53,0.51,0.51,124600.0],["2022-09-07",0.51,0.53,0.51,0.53,435000.0],["2022-09-08",0.54,0.54,0.51,0.53,177300.0],["2022-09-09",0.55,0.55,0.52,0.53,181600.0],["2022-09-12",0.56,0.57,0.55,0.56,387500.0],["2022-09-13",0.55,0.55,0.53,0.54,228600.0],["2022-09-14",0.54,0.56,0.54,0.55,207700.0],["2022-09-15",0.55,0.56,0.53,0.54,207200.0],["2022-09-16",0.53,0.54,0.51,0.53,406000.0],["2022-09-19",0.52,0.53,0.51,0.53,544400.0],["2022-09-20",0.52,0.53,0.52,0.52,155400.0],["2022-09-21",0.54,0.54,0.51,0.53,200500.0],["2022-09-22",0.54,0.54,0.5,0.51,284800.0],["2022-09-23",0.5,0.51,0.49,0.51,790200.0],["2022-09-26",0.51,0.51,0.48,0.48,467500.0],["2022-09-27",0.52,0.52,0.49,0.5,394400.0],["2022-09-28",0.5,0.52,0.49,0.51,597400.0],["2022-09-29",0.5,0.5,0.49,0.5,243000.0],["2022-09-30",0.51,0.52,0.5,0.51,506600.0],["2022-10-03",0.52,0.57,0.52,0.55,1235700.0],["2022-10-04",0.57,0.6,0.56,0.59,756400.0],["2022-10-05",0.58,0.6,0.57,0.6,307900.0],["2022-10-06",0.61,0.61,0.56,0.6,472500.0],["2022-10-07",0.6,0.6,0.57,0.57,268600.0],["2022-10-10",0.57,0.57,0.5,0.54,548900.0],["2022-10-11",0.54,0.55,0.53,0.54,249700.0],["2022-10-12",0.54,0.54,0.52,0.53,425800.0],["2022-10-13",0.54,0.56,0.51,0.56,486200.0],["2022-10-14",0.56,0.57,0.54,0.55,414800.0],["2022-10-17",0.56,0.6,0.56,0.59,226600.0],["2022-10-18",0.6,0.6,0.56,0.58,179200.0],["2022-10-19",0.57,0.6,0.55,0.57,143000.0],["2022-10-20",0.58,0.6,0.57,0.59,133500.0],["2022-10-21",0.6,0.65,0.57,0.63,635100.0],["2022-10-24",0.63,0.64,0.61,0.64,310400.0],["2022-10-25",0.65,0.65,0.62,0.63,435300.0],["2022-10-26",0.64,0.64,0.62,0.63,411100.0],["2022-10-27",0.64,0.64,0.61,0.63,203700.0],["2022-10-28",0.62,0.63,0.61,0.62,202800.0],["2022-10-31",0.63,0.63,0.61,0.61,228000.0],["2022-11-01",0.63,0.64,0.62,0.64,635600.0],["2022-11-02",0.64,0.65,0.61,0.62,359400.0],["2022-11-03",0.62,0.63,0.58,0.59,308100.0],["2022-11-04",0.61,0.65,0.59,0.65,587300.0],["2022-11-07",0.65,0.69,0.64,0.69,449200.0],["2022-11-08",0.69,0.75,0.69,0.7,786600.0],["2022-11-09",0.72,0.73,0.64,0.66,599100.0],["2022-11-10",0.67,0.74,0.67,0.7,917300.0],["2022-11-11",0.7,0.71,0.68,0.71,314700.0],["2022-11-14",0.71,0.71,0.68,0.7,294200.0],["2022-11-15",0.71,0.71,0.67,0.69,548900.0],["2022-11-16",0.69,0.69,0.66,0.67,391700.0],["2022-11-17",0.66,0.66,0.62,0.64,362300.0],["2022-11-18",0.66,0.67,0.63,0.66,321500.0],["2022-11-21",0.65,0.66,0.63,0.65,125900.0],["2022-11-22",0.64,0.69,0.64,0.67,232000.0],["2022-11-23",0.69,0.69,0.66,0.68,286600.0],["2022-11-25",0.69,0.7,0.67,0.69,138200.0],["2022-11-28",0.69,0.71,0.65,0.69,279900.0],["2022-11-29",0.69,0.7,0.67,0.68,135900.0],["2022-11-30",0.7,0.71,0.66,0.7,286500.0],["2022-12-01",0.7,0.72,0.7,0.7,291400.0],["2022-12-02",0.7,0.72,0.69,0.71,254000.0],["2022-12-05",0.71,0.71,0.67,0.67,259200.0],["2022-12-06",0.68,0.68,0.65,0.66,164800.0],["2022-12-07",0.68,0.69,0.66,0.69,282200.0],["2022-12-08",0.7,0.7,0.67,0.68,221000.0],["2022-12-09",0.69,0.7,0.67,0.68,364900.0],["2022-12-12",0.69,0.69,0.66,0.67,266200.0],["2022-12-13",0.71,0.71,0.67,0.69,264300.0],["2022-12-14",0.69,0.7,0.67,0.68,274200.0],["2022-12-15",0.66,0.67,0.65,0.65,351700.0],["2022-12-16",0.64,0.66,0.6,0.65,305500.0],["2022-12-19",0.65,0.68,0.64,0.65,360000.0],["2022-12-20",0.65,0.69,0.65,0.69,564700.0],["2022-12-21",0.7,0.71,0.69,0.69,353000.0],["2022-12-22",0.7,0.7,0.67,0.68,188000.0],["2022-12-23",0.67,0.7,0.67,0.68,150000.0],["2022-12-27",0.69,0.71,0.69,0.71,390600.0],["2022-12-28",0.71,0.71,0.67,0.68,210500.0],["2022-12-29",0.69,0.7,0.68,0.69,267200.0],["2022-12-30",0.69,0.69,0.67,0.68,272400.0],["2023-01-03",0.69,0.71,0.69,0.71,499400.0],["2023-01-04",0.72,0.76,0.71,0.75,501200.0],["2023-01-05",0.75,0.78,0.72,0.77,390400.0],["2023-01-06",0.78,0.8,0.76,0.78,395900.0],["2023-01-09",0.8,0.8,0.75,0.79,478900.0],["2023-01-10",0.79,0.8,0.78,0.79,304700.0],["2023-01-11",0.8,0.8,0.78,0.78,229100.0],["2023-01-12",0.78,0.8,0.77,0.78,379900.0],["2023-01-13",0.78,0.8,0.78,0.79,364800.0],["2023-01-17",0.8,0.82,0.78,0.82,622000.0],["2023-01-18",0.82,0.83,0.79,0.79,356900.0],["2023-01-19",0.8,0.83,0.79,0.82,302800.0],["2023-01-20",0.84,0.85,0.81,0.85,429100.0],["2023-01-23",0.85,0.85,0.81,0.82,471200.0],["2023-01-24",0.83,0.84,0.81,0.82,311400.0],["2023-01-25",0.81,0.82,0.8,0.81,610300.0],["2023-01-26",0.81,0.81,0.76,0.78,402700.0],["2023-01-27",0.77,0.78,0.76,0.77,346300.0],["2023-01-30",0.78,0.8,0.77,0.79,658400.0],["2023-01-31",0.79,0.79,0.77,0.77,372700.0],["2023-02-01",0.78,0.79,0.75,0.79,409400.0],["2023-02-02",0.81,0.81,0.78,0.79,482100.0],["2023-02-03",0.77,0.78,0.75,0.77,583000.0],["2023-02-06",0.77,0.77,0.75,0.77,357800.0],["2023-02-07",0.77,0.78,0.76,0.76,383000.0],["2023-02-08",0.77,0.77,0.75,0.76,237200.0],["2023-02-09",0.76,0.77,0.75,0.75,288800.0],["2023-02-10",0.75,0.76,0.74,0.75,340200.0],["2023-02-13",0.74,0.75,0.73,0.74,236800.0],["2023-02-14",0.73,0.76,0.73,0.74,173400.0],["2023-02-15",0.73,0.73,0.67,0.68,1058000.0],["2023-02-16",0.68,0.73,0.68,0.73,656600.0],["2023-02-17",0.73,0.76,0.72,0.73,435400.0],["2023-02-21",0.73,0.73,0.7,0.71,331200.0],["2023-02-22",0.7,0.71,0.68,0.68,323700.0],["2023-02-23",0.7,0.71,0.67,0.68,244600.0],["2023-02-24",0.68,0.69,0.67,0.68,193500.0],["2023-02-27",0.68,0.7,0.68,0.68,137200.0],["2023-02-28",0.68,0.7,0.68,0.7,410700.0],["2023-03-01",0.71,0.72,0.69,0.71,294700.0],["2023-03-02",0.71,0.72,0.7,0.71,199000.0],["2023-03-03",0.72,0.73,0.7,0.71,290000.0],["2023-03-06",0.72,0.73,0.68,0.7,168500.0],["2023-03-07",0.69,0.7,0.67,0.68,182000.0],["2023-03-08",0.68,0.69,0.66,0.66,205800.0],["2023-03-09",0.66,0.68,0.65,0.66,207500.0],["2023-03-10",0.67,0.67,0.65,0.66,221300.0],["2023-03-13",0.68,0.7,0.67,0.69,686600.0],["2023-03-14",0.7,0.7,0.67,0.68,405200.0],["2023-03-15",0.7,0.7,0.67,0.69,297700.0],["2023-03-16",0.69,0.7,0.67,0.69,301400.0],["2023-03-17",0.69,0.74,0.69,0.73,709500.0],["2023-03-20",0.74,0.77,0.73,0.75,689500.0],["2023-03-21",0.75,0.77,0.75,0.77,359300.0],["2023-03-22",0.77,0.81,0.75,0.79,536000.0],["2023-03-23",0.79,0.81,0.78,0.8,465700.0],["2023-03-24",0.8,0.81,0.79,0.8,255900.0],["2023-03-27",0.79,0.8,0.77,0.79,320000.0],["2023-03-28",0.8,0.84,0.79,0.83,735100.0],["2023-03-29",0.83,0.84,0.81,0.83,480000.0],["2023-03-30",0.83,0.89,0.83,0.88,1014800.0],["2023-03-31",0.89,0.91,0.88,0.89,1015500.0],["2023-04-03",0.92,0.94,0.82,0.93,1510300.0],["2023-04-04",0.93,0.97,0.9,0.96,1374100.0],["2023-04-05",0.96,0.97,0.89,0.94,1032200.0],["2023-04-06",0.94,0.97,0.91,0.97,672200.0],["2023-04-10",0.96,0.96,0.93,0.95,367500.0],["2023-04-11",0.96,0.98,0.94,0.96,334600.0],["2023-04-12",0.94,0.98,0.94,0.97,970600.0],["2023-04-13",0.99,1.01,0.98,1.01,1416800.0],["2023-04-14",1.01,1.01,0.92,0.96,658400.0],["2023-04-17",0.95,0.96,0.93,0.94,575400.0],["2023-04-18",0.95,0.95,0.93,0.95,765200.0],["2023-04-19",0.93,0.95,0.91,0.93,806600.0],["2023-04-20",0.93,0.94,0.91,0.92,312700.0],["2023-04-21",0.92,0.92,0.88,0.89,620200.0],["2023-04-24",0.88,0.9,0.86,0.88,838400.0],["2023-04-25",0.88,0.88,0.84,0.87,563300.0],["2023-04-26",0.87,0.89,0.85,0.86,593500.0],["2023-04-27",0.86,0.88,0.85,0.86,253800.0],["2023-04-28",0.86,0.87,0.85,0.85,227000.0],["2023-05-01",0.85,0.87,0.82,0.82,637200.0],["2023-05-02",0.82,0.89,0.81,0.89,685400.0],["2023-05-03",0.89,0.9,0.86,0.88,322200.0],["2023-05-04",0.91,0.92,0.89,0.9,615800.0],["2023-05-05",0.89,0.9,0.87,0.88,541300.0],["2023-05-08",0.89,0.9,0.86,0.86,419500.0],["2023-05-09",0.86,0.88,0.84,0.85,381700.0],["2023-05-10",0.87,0.87,0.82,0.84,528600.0],["2023-05-11",0.82,0.84,0.72,0.77,1629400.0],["2023-05-12",0.77,0.78,0.74,0.74,620800.0],["2023-05-15",0.74,0.75,0.72,0.72,830800.0],["2023-05-16",0.71,0.72,0.68,0.69,722100.0],["2023-05-17",0.71,0.71,0.68,0.69,691300.0],["2023-05-18",0.69,0.69,0.67,0.69,450400.0],["2023-05-19",0.72,0.74,0.7,0.72,623600.0],["2023-05-22",0.72,0.73,0.71,0.72,288300.0],["2023-05-23",0.71,0.72,0.69,0.71,365000.0],["2023-05-24",0.72,0.72,0.67,0.68,422300.0],["2023-05-25",0.69,0.7,0.67,0.7,371100.0],["2023-05-26",0.71,0.73,0.7,0.71,402100.0],["2023-05-30",0.72,0.72,0.68,0.69,383400.0],["2023-05-31",0.7,0.71,0.68,0.7,468200.0],["2023-06-01",0.7,0.73,0.7,0.73,422600.0],["2023-06-02",0.72,0.73,0.71,0.72,372000.0],["2023-06-05",0.72,0.73,0.72,0.72,177300.0],["2023-06-06",0.73,0.73,0.71,0.72,182400.0],["2023-06-07",0.72,0.73,0.71,0.71,270900.0],["2023-06-08",0.72,0.73,0.71,0.71,444500.0],["2023-06-09",0.71,0.72,0.7,0.71,188300.0],["2023-06-12",0.71,0.72,0.69,0.7,217200.0],["2023-06-13",0.69,0.71,0.69,0.7,155500.0],["2023-06-14",0.7,0.71,0.69,0.69,141100.0],["2023-06-15",0.69,0.71,0.67,0.67,538700.0],["2023-06-16",0.68,0.7,0.68,0.68,285200.0],["2023-06-20",0.69,0.69,0.67,0.67,534900.0],["2023-06-21",0.67,0.69,0.67,0.68,229800.0],["2023-06-22",0.67,0.69,0.66,0.67,347300.0],["2023-06-23",0.67,0.67,0.64,0.66,601800.0],["2023-06-26",0.65,0.68,0.64,0.66,556400.0],["2023-06-27",0.67,0.67,0.64,0.64,279100.0],["2023-06-28",0.64,0.65,0.63,0.64,593400.0],["2023-06-29",0.64,0.66,0.64,0.65,287600.0],["2023-06-30",0.64,0.66,0.63,0.66,263200.0],["2023-07-03",0.66,0.67,0.66,0.66,198500.0],["2023-07-05",0.69,0.72,0.67,0.71,900500.0],["2023-07-06",0.71,0.72,0.66,0.68,606800.0],["2023-07-07",0.67,0.71,0.67,0.69,317300.0],["2023-07-10",0.7,0.71,0.7,0.7,305900.0],["2023-07-11",0.71,0.71,0.69,0.7,210000.0],["2023-07-12",0.71,0.75,0.71,0.73,1008300.0],["2023-07-13",0.76,0.76,0.73,0.74,447300.0],["2023-07-14",0.74,0.76,0.74,0.75,374100.0],["2023-07-17",0.75,0.75,0.73,0.73,500700.0],["2023-07-18",0.74,0.76,0.74,0.75,515300.0],["2023-07-19",0.76,0.76,0.73,0.74,288600.0],["2023-07-20",0.73,0.74,0.7,0.7,618700.0],["2023-07-21",0.7,0.71,0.66,0.69,559700.0],["2023-07-24",0.69,0.7,0.68,0.7,490300.0],["2023-07-25",0.7,0.73,0.7,0.73,474400.0],["2023-07-26",0.71,0.73,0.71,0.71,206400.0],["2023-07-27",0.73,0.73,0.7,0.72,762000.0],["2023-07-28",0.72,0.72,0.7,0.7,290600.0],["2023-07-31",0.71,0.75,0.71,0.75,468000.0],["2023-08-01",0.74,0.74,0.71,0.72,391700.0],["2023-08-02",0.73,0.73,0.69,0.7,359300.0],["2023-08-03",0.69,0.7,0.69,0.69,201000.0],["2023-08-04",0.7,0.71,0.69,0.69,323100.0],["2023-08-07",0.69,0.69,0.67,0.67,234500.0],["2023-08-08",0.67,0.71,0.67,0.69,317900.0],["2023-08-09",0.68,0.69,0.67,0.68,128600.0],["2023-08-10",0.67,0.68,0.64,0.64,718200.0],["2023-08-11",0.65,0.66,0.64,0.66,457600.0],["2023-08-14",0.66,0.69,0.65,0.68,497500.0],["2023-08-15",0.68,0.68,0.66,0.66,220600.0],["2023-08-16",0.66,0.66,0.64,0.65,221700.0],["2023-08-17",0.64,0.65,0.63,0.63,366800.0],["2023-08-18",0.63,0.67,0.63,0.66,676100.0],["2023-08-21",0.66,0.66,0.64,0.65,293600.0],["2023-08-22",0.66,0.68,0.65,0.68,207400.0],["2023-08-23",0.69,0.73,0.69,0.72,518200.0],["2023-08-24",0.71,0.71,0.68,0.68,261800.0],["2023-08-25",0.68,0.68,0.64,0.66,375100.0],["2023-08-28",0.66,0.66,0.65,0.66,325900.0],["2023-08-29",0.65,0.66,0.64,0.64,714300.0],["2023-08-30",0.64,0.66,0.64,0.64,263000.0],["2023-08-31",0.64,0.65,0.63,0.63,220500.0],["2023-09-01",0.63,0.64,0.62,0.62,258300.0],["2023-09-05",0.62,0.63,0.59,0.59,537300.0],["2023-09-06",0.6,0.62,0.6,0.6,305600.0],["2023-09-07",0.6,0.6,0.6,0.6,123000.0],["2023-09-08",0.6,0.61,0.57,0.6,453700.0],["2023-09-11",0.6,0.61,0.57,0.6,425600.0],["2023-09-12",0.58,0.62,0.58,0.61,318600.0],["2023-09-13",0.61,0.61,0.59,0.6,563000.0],["2023-09-14",0.59,0.65,0.59,0.64,1098100.0],["2023-09-15",0.63,0.67,0.61,0.65,827700.0],["2023-09-18",0.68,0.69,0.6,0.62,411300.0],["2023-09-19",0.63,0.63,0.6,0.6,197200.0],["2023-09-20",0.59,0.62,0.59,0.61,130900.0],["2023-09-21",0.6,0.61,0.59,0.59,525800.0],["2023-09-22",0.59,0.6,0.58,0.58,211100.0],["2023-09-25",0.59,0.59,0.57,0.57,343900.0],["2023-09-26",0.57,0.57,0.53,0.54,497300.0],["2023-09-27",0.55,0.55,0.52,0.53,569400.0],["2023-09-28",0.52,0.53,0.52,0.53,346600.0],["2023-09-29",0.54,0.55,0.52,0.52,423600.0],["2023-10-02",0.53,0.53,0.49,0.49,635200.0],["2023-10-03",0.49,0.49,0.47,0.48,944700.0],["2023-10-04",0.48,0.49,0.44,0.46,1101400.0],["2023-10-05",0.46,0.47,0.44,0.45,721900.0],["2023-10-06",0.45,0.49,0.45,0.49,610300.0],["2023-10-09",0.5,0.52,0.49,0.49,763500.0],["2023-10-10",0.5,0.52,0.49,0.49,472800.0],["2023-10-11",0.51,0.51,0.49,0.51,221900.0],["2023-10-12",0.51,0.52,0.49,0.49,329100.0],["2023-10-13",0.51,0.52,0.5,0.51,702100.0],["2023-10-16",0.52,0.52,0.5,0.51,401900.0],["2023-10-17",0.51,0.52,0.5,0.51,333500.0],["2023-10-18",0.52,0.54,0.51,0.52,913200.0],["2023-10-19",0.52,0.52,0.47,0.5,681000.0],["2023-10-20",0.5,0.51,0.47,0.48,895200.0],["2023-10-23",0.49,0.5,0.48,0.48,551900.0],["2023-10-24",0.48,0.49,0.47,0.49,326100.0],["2023-10-25",0.49,0.5,0.48,0.49,201200.0],["2023-10-26",0.5,0.5,0.47,0.49,255400.0],["2023-10-27",0.49,0.52,0.49,0.51,495300.0],["2023-10-30",0.5,0.52,0.48,0.48,757000.0],["2023-10-31",0.48,0.49,0.44,0.45,8456000.0],["2023-11-01",0.46,0.46,0.4,0.44,951400.0],["2023-11-02",0.44,0.45,0.43,0.45,548400.0],["2023-11-03",0.47,0.48,0.45,0.48,438900.0],["2023-11-06",0.48,0.48,0.46,0.47,370300.0],["2023-11-07",0.46,0.46,0.44,0.45,362000.0],["2023-11-08",0.45,0.46,0.43,0.44,321100.0],["2023-11-09",0.45,0.45,0.44,0.45,540400.0],["2023-11-10",0.45,0.45,0.42,0.42,618900.0],["2023-11-13",0.42,0.45,0.42,0.44,421700.0],["2023-11-14",0.44,0.48,0.44,0.47,360300.0],["2023-11-15",0.48,0.48,0.46,0.47,295900.0],["2023-11-16",0.48,0.49,0.47,0.47,418500.0],["2023-11-17",0.47,0.48,0.47,0.47,297500.0],["2023-11-20",0.47,0.49,0.47,0.48,366400.0],["2023-11-21",0.49,0.49,0.47,0.48,508200.0],["2023-11-22",0.49,0.49,0.47,0.47,321100.0],["2023-11-24",0.47,0.48,0.47,0.48,301800.0],["2023-11-27",0.49,0.49,0.48,0.48,917400.0],["2023-11-28",0.49,0.5,0.48,0.49,6156900.0],["2023-11-29",0.5,0.55,0.5,0.51,1781300.0],["2023-11-30",0.54,0.57,0.53,0.56,895400.0],["2023-12-01",0.57,0.57,0.54,0.56,1299000.0],["2023-12-04",0.56,0.57,0.54,0.54,697300.0],["2023-12-05",0.53,0.55,0.5,0.52,771300.0],["2023-12-06",0.52,0.54,0.52,0.53,408100.0],["2023-12-07",0.53,0.53,0.51,0.51,382400.0],["2023-12-08",0.51,0.52,0.49,0.5,1397000.0],["2023-12-11",0.51,0.51,0.5,0.5,383600.0],["2023-12-12",0.52,0.52,0.47,0.48,546000.0],["2023-12-13",0.48,0.55,0.47,0.51,1161700.0],["2023-12-14",0.54,0.54,0.5,0.5,1824700.0],["2023-12-15",0.5,0.51,0.5,0.5,572800.0],["2023-12-18",0.5,0.51,0.49,0.5,482300.0],["2023-12-19",0.51,0.52,0.5,0.5,986200.0],["2023-12-20",0.5,0.51,0.49,0.5,509000.0],["2023-12-21",0.5,0.51,0.49,0.49,846900.0],["2023-12-22",0.51,0.53,0.51,0.51,1132300.0],["2023-12-26",0.52,0.52,0.51,0.51,490000.0],["2023-12-27",0.52,0.54,0.52,0.53,944600.0],["2023-12-28",0.53,0.54,0.52,0.53,747000.0],["2023-12-29",0.52,0.53,0.52,0.52,723100.0],["2024-01-02",0.52,0.53,0.51,0.52,826000.0],["2024-01-03",0.51,0.51,0.5,0.5,644800.0],["2024-01-04",0.5,0.5,0.49,0.49,482400.0],["2024-01-05",0.5,0.51,0.48,0.49,568600.0],["2024-01-08",0.48,0.49,0.47,0.49,454000.0],["2024-01-09",0.5,0.5,0.47,0.47,594300.0],["2024-01-10",0.47,0.48,0.46,0.47,259900.0],["2024-01-11",0.47,0.47,0.46,0.47,452100.0],["2024-01-12",0.47,0.49,0.47,0.48,396600.0],["2024-01-16",0.48,0.49,0.46,0.47,407000.0],["2024-01-17",0.46,0.46,0.46,0.46,325600.0],["2024-01-18",0.46,0.47,0.45,0.46,319100.0],["2024-01-19",0.46,0.46,0.45,0.46,231000.0],["2024-01-22",0.47,0.47,0.45,0.46,241800.0],["2024-01-23",0.47,0.47,0.45,0.47,339100.0],["2024-01-24",0.48,0.49,0.46,0.48,671800.0],["2024-01-25",0.48,0.48,0.46,0.48,478100.0],["2024-01-26",0.48,0.48,0.47,0.48,288100.0],["2024-01-29",0.49,0.49,0.48,0.49,659000.0],["2024-01-30",0.48,0.49,0.47,0.49,512800.0],["2024-01-31",0.49,0.49,0.46,0.48,594600.0],["2024-02-01",0.48,0.49,0.48,0.48,561500.0],["2024-02-02",0.47,0.48,0.47,0.48,465500.0],["2024-02-05",0.47,0.48,0.46,0.46,452800.0],["2024-02-06",0.46,0.47,0.46,0.47,154600.0],["2024-02-07",0.46,0.47,0.45,0.46,271500.0],["2024-02-08",0.46,0.46,0.45,0.46,257800.0],["2024-02-09",0.46,0.46,0.45,0.46,435800.0],["2024-02-12",0.48,0.48,0.46,0.47,246000.0],["2024-02-13",0.46,0.47,0.45,0.46,485900.0],["2024-02-14",0.46,0.46,0.45,0.45,405800.0],["2024-02-15",0.46,0.48,0.46,0.48,461500.0],["2024-02-16",0.48,0.48,0.47,0.48,240200.0],["2024-02-20",0.47,0.48,0.46,0.47,465800.0],["2024-02-21",0.46,0.47,0.46,0.46,186700.0],["2024-02-22",0.46,0.47,0.44,0.44,748300.0],["2024-02-23",0.45,0.46,0.44,0.45,216000.0],["2024-02-26",0.45,0.45,0.44,0.44,367500.0],["2024-02-27",0.45,0.45,0.45,0.45,300100.0],["2024-02-28",0.45,0.45,0.45,0.45,236700.0],["2024-02-29",0.46,0.47,0.45,0.46,263700.0],["2024-03-01",0.47,0.48,0.46,0.48,639900.0],["2024-03-04",0.49,0.5,0.48,0.49,1104700.0],["2024-03-05",0.5,0.51,0.5,0.5,558700.0],["2024-03-06",0.51,0.51,0.5,0.5,835300.0],["2024-03-07",0.51,0.51,0.5,0.51,618400.0],["2024-03-08",0.52,0.52,0.5,0.52,639100.0],["2024-03-11",0.51,0.57,0.51,0.55,1271100.0],["2024-03-12",0.54,0.55,0.53,0.54,549100.0],["2024-03-13",0.54,0.59,0.53,0.59,1406600.0],["2024-03-14",0.59,0.62,0.56,0.57,949700.0],["2024-03-15",0.59,0.6,0.57,0.6,678100.0],["2024-03-18",0.6,0.6,0.56,0.58,577000.0],["2024-03-19",0.58,0.58,0.55,0.56,485800.0],["2024-03-20",0.56,0.59,0.56,0.59,551600.0],["2024-03-21",0.6,0.61,0.57,0.58,868500.0],["2024-03-22",0.58,0.59,0.57,0.57,452100.0],["2024-03-25",0.58,0.59,0.57,0.58,449600.0],["2024-03-26",0.6,0.6,0.58,0.58,262800.0],["2024-03-27",0.58,0.6,0.58,0.59,389200.0],["2024-03-28",0.6,0.62,0.59,0.62,996300.0],["2024-04-01",0.65,0.76,0.64,0.76,2329400.0],["2024-04-02",0.76,0.79,0.73,0.76,1474400.0],["2024-04-03",0.77,0.88,0.77,0.81,2077400.0],["2024-04-04",0.83,0.83,0.74,0.76,2000200.0],["2024-04-05",0.75,0.86,0.72,0.81,1931500.0],["2024-04-08",0.85,0.85,0.76,0.81,2559500.0],["2024-04-09",0.84,0.84,0.77,0.79,1607800.0],["2024-04-10",0.78,0.79,0.76,0.78,1438400.0],["2024-04-11",0.78,0.79,0.77,0.79,1326000.0],["2024-04-12",0.82,0.84,0.75,0.77,2537800.0],["2024-04-15",0.76,0.76,0.71,0.75,2053000.0],["2024-04-16",0.74,0.77,0.71,0.75,1559100.0],["2024-04-17",0.77,0.78,0.74,0.75,935000.0],["2024-04-18",0.76,0.76,0.73,0.74,420100.0],["2024-04-19",0.73,0.75,0.73,0.75,547800.0],["2024-04-22",0.7,0.72,0.69,0.7,1228300.0],["2024-04-23",0.69,0.72,0.69,0.72,534800.0],["2024-04-24",0.71,0.72,0.7,0.71,313400.0],["2024-04-25",0.7,0.76,0.7,0.75,615000.0],["2024-04-26",0.76,0.77,0.75,0.77,498700.0],["2024-04-29",0.77,0.8,0.76,0.77,440700.0],["2024-04-30",0.76,0.76,0.72,0.73,687600.0],["2024-05-01",0.74,0.74,0.7,0.7,463700.0],["2024-05-02",0.7,0.72,0.68,0.7,910300.0],["2024-05-03",0.7,0.72,0.69,0.72,484900.0],["2024-05-06",0.72,0.75,0.72,0.74,743800.0],["2024-05-07",0.74,0.74,0.72,0.73,736500.0],["2024-05-08",0.73,0.74,0.72,0.72,681700.0],["2024-05-09",0.73,0.84,0.73,0.84,1785700.0],["2024-05-10",0.86,0.86,0.8,0.8,1447700.0],["2024-05-13",0.81,0.83,0.8,0.82,715500.0],["2024-05-14",0.82,0.88,0.82,0.87,1435000.0],["2024-05-15",0.88,0.92,0.83,0.9,1939800.0],["2024-05-16",0.91,0.91,0.86,0.9,1231800.0],["2024-05-17",0.91,1.02,0.9,1.02,4393100.0],["2024-05-20",1.05,1.1,1.01,1.06,3543200.0],["2024-05-21",1.05,1.1,1.01,1.06,2326200.0],["2024-05-22",1.06,1.06,0.99,1.01,1552100.0],["2024-05-23",1.03,1.04,1.0,1.03,1173200.0],["2024-05-24",1.05,1.07,1.02,1.07,1199200.0],["2024-05-28",1.1,1.12,1.04,1.07,2725500.0],["2024-05-29",1.08,1.08,1.05,1.07,756400.0],["2024-05-30",1.08,1.09,1.01,1.07,1270300.0],["2024-05-31",1.08,1.08,1.04,1.07,910500.0],["2024-06-03",1.07,1.07,1.03,1.04,815500.0],["2024-06-04",1.0,1.01,0.94,0.94,1775300.0],["2024-06-05",0.94,1.02,0.9,1.01,1611900.0],["2024-06-06",1.03,1.08,1.02,1.05,1356800.0],["2024-06-07",1.01,1.02,0.94,0.99,1132600.0],["2024-06-10",0.99,0.99,0.95,0.99,962600.0],["2024-06-11",0.98,0.98,0.92,0.94,989400.0],["2024-06-12",0.97,0.98,0.92,0.94,717000.0],["2024-06-13",0.91,0.93,0.88,0.91,1054000.0],["2024-06-14",0.91,0.93,0.88,0.89,1394000.0],["2024-06-17",0.89,0.91,0.86,0.87,930200.0],["2024-06-18",0.86,0.9,0.86,0.89,461400.0],["2024-06-20",0.93,1.02,0.92,0.99,1608300.0],["2024-06-21",0.98,0.99,0.94,0.96,674400.0],["2024-06-24",0.98,0.98,0.93,0.94,380500.0],["2024-06-25",0.94,0.94,0.88,0.89,737800.0],["2024-06-26",0.9,0.92,0.89,0.92,477500.0],["2024-06-27",0.92,0.94,0.91,0.92,531800.0],["2024-06-28",0.93,0.93,0.88,0.9,435100.0],["2024-07-01",0.9,0.91,0.89,0.89,225300.0],["2024-07-02",0.89,0.91,0.88,0.89,306900.0],["2024-07-03",0.9,0.99,0.9,0.99,1061000.0],["2024-07-05",0.98,1.05,0.98,1.02,1465100.0],["2024-07-08",1.02,1.04,0.98,1.0,608400.0],["2024-07-09",1.02,1.02,0.97,0.99,455500.0],["2024-07-10",0.99,1.04,0.99,1.03,847900.0],["2024-07-11",1.08,1.09,1.05,1.06,995400.0],["2024-07-12",1.05,1.07,1.02,1.06,566400.0],["2024-07-15",1.05,1.08,1.05,1.07,707400.0],["2024-07-16",1.08,1.13,1.06,1.12,1759100.0],["2024-07-17",1.09,1.12,1.02,1.03,1193700.0],["2024-07-18",1.05,1.05,0.95,0.97,1704300.0],["2024-07-19",0.95,1.0,0.88,0.98,1013200.0],["2024-07-22",0.97,1.07,0.96,1.05,774900.0],["2024-07-23",1.05,1.05,1.02,1.03,312700.0],["2024-07-24",1.04,1.12,1.02,1.04,1244000.0],["2024-07-25",1.0,1.02,0.95,1.01,1515600.0],["2024-07-26",1.04,1.04,1.0,1.03,602500.0],["2024-07-29",1.05,1.06,1.0,1.04,840000.0],["2024-07-30",1.06,1.06,1.02,1.03,390100.0],["2024-07-31",1.04,1.09,1.03,1.08,675700.0],["2024-08-01",1.08,1.08,0.97,1.02,1389100.0],["2024-08-02",1.02,1.02,0.92,0.93,1878600.0],["2024-08-05",0.84,0.91,0.83,0.87,1617400.0],["2024-08-06",0.86,0.93,0.85,0.89,891100.0],["2024-08-07",0.9,0.91,0.84,0.85,852900.0],["2024-08-08",0.85,0.9,0.83,0.88,1231300.0],["2024-08-09",0.9,0.9,0.85,0.85,583300.0],["2024-08-12",0.86,0.9,0.85,0.89,846400.0],["2024-08-13",0.91,0.92,0.89,0.92,885200.0],["2024-08-14",0.92,0.93,0.88,0.9,578000.0],["2024-08-15",0.92,0.95,0.88,0.95,926900.0],["2024-08-16",0.93,1.06,0.93,1.06,6166000.0],["2024-08-19",1.06,1.08,1.03,1.05,1055300.0],["2024-08-20",1.05,1.08,1.0,1.02,1192100.0],["2024-08-21",1.0,1.05,0.98,1.03,877700.0],["2024-08-22",1.02,1.02,0.98,1.0,669400.0],["2024-08-23",1.0,1.05,0.99,1.02,742600.0],["2024-08-26",1.03,1.05,1.01,1.04,621500.0],["2024-08-27",1.04,1.04,1.01,1.03,443900.0],["2024-08-28",1.0,1.02,0.98,0.99,604300.0],["2024-08-29",1.01,1.04,0.99,1.04,689100.0],["2024-08-30",1.01,1.03,1.0,1.02,614000.0],["2024-09-03",1.0,1.01,0.92,0.93,1363800.0],["2024-09-04",0.93,0.95,0.91,0.94,470600.0],["2024-09-05",0.96,0.99,0.95,0.97,669600.0],["2024-09-06",0.97,0.98,0.9,0.93,1215900.0],["2024-09-09",0.93,0.96,0.93,0.94,264000.0],["2024-09-10",0.95,0.96,0.92,0.94,363300.0],["2024-09-11",0.94,1.0,0.92,1.0,548100.0],["2024-09-12",1.01,1.05,1.01,1.04,1047400.0],["2024-09-13",1.04,1.08,1.03,1.05,1271100.0],["2024-09-16",1.05,1.05,1.01,1.02,651100.0],["2024-09-17",1.03,1.04,1.02,1.03,388500.0],["2024-09-18",1.03,1.06,0.99,1.01,1236000.0],["2024-09-19",1.06,1.09,1.03,1.08,1570100.0],["2024-09-20",1.09,1.12,1.07,1.1,1162500.0],["2024-09-23",1.11,1.17,1.09,1.1,1395900.0],["2024-09-24",1.11,1.2,1.11,1.2,2303900.0],["2024-09-25",1.2,1.22,1.15,1.18,1540400.0],["2024-09-26",1.22,1.24,1.17,1.18,1657500.0],["2024-09-27",1.21,1.22,1.11,1.16,1366600.0],["2024-09-30",1.14,1.14,1.09,1.1,1206000.0],["2024-10-01",1.11,1.16,1.1,1.11,990400.0],["2024-10-02",1.1,1.16,1.09,1.13,917500.0],["2024-10-03",1.11,1.13,1.1,1.12,774000.0],["2024-10-04",1.11,1.19,1.11,1.16,1286100.0],["2024-10-07",1.18,1.18,1.12,1.15,1021300.0],["2024-10-08",1.14,1.14,1.09,1.13,1118400.0],["2024-10-09",1.12,1.13,1.09,1.1,665900.0],["2024-10-10",1.12,1.23,1.12,1.23,2202900.0],["2024-10-11",1.23,1.24,1.18,1.22,1445400.0],["2024-10-14",1.2,1.23,1.18,1.22,825500.0],["2024-10-15",1.22,1.24,1.2,1.23,684900.0],["2024-10-16",1.24,1.29,1.24,1.26,1481600.0],["2024-10-17",1.27,1.29,1.23,1.24,1030400.0],["2024-10-18",1.28,1.39,1.26,1.36,3632500.0],["2024-10-21",1.45,1.49,1.39,1.45,4937400.0],["2024-10-22",1.49,1.5,1.43,1.49,3302700.0],["2024-10-23",1.45,1.53,1.4,1.52,3522700.0],["2024-10-24",1.56,1.56,1.43,1.48,1977300.0],["2024-10-25",1.49,1.51,1.42,1.44,1616900.0],["2024-10-28",1.44,1.48,1.41,1.42,1468600.0],["2024-10-29",1.45,1.48,1.42,1.44,1781600.0],["2024-10-30",1.44,1.45,1.35,1.38,1971000.0],["2024-10-31",1.34,1.34,1.25,1.3,2405300.0],["2024-11-01",1.3,1.32,1.25,1.26,1401600.0],["2024-11-04",1.24,1.25,1.19,1.2,2047300.0],["2024-11-05",1.21,1.27,1.18,1.19,1424500.0],["2024-11-06",1.13,1.19,1.09,1.19,2280600.0],["2024-11-07",1.19,1.25,1.18,1.24,1985600.0],["2024-11-08",1.24,1.24,1.17,1.19,1375400.0],["2024-11-11",1.17,1.17,1.06,1.07,3321200.0],["2024-11-12",1.08,1.12,1.06,1.08,1936900.0],["2024-11-13",1.14,1.21,1.07,1.1,2816300.0],["2024-11-14",1.08,1.18,1.08,1.11,5430500.0],["2024-11-15",1.12,1.14,1.02,1.03,13271400.0],["2024-11-18",1.09,1.2,1.09,1.15,2656500.0],["2024-11-19",1.17,1.17,1.12,1.16,1171200.0],["2024-11-20",1.17,1.17,1.09,1.09,1437800.0],["2024-11-21",1.1,1.16,1.1,1.14,1234100.0],["2024-11-22",1.17,1.18,1.14,1.15,1167300.0],["2024-11-25",1.11,1.13,1.08,1.12,1494500.0],["2024-11-26",1.12,1.13,1.09,1.1,851000.0],["2024-11-27",1.12,1.15,1.09,1.11,1112000.0],["2024-11-29",1.12,1.16,1.1,1.1,756200.0],["2024-12-02",1.11,1.11,1.04,1.06,1418000.0],["2024-12-03",1.08,1.12,1.04,1.11,2104700.0],["2024-12-04",1.12,1.15,1.08,1.09,1218400.0],["2024-12-05",1.09,1.12,1.07,1.1,726400.0],["2024-12-06",1.08,1.1,1.04,1.05,1239900.0],["2024-12-09",1.11,1.18,1.1,1.11,1972500.0],["2024-12-10",1.14,1.17,1.12,1.15,1087700.0],["2024-12-11",1.17,1.18,1.12,1.17,1368900.0],["2024-12-12",1.14,1.15,1.09,1.1,1285400.0],["2024-12-13",1.09,1.1,1.05,1.06,830700.0],["2024-12-16",1.06,1.06,1.01,1.02,1238400.0],["2024-12-17",1.02,1.03,0.97,0.99,1568200.0],["2024-12-18",0.99,0.99,0.9,0.91,1803500.0],["2024-12-19",0.91,0.94,0.88,0.89,1784200.0],["2024-12-20",0.9,0.95,0.89,0.93,1198000.0],["2024-12-23",0.92,0.95,0.91,0.93,707500.0],["2024-12-24",0.93,0.93,0.9,0.92,386100.0],["2024-12-26",0.92,0.95,0.91,0.93,834100.0],["2024-12-27",0.92,0.92,0.86,0.89,1348800.0],["2024-12-30",0.89,0.89,0.85,0.86,1268000.0],["2024-12-31",0.86,0.89,0.86,0.88,1000100.0],["2025-01-02",0.91,0.99,0.9,0.97,1407500.0],["2025-01-03",0.97,0.98,0.94,0.95,743400.0],["2025-01-06",0.95,0.97,0.93,0.94,1041600.0],["2025-01-07",0.96,0.98,0.91,0.92,768900.0],["2025-01-08",0.92,0.93,0.9,0.92,818400.0],["2025-01-10",0.95,0.96,0.92,0.94,723200.0],["2025-01-13",0.91,0.92,0.88,0.91,876900.0],["2025-01-14",0.91,0.95,0.91,0.95,587400.0],["2025-01-15",0.97,1.05,0.96,1.04,1945000.0],["2025-01-16",1.1,1.21,1.09,1.13,3835100.0],["2025-01-17",1.1,1.13,1.06,1.1,1385700.0],["2025-01-21",1.13,1.16,1.12,1.14,1260200.0],["2025-01-22",1.17,1.17,1.1,1.14,996000.0],["2025-01-23",1.11,1.13,1.08,1.1,972800.0],["2025-01-24",1.12,1.16,1.12,1.15,983700.0],["2025-01-27",1.15,1.15,1.09,1.12,1946800.0],["2025-01-28",1.13,1.15,1.1,1.15,855600.0],["2025-01-29",1.16,1.2,1.13,1.19,1277100.0],["2025-01-30",1.2,1.29,1.19,1.26,2010100.0],["2025-01-31",1.26,1.28,1.18,1.19,1730400.0],["2025-02-03",1.21,1.3,1.17,1.28,2349100.0],["2025-02-04",1.3,1.35,1.27,1.35,1803200.0],["2025-02-05",1.38,1.42,1.35,1.38,2216500.0],["2025-02-06",1.34,1.35,1.27,1.33,1786300.0],["2025-02-07",1.35,1.4,1.31,1.34,1354400.0],["2025-02-10",1.39,1.41,1.34,1.37,1718200.0],["2025-02-11",1.37,1.37,1.31,1.37,1264300.0],["2025-02-12",1.37,1.45,1.34,1.43,1750100.0],["2025-02-13",1.45,1.48,1.41,1.48,1473100.0],["2025-02-14",1.52,1.53,1.35,1.37,2806000.0],["2025-02-18",1.43,1.44,1.37,1.44,1732500.0],["2025-02-19",1.44,1.46,1.4,1.43,1672600.0],["2025-02-20",1.43,1.51,1.41,1.47,1751700.0],["2025-02-21",1.46,1.46,1.34,1.36,2188500.0],["2025-02-24",1.38,1.39,1.33,1.39,1771000.0],["2025-02-25",1.36,1.37,1.23,1.25,2417400.0],["2025-02-26",1.25,1.32,1.24,1.29,1065100.0],["2025-02-27",1.26,1.28,1.2,1.21,1443500.0],["2025-02-28",1.2,1.24,1.15,1.24,1198000.0],["2025-03-03",1.28,1.3,1.21,1.23,1174300.0],["2025-03-04",1.25,1.27,1.17,1.25,1544600.0],["2025-03-05",1.27,1.35,1.26,1.35,1551500.0],["2025-03-06",1.3,1.37,1.28,1.32,1365000.0],["2025-03-07",1.32,1.4,1.31,1.37,1751600.0],["2025-03-10",1.39,1.4,1.26,1.3,1555300.0],["2025-03-11",1.33,1.42,1.32,1.41,2260400.0],["2025-03-12",1.45,1.74,1.42,1.7,7966200.0],["2025-03-13",1.73,1.81,1.65,1.77,4493100.0],["2025-03-14",1.83,1.84,1.74,1.75,3111400.0],["2025-03-17",1.8,1.96,1.79,1.9,5739200.0],["2025-03-18",1.96,1.98,1.83,1.85,4406400.0],["2025-03-19",1.82,1.83,1.73,1.77,3667300.0],["2025-03-20",1.75,1.9,1.74,1.9,3181000.0],["2025-03-21",1.86,1.87,1.76,1.79,2302400.0],["2025-03-24",1.8,1.85,1.74,1.78,2356500.0],["2025-03-25",1.79,1.96,1.79,1.82,2875800.0],["2025-03-26",1.84,1.88,1.77,1.8,1827200.0],["2025-03-27",1.85,1.98,1.81,1.96,4348700.0],["2025-03-28",1.99,2.0,1.86,1.89,6301600.0],["2025-03-31",1.93,1.94,1.76,1.84,4500100.0],["2025-04-01",1.82,1.84,1.73,1.75,3300200.0],["2025-04-02",1.75,1.79,1.67,1.7,2482400.0],["2025-04-03",1.58,1.71,1.56,1.64,3050500.0],["2025-04-04",1.57,1.6,1.4,1.46,4266500.0],["2025-04-07",1.44,1.59,1.37,1.48,3645100.0],["2025-04-08",1.59,1.59,1.45,1.46,2503200.0],["2025-04-09",1.56,1.73,1.53,1.71,3872400.0],["2025-04-10",1.64,1.81,1.63,1.75,3897000.0],["2025-04-11",1.88,2.03,1.85,1.99,5800100.0],["2025-04-14",2.01,2.02,1.93,2.02,3723300.0],["2025-04-15",2.03,2.04,1.94,1.96,2240400.0],["2025-04-16",2.06,2.1,2.0,2.04,4705700.0],["2025-04-17",2.05,2.05,1.94,2.01,3224200.0],["2025-04-21",2.05,2.09,1.88,1.96,3678800.0],["2025-04-22",1.93,1.97,1.87,1.93,4454700.0],["2025-04-23",1.9,2.08,1.85,2.07,5452400.0],["2025-04-24",2.09,2.2,2.03,2.18,4521000.0],["2025-04-25",2.13,2.16,2.08,2.12,3236200.0],["2025-04-28",2.12,2.2,2.07,2.19,4362400.0],["2025-04-29",2.14,2.22,2.13,2.15,2707500.0],["2025-04-30",2.12,2.22,2.11,2.17,4007300.0],["2025-05-01",2.15,2.16,2.09,2.12,3750300.0],["2025-05-02",2.15,2.23,2.11,2.19,3259200.0],["2025-05-05",2.25,2.41,2.24,2.4,4511500.0],["2025-05-06",2.5,2.5,2.33,2.47,5042800.0],["2025-05-07",2.42,2.57,2.4,2.46,4534600.0],["2025-05-08",2.5,2.52,2.4,2.42,3345700.0],["2025-05-09",2.48,2.62,2.47,2.59,4898500.0],["2025-05-12",2.59,2.6,2.33,2.4,4757100.0],["2025-05-13",2.5,2.5,2.36,2.43,2697300.0],["2025-05-14",2.27,2.35,2.19,2.28,4246500.0],["2025-05-15",2.38,2.7,2.37,2.67,6192100.0],["2025-05-16",2.62,2.67,2.51,2.67,5003300.0],["2025-05-19",2.73,3.04,2.67,2.88,7157000.0],["2025-05-20",2.91,2.99,2.8,2.91,4702600.0],["2025-05-21",2.95,2.99,2.85,2.9,4317000.0],["2025-05-22",2.85,3.04,2.85,2.97,3817400.0],["2025-05-23",3.09,3.12,3.0,3.06,3932000.0],["2025-05-27",3.01,3.23,2.98,3.21,5059300.0],["2025-05-28",3.27,3.29,3.07,3.15,4434800.0],["2025-05-29",3.2,3.25,3.13,3.13,3626300.0],["2025-05-30",3.12,3.25,3.06,3.17,3359300.0],["2025-06-02",3.23,3.47,3.23,3.34,6807600.0],["2025-06-03",3.34,3.48,3.26,3.45,4097800.0],["2025-06-04",3.57,3.58,3.42,3.51,5741400.0],["2025-06-05",3.6,3.74,3.51,3.56,8528800.0],["2025-06-06",3.66,3.73,3.49,3.57,6365100.0],["2025-06-09",3.57,3.61,3.42,3.54,6992800.0],["2025-06-10",3.55,3.63,3.39,3.54,6301800.0],["2025-06-11",3.57,3.63,3.42,3.48,3820600.0],["2025-06-12",3.51,3.75,3.5,3.71,9365300.0],["2025-06-13",3.8,3.81,3.52,3.56,9693300.0],["2025-06-16",3.57,3.65,3.52,3.62,6105700.0],["2025-06-17",3.66,3.69,3.55,3.66,5882900.0],["2025-06-18",3.66,3.69,3.51,3.53,4566500.0],["2025-06-20",3.48,3.54,3.4,3.49,3892200.0],["2025-06-23",3.46,3.59,3.43,3.46,5437600.0],["2025-06-24",3.35,3.45,3.26,3.42,5367500.0],["2025-06-25",3.4,3.57,3.35,3.51,7154900.0],["2025-06-26",3.53,3.61,3.48,3.6,4963100.0],["2025-06-27",3.46,3.48,3.37,3.42,4446900.0],["2025-06-30",3.4,3.6,3.4,3.6,5336000.0],["2025-07-01",3.68,3.7,3.46,3.47,4154100.0],["2025-07-02",3.48,3.53,3.21,3.37,7093400.0],["2025-07-03",3.22,3.56,3.21,3.5,3888900.0],["2025-07-07",3.5,3.72,3.45,3.69,8052600.0],["2025-07-08",3.72,3.72,3.42,3.53,5473900.0],["2025-07-09",3.54,3.82,3.5,3.81,7700600.0],["2025-07-10",3.83,3.92,3.75,3.9,5252300.0],["2025-07-11",4.0,4.31,3.93,4.22,12206200.0],["2025-07-14",4.38,4.41,4.18,4.29,7424300.0],["2025-07-15",4.31,4.35,4.05,4.17,5028000.0],["2025-07-16",4.17,4.19,3.91,3.97,5350700.0],["2025-07-17",3.85,3.93,3.63,3.88,5331200.0],["2025-07-18",3.9,3.92,3.66,3.68,4522300.0],["2025-07-21",3.67,3.83,3.63,3.72,5978800.0],["2025-07-22",3.74,3.75,3.51,3.54,6616200.0],["2025-07-23",3.57,3.65,3.48,3.64,5576900.0],["2025-07-24",3.55,3.59,3.5,3.54,2124800.0],["2025-07-25",3.53,3.59,3.46,3.55,3369000.0],["2025-07-28",3.5,3.5,3.23,3.33,5206800.0],["2025-07-29",3.3,3.47,3.3,3.42,3349100.0],["2025-07-30",3.38,3.41,3.13,3.18,4914400.0],["2025-07-31",3.13,3.23,3.1,3.19,3711700.0],["2025-08-01",3.23,3.36,3.16,3.23,3081000.0],["2025-08-04",3.28,3.42,3.28,3.37,2018900.0],["2025-08-05",3.38,3.59,3.35,3.51,4833400.0],["2025-08-06",3.58,3.7,3.47,3.56,4184200.0],["2025-08-07",3.68,3.75,3.58,3.71,4723600.0],["2025-08-08",3.77,3.84,3.71,3.81,5382500.0],["2025-08-11",3.76,3.97,3.63,3.97,6098000.0],["2025-08-12",4.0,4.0,3.85,3.91,4933400.0],["2025-08-13",3.9,3.99,3.82,3.89,4913400.0],["2025-08-14",3.79,3.95,3.67,3.8,7011300.0],["2025-08-15",3.85,4.17,3.71,3.92,12969500.0],["2025-08-18",3.94,3.97,3.75,3.84,2922300.0],["2025-08-19",3.84,3.88,3.68,3.69,3093200.0],["2025-08-20",3.69,3.82,3.66,3.74,2886900.0],["2025-08-21",3.73,3.99,3.73,3.91,4032300.0],["2025-08-22",3.9,4.11,3.82,4.04,5331700.0],["2025-08-25",4.09,4.3,4.06,4.2,5528100.0],["2025-08-26",4.24,4.29,4.1,4.28,3943700.0],["2025-08-27",4.29,4.42,4.15,4.39,5903800.0],["2025-08-28",4.47,4.48,4.31,4.35,3900400.0],["2025-08-29",4.35,4.48,4.35,4.47,5115500.0],["2025-09-02",4.7,4.75,4.47,4.65,8247900.0],["2025-09-03",4.75,4.75,4.49,4.57,6716100.0],["2025-09-04",4.42,4.56,4.3,4.31,5876900.0],["2025-09-05",4.48,4.55,4.15,4.25,6844300.0],["2025-09-08",4.31,4.35,4.15,4.28,4611900.0],["2025-09-09",4.32,4.32,4.15,4.15,3273900.0],["2025-09-10",4.17,4.24,4.04,4.08,3990000.0],["2025-09-11",4.05,4.39,4.0,4.38,4734400.0],["2025-09-12",4.44,4.59,4.34,4.37,9680300.0],["2025-09-15",4.4,4.61,4.35,4.6,5708500.0],["2025-09-16",4.62,4.65,4.36,4.45,4635500.0],["2025-09-17",4.37,4.57,4.33,4.39,4167500.0],["2025-09-18",4.39,4.4,4.22,4.37,4147800.0],["2025-09-19",4.4,4.71,4.4,4.65,12476800.0],["2025-09-22",4.75,4.84,4.64,4.73,6784900.0],["2025-09-23",4.76,4.9,4.52,4.54,5993600.0],["2025-09-24",4.6,4.62,4.47,4.49,3439500.0],["2025-09-25",4.48,4.8,4.48,4.8,4883400.0],["2025-09-26",4.84,5.29,4.81,5.11,8658500.0],["2025-09-29",5.45,5.46,5.17,5.32,5887700.0],["2025-09-30",5.15,5.42,5.12,5.25,5036700.0],["2025-10-01",5.31,5.54,5.3,5.4,4568100.0],["2025-10-02",5.49,5.5,4.92,5.2,7193900.0],["2025-10-03",5.26,5.59,5.23,5.45,5754400.0],["2025-10-06",5.48,5.57,5.32,5.39,6180300.0],["2025-10-07",5.39,5.43,5.24,5.36,3854500.0],["2025-10-08",5.48,5.64,5.33,5.44,8007100.0],["2025-10-09",5.54,5.57,5.04,5.12,7945800.0],["2025-10-10",5.28,5.29,5.0,5.03,4525800.0],["2025-10-13",5.2,5.41,5.16,5.34,4110500.0],["2025-10-14",5.17,5.64,5.0,5.54,7635200.0],["2025-10-15",5.74,6.67,5.73,6.51,11570000.0],["2025-10-16",6.63,6.64,6.34,6.48,6597200.0],["2025-10-17",6.18,6.38,5.76,5.93,6249000.0],["2025-10-20",6.14,6.27,5.97,6.17,3830000.0],["2025-10-21",5.72,5.72,5.09,5.16,7696400.0],["2025-10-22",4.92,5.27,4.88,5.13,5761400.0],["2025-10-23",5.23,5.29,5.06,5.08,3520100.0],["2025-10-24",5.0,5.24,4.83,4.85,5077300.0],["2025-10-27",4.65,4.8,4.5,4.66,6157500.0],["2025-10-28",4.52,4.71,4.51,4.63,3424900.0],["2025-10-29",4.91,4.93,4.7,4.79,4774700.0],["2025-10-30",4.75,4.85,4.66,4.78,3391900.0],["2025-10-31",4.8,4.85,4.59,4.65,3632500.0],["2025-11-03",4.79,4.98,4.63,4.72,3975000.0],["2025-11-04",4.51,4.57,4.2,4.22,5387900.0],["2025-11-05",4.36,4.36,4.15,4.19,2969200.0],["2025-11-06",4.25,4.32,4.11,4.14,4230100.0],["2025-11-07",4.08,4.31,4.05,4.29,4586800.0],["2025-11-10",4.58,4.76,4.5,4.55,6409000.0],["2025-11-11",4.75,4.8,4.42,4.59,4725500.0],["2025-11-12",4.7,5.04,4.64,4.99,5308800.0],["2025-11-13",5.12,5.16,4.68,4.79,5332000.0],["2025-11-14",4.36,4.79,4.31,4.69,2697500.0],["2025-11-17",4.73,4.75,4.52,4.57,2039500.0],["2025-11-18",4.56,4.73,4.55,4.63,2585000.0],["2025-11-19",4.72,4.83,4.52,4.69,2807000.0],["2025-11-20",4.7,4.77,4.25,4.27,4284500.0],["2025-11-21",4.23,4.36,4.12,4.36,4126300.0],["2025-11-24",4.34,4.7,4.34,4.64,4067800.0],["2025-11-25",4.66,4.79,4.55,4.74,2944300.0],["2025-11-26",4.84,5.1,4.77,5.1,4086500.0],["2025-11-28",5.29,5.65,5.22,5.6,5692400.0],["2025-12-01",5.81,5.87,5.54,5.57,6650500.0],["2025-12-02",5.57,5.59,5.19,5.46,4477300.0],["2025-12-03",5.54,5.72,5.48,5.59,3749700.0],["2025-12-04",5.47,5.58,5.45,5.54,4407500.0],["2025-12-05",5.63,5.75,5.47,5.49,4183100.0],["2025-12-08",5.51,5.61,5.4,5.58,2954900.0],["2025-12-09",5.6,5.96,5.59,5.89,5138100.0],["2025-12-10",5.88,5.97,5.48,5.87,5932600.0],["2025-12-11",5.94,6.42,5.86,6.16,8075300.0],["2025-12-12",6.37,6.41,5.78,5.94,5908200.0],["2025-12-15",6.24,6.24,5.92,6.08,5570200.0],["2025-12-16",6.05,6.23,6.01,6.17,3723600.0],["2025-12-17",6.34,6.38,6.08,6.13,6092800.0],["2025-12-18",6.12,6.32,6.06,6.2,5342100.0],["2025-12-19",6.19,6.68,6.16,6.42,4798200.0],["2025-12-22",6.76,6.98,6.68,6.84,5845600.0],["2025-12-23",6.97,6.98,6.69,6.83,5145200.0],["2025-12-24",6.85,6.86,6.42,6.77,2075400.0],["2025-12-26",6.9,6.91,6.71,6.88,6017700.0],["2025-12-29",6.62,6.86,6.43,6.58,6563400.0],["2025-12-30",6.76,6.86,6.4,6.42,5867900.0],["2025-12-31",6.33,6.46,6.19,6.21,5580200.0],["2026-01-02",6.41,6.48,5.73,5.92,5912100.0],["2026-01-05",6.13,6.47,6.04,6.06,5723700.0],["2026-01-06",6.16,6.44,6.09,6.42,4476900.0],["2026-01-07",6.17,6.24,5.84,6.24,4378900.0],["2026-01-08",6.0,6.16,5.8,6.13,3613000.0],["2026-01-09",6.13,6.39,6.09,6.25,3786800.0],["2026-01-12",6.6,6.71,6.5,6.55,6307700.0],["2026-01-13",6.7,6.81,6.49,6.51,5185700.0],["2026-01-14",6.7,6.83,6.46,6.68,5903200.0],["2026-01-15",6.6,6.9,6.5,6.86,5357600.0],["2026-01-16",6.53,7.09,6.38,7.04,8856800.0],["2026-01-20",7.38,7.5,6.86,7.0,10080700.0],["2026-01-21",7.12,7.22,6.77,6.9,10845600.0],["2026-01-22",6.9,7.87,6.89,7.83,9408600.0],["2026-01-23",8.13,9.45,8.04,9.35,13537000.0],["2026-01-26",10.2,10.2,9.26,9.34,18545000.0],["2026-01-27",9.32,10.44,9.26,10.36,10966100.0],["2026-01-28",10.54,11.28,10.44,11.24,11725200.0],["2026-01-29",11.85,11.99,10.59,11.02,15385400.0],["2026-01-30",9.55,10.2,8.78,8.99,14697500.0],["2026-02-02",8.7,9.53,8.63,9.47,9633200.0],["2026-02-03",10.38,10.83,10.1,10.65,9816500.0],["2026-02-04",11.01,11.05,9.74,10.38,9030600.0],["2026-02-05",9.31,10.14,8.88,8.96,7671900.0],["2026-02-06",9.32,10.18,9.24,10.15,4722800.0],["2026-02-09",10.26,10.94,10.15,10.76,4512900.0],["2026-02-10",10.48,10.78,10.3,10.36,4326900.0],["2026-02-11",10.73,10.92,9.83,10.29,5087800.0],["2026-02-12",10.16,10.38,9.26,9.28,6513000.0],["2026-02-13",9.59,9.95,9.4,9.79,3571800.0],["2026-02-17",9.28,9.33,8.56,8.99,4685000.0],["2026-02-18",9.22,9.41,9.0,9.22,2933500.0],["2026-02-19",9.15,9.55,8.87,8.99,5723700.0],["2026-02-20",9.07,9.28,8.42,9.12,6914700.0],["2026-02-23",9.2,9.57,8.62,8.81,7224500.0],["2026-02-24",8.5,9.03,8.32,8.96,3781500.0],["2026-02-25",9.1,9.14,8.83,8.89,5745000.0],["2026-02-26",8.69,9.28,8.54,9.24,5392600.0],["2026-02-27",9.24,9.64,9.11,9.62,4271700.0],["2026-03-02",9.63,9.7,8.95,9.41,5188300.0],["2026-03-03",8.78,8.8,7.95,8.39,5251700.0],["2026-03-04",8.63,8.74,8.29,8.68,2856400.0],["2026-03-05",8.49,8.58,7.79,7.99,3852600.0],["2026-03-06",7.83,7.99,7.52,7.83,3267400.0],["2026-03-09",7.34,7.87,7.19,7.78,4396100.0],["2026-03-10",8.1,8.53,8.01,8.21,7307500.0],["2026-03-11",8.01,8.05,7.37,7.68,6024300.0],["2026-03-12",7.75,7.8,7.45,7.48,3532100.0],["2026-03-13",7.33,7.34,6.81,6.84,6485300.0],["2026-03-16",6.86,7.2,6.77,7.04,4631100.0],["2026-03-17",7.03,7.21,6.89,6.93,3020000.0],["2026-03-18",6.51,6.63,6.27,6.29,5800600.0],["2026-03-19",5.32,5.77,5.16,5.66,20005400.0],["2026-03-20",5.57,5.69,5.21,5.35,7407100.0],["2026-03-23",5.35,5.83,5.2,5.76,7772800.0],["2026-03-24",5.6,6.02,5.54,5.97,5516900.0],["2026-03-25",6.4,6.43,6.01,6.07,5765700.0],["2026-03-26",5.77,6.02,5.67,5.69,5511000.0],["2026-03-27",5.72,6.13,5.67,5.94,4533400.0],["2026-03-30",6.1,6.16,5.71,5.81,4401900.0],["2026-03-31",6.1,6.37,6.06,6.32,4146400.0],["2026-04-01",6.6,6.8,6.39,6.59,4229800.0],["2026-04-02",6.09,6.6,6.07,6.53,4259500.0],["2026-04-06",6.55,6.87,6.49,6.77,4184500.0],["2026-04-07",6.72,6.77,6.42,6.73,3725700.0],["2026-04-08",7.3,7.31,6.87,7.0,5031500.0],["2026-04-09",7.0,7.2,6.76,7.01,3983200.0],["2026-04-10",7.07,7.18,6.91,7.04,3508100.0],["2026-04-13",6.83,7.01,6.74,6.91,4302100.0],["2026-04-14",7.08,7.4,7.05,7.23,4304300.0],["2026-04-15",7.22,7.52,7.03,7.16,3241300.0],["2026-04-16",7.22,7.32,7.09,7.2,3513300.0],["2026-04-17",7.44,8.06,7.43,7.75,6429100.0],["2026-04-20",7.61,7.7,7.36,7.6,6931600.0],["2026-04-21",7.56,7.59,6.99,6.99,8028900.0],["2026-04-22",7.22,7.35,7.06,7.31,3082700.0],["2026-04-23",7.15,7.35,6.72,6.99,4792900.0],["2026-04-24",7.0,7.05,6.72,6.91,4704900.0],["2026-04-27",6.81,6.89,6.66,6.78,4275800.0],["2026-04-28",6.5,6.6,6.27,6.42,4081100.0],["2026-04-29",6.25,6.31,6.11,6.23,4453700.0],["2026-04-30",6.5,6.67,6.37,6.44,3012600.0],["2026-05-01",6.41,6.67,6.35,6.58,2815900.0],["2026-05-04",6.44,6.55,6.29,6.34,2940100.0],["2026-05-05",6.45,6.56,6.2,6.22,2114400.0],["2026-05-06",6.63,6.83,6.59,6.81,3264100.0],["2026-05-07",7.1,7.51,6.85,6.86,5943000.0],["2026-05-08",7.08,7.23,6.73,6.9,4201700.0],["2026-05-11",7.19,7.7,7.11,7.52,6714500.0],["2026-05-12",7.41,8.02,7.29,7.97,8231700.0],["2026-05-13",7.85,8.19,7.57,7.83,7181400.0],["2026-05-14",7.83,8.18,7.52,7.66,7765900.0],["2026-05-15",7.28,7.31,6.92,7.14,7790100.0],["2026-05-18",7.15,7.32,6.85,6.94,3994700.0],["2026-05-19",6.77,6.81,6.43,6.48,4760000.0],["2026-05-20",6.61,6.84,6.48,6.78,4304600.0],["2026-05-21",6.6,6.83,6.53,6.65,2828200.0],["2026-05-22",6.67,6.67,6.38,6.53,3020900.0],["2026-05-26",6.68,6.91,6.58,6.9,3130900.0],["2026-05-27",6.71,6.83,6.67,6.68,2316700.0],["2026-05-28",6.59,7.21,6.5,7.16,4191800.0],["2026-05-29",7.28,7.44,7.05,7.32,2801100.0],["2026-06-01",7.07,7.47,6.91,7.29,3100300.0],["2026-06-02",7.4,7.53,7.16,7.42,3353500.0],["2026-06-03",7.28,7.28,6.77,6.82,2842500.0],["2026-06-04",7.0,7.06,6.74,6.8,3532400.0],["2026-06-05",6.5,6.52,5.82,5.84,6142000.0],["2026-06-08",5.95,6.06,5.86,5.98,2726200.0],["2026-06-09",6.04,6.07,5.46,5.77,5671000.0],["2026-06-10",5.57,5.73,5.46,5.48,4122300.0],["2026-06-11",5.47,6.01,5.45,5.98,5700300.0],["2026-06-12",6.06,6.46,6.03,6.39,6684900.0],["2026-06-15",6.96,7.21,6.77,6.83,5220700.0],["2026-06-16",6.83,7.07,6.67,6.95,4771000.0],["2026-06-17",6.9,7.41,6.79,6.83,7314100.0],["2026-06-18",6.7,7.0,6.48,6.54,3729400.0],["2026-06-22",6.45,6.52,6.32,6.42,2914600.0],["2026-06-23",6.04,6.16,5.88,5.88,4277200.0],["2026-06-24",5.57,5.78,5.52,5.64,3987300.0],["2026-06-25",5.82,5.99,5.62,5.86,4650200.0],["2026-06-26",5.92,6.33,5.88,6.15,3796400.0],["2026-06-29",6.11,6.27,6.01,6.27,3575100.0],["2026-06-30",6.29,6.47,6.19,6.34,2838800.0],["2026-07-01",6.31,6.75,6.25,6.36,2429000.0],["2026-07-02",6.59,6.89,6.42,6.57,3625400.0],["2026-07-06",6.67,6.78,6.515,6.58,2621223.797829],["2026-07-07",6.53,6.53,5.975,6.07,2996139.141615],["2026-07-08",5.86,6.01,5.52,5.73,3682579.160013],["2026-07-09",5.9,6.1871,5.825,6.15,2619309.957746],["2026-07-10",6.07,6.16,5.99,6.05,1688593.48163],["2026-07-13",5.86,5.9,5.645,5.74,3156361.814946],["2026-07-14",5.97,6.085,5.895,5.98,2153835.092657],["2026-07-15",5.93,6.075,5.69,5.93,2108945.111693],["2026-07-16",5.74,5.85,5.45,5.51,3284973.006909],["2026-07-17",5.4,5.57,5.25,5.5,3119692.8809],["2026-07-20",5.48,5.6,5.435,5.57,2468321.293266],["2026-07-21",5.66,6.08,5.66,6.05,4224971.386122],["2026-07-22",6.17,6.515,6.14,6.26,5886337.557167],["2026-07-23",5.93,6.0051,5.61,5.69,3956763.263778],["2026-07-24",5.74,5.815,5.5305,5.63,2061446.086241],["2026-07-27",5.76,5.79,5.47,5.69,2411990.712425],["2026-07-28",5.51,5.56,5.35,5.5,2324359.957489],["2026-07-29",5.48,5.51528,5.15,5.27,3941528.113748],["2026-07-30",5.4,5.54,5.265,5.53,2889408.369403],["2026-07-31",5.39,5.45,5.211,5.33,2736792.395697],["2026-08-03",5.28,5.55,5.175,5.53,2255480.450749],["2026-08-04",5.77,5.99,5.64,5.91,3600066.79962],["2026-08-05",6.27,6.585,6.22,6.48,5833586.401626],["2026-08-06",6.39,6.54,6.31,6.38,2994023.56094],["2026-08-07",6.8,6.99,6.655,6.88,5568818.736794],["2026-08-10",6.88,7.29,6.88,7.2601,2942672.186423],["2026-08-11",7.3,7.4,7.23,7.38,3828653.425991],["2026-08-12",7.44,7.5,6.97,7.14,8378923.954812],["2026-08-13",7,7.1572,6.815,6.91,4892373.919332],["2026-08-14",7.08,7.27,6.99,7.02,3985918.468176]]}