{"t":"BWEN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-11-10",35.5,35.5,31.7,33.0,410.0],["2005-11-11",32.7,32.7,31.0,31.0,1000.0],["2005-11-14",31.0,34.4,30.0,34.3,1030.0],["2005-11-15",35.0,36.8,35.0,35.0,540.0],["2005-11-16",35.5,38.0,35.0,35.0,1270.0],["2005-11-17",37.8,38.0,35.0,35.0,1000.0],["2005-11-18",38.0,38.4,34.1,35.5,1850.0],["2005-11-21",37.5,37.7,35.0,35.0,330.0],["2005-11-22",37.0,37.0,31.0,32.5,1490.0],["2005-11-23",32.7,33.5,32.7,33.5,120.0],["2005-11-25",33.5,35.0,33.5,35.0,250.0],["2005-11-28",35.0,35.0,34.2,34.2,400.0],["2005-11-29",34.5,34.5,34.5,34.5,90.0],["2005-11-30",34.2,34.5,27.5,34.5,1800.0],["2005-12-01",32.0,35.0,32.0,35.0,670.0],["2005-12-02",33.0,33.0,30.0,30.0,750.0],["2005-12-05",30.0,32.5,30.0,32.5,650.0],["2005-12-06",32.5,32.5,31.5,31.5,2150.0],["2005-12-07",32.5,32.5,31.5,31.5,150.0],["2005-12-08",30.5,31.5,30.0,30.0,1670.0],["2005-12-09",31.0,31.5,30.0,30.0,1940.0],["2005-12-12",30.0,30.0,30.0,30.0,0.0],["2005-12-13",30.5,30.5,30.0,30.0,150.0],["2005-12-14",30.0,30.0,30.0,30.0,60.0],["2005-12-15",30.0,30.0,29.4,29.4,250.0],["2005-12-16",29.4,30.0,29.4,30.0,240.0],["2005-12-19",30.0,30.0,30.0,30.0,0.0],["2005-12-20",30.0,30.0,30.0,30.0,0.0],["2005-12-21",30.0,30.0,30.0,30.0,0.0],["2005-12-22",30.0,30.0,30.0,30.0,0.0],["2005-12-23",29.7,30.0,29.5,29.5,10900.0],["2005-12-27",29.5,30.0,29.5,30.0,390.0],["2005-12-28",29.7,29.7,29.7,29.7,50.0],["2005-12-29",29.7,29.7,29.7,29.7,0.0],["2005-12-30",29.5,29.5,28.0,28.0,410.0],["2006-01-03",29.0,29.0,29.0,29.0,50.0],["2006-01-04",28.0,28.5,28.0,28.5,70.0],["2006-01-05",28.5,28.5,28.5,28.5,0.0],["2006-01-06",28.5,30.5,28.5,30.5,400.0],["2006-01-09",30.5,32.0,30.0,31.5,16280.0],["2006-01-10",31.0,32.5,31.0,32.5,1150.0],["2006-01-11",31.5,32.2,31.5,31.5,1750.0],["2006-01-12",32.0,32.0,30.5,31.0,930.0],["2006-01-13",31.0,32.5,30.0,31.0,1400.0],["2006-01-17",32.5,32.5,30.5,31.0,2030.0],["2006-01-18",31.0,33.0,31.0,31.0,950.0],["2006-01-19",31.5,31.5,30.5,30.5,770.0],["2006-01-20",31.0,31.0,30.5,30.9,450.0],["2006-01-23",31.0,31.0,31.0,31.0,100.0],["2006-01-24",29.5,30.6,29.5,30.0,650.0],["2006-01-25",30.0,32.4,30.0,31.8,7230.0],["2006-01-26",31.5,31.5,21.5,31.0,9540.0],["2006-01-27",30.5,31.0,30.5,31.0,110.0],["2006-01-30",30.0,30.0,30.0,30.0,100.0],["2006-01-31",30.0,30.0,30.0,30.0,100.0],["2006-02-01",30.0,30.0,30.0,30.0,0.0],["2006-02-02",29.5,29.5,29.5,29.5,120.0],["2006-02-03",29.5,29.5,29.0,29.0,450.0],["2006-02-06",29.5,30.0,29.5,29.5,1150.0],["2006-02-07",30.0,30.0,30.0,30.0,50.0],["2006-02-08",29.9,29.9,29.9,29.9,10.0],["2006-02-09",27.5,28.5,27.5,28.5,1350.0],["2006-02-10",26.5,28.0,25.0,27.5,1360.0],["2006-02-13",25.5,26.0,24.0,24.0,520.0],["2006-02-14",24.0,24.0,24.0,24.0,50.0],["2006-02-15",25.0,25.0,25.0,25.0,100.0],["2006-02-16",25.0,25.0,25.0,25.0,0.0],["2006-02-17",25.0,25.0,25.0,25.0,80.0],["2006-02-21",24.0,24.0,24.0,24.0,40.0],["2006-02-22",25.0,25.0,24.0,24.0,150.0],["2006-02-23",24.0,25.0,24.0,24.0,340.0],["2006-02-24",24.0,24.0,24.0,24.0,0.0],["2006-02-27",24.0,24.0,24.0,24.0,0.0],["2006-02-28",24.0,24.0,24.0,24.0,0.0],["2006-03-01",24.0,24.0,24.0,24.0,30.0],["2006-03-02",20.0,24.0,19.0,24.0,1700.0],["2006-03-03",20.0,22.0,20.0,20.0,380.0],["2006-03-06",19.0,19.0,18.4,18.8,550.0],["2006-03-07",18.2,20.0,18.0,18.5,1030.0],["2006-03-08",18.5,18.5,18.5,18.5,50.0],["2006-03-09",18.5,31.0,18.5,26.5,21360.0],["2006-03-10",29.0,30.0,27.0,28.0,14470.0],["2006-03-13",30.0,30.5,24.8,26.9,7160.0],["2006-03-14",28.0,28.0,25.5,26.5,2900.0],["2006-03-15",28.0,28.0,26.5,27.0,3670.0],["2006-03-16",27.0,27.0,22.4,23.0,5330.0],["2006-03-17",22.5,24.0,21.0,21.5,620.0],["2006-03-20",21.5,21.5,19.5,19.5,1760.0],["2006-03-21",19.0,22.5,19.0,22.4,610.0],["2006-03-22",22.4,22.4,18.9,18.9,350.0],["2006-03-23",18.5,22.0,17.0,22.0,4570.0],["2006-03-24",22.0,22.0,17.5,20.5,1260.0],["2006-03-27",20.5,21.0,19.5,20.0,1790.0],["2006-03-28",19.8,20.5,19.7,20.4,1660.0],["2006-03-29",19.5,20.0,18.5,20.0,1440.0],["2006-03-30",19.0,19.5,18.6,18.6,660.0],["2006-03-31",18.6,18.7,18.6,18.7,120.0],["2006-04-03",18.5,18.7,18.5,18.7,290.0],["2006-04-04",18.6,18.6,18.5,18.6,390.0],["2006-04-05",18.5,19.0,18.5,19.0,1230.0],["2006-04-06",19.0,19.0,18.6,18.6,330.0],["2006-04-07",20.0,20.0,18.5,19.0,1400.0],["2006-04-10",19.0,19.0,17.5,18.5,730.0],["2006-04-11",17.5,18.0,16.0,16.5,1840.0],["2006-04-12",16.5,16.5,14.0,15.0,1620.0],["2006-04-13",15.0,16.0,15.0,16.0,600.0],["2006-04-17",16.0,16.5,15.0,16.5,350.0],["2006-04-18",17.5,17.5,16.0,16.0,1090.0],["2006-04-19",16.0,16.0,12.7,13.5,1360.0],["2006-04-20",13.5,15.0,13.5,14.0,1180.0],["2006-04-21",14.0,17.0,14.0,17.0,2350.0],["2006-04-24",17.0,17.0,17.0,17.0,0.0],["2006-04-25",17.5,17.5,17.5,17.5,20.0],["2006-04-26",17.5,17.5,16.5,17.5,790.0],["2006-04-27",16.0,17.5,16.0,17.5,360.0],["2006-04-28",17.5,18.0,16.5,18.0,1070.0],["2006-05-01",18.0,20.0,16.0,20.0,1930.0],["2006-05-02",19.5,20.5,19.5,20.5,1630.0],["2006-05-03",20.5,27.0,20.5,25.5,3650.0],["2006-05-04",24.0,24.0,22.5,22.5,1210.0],["2006-05-05",23.0,23.0,20.1,20.1,1200.0],["2006-05-08",20.5,25.9,20.1,20.1,1510.0],["2006-05-09",20.5,21.0,20.5,21.0,550.0],["2006-05-10",21.0,21.0,20.5,20.5,510.0],["2006-05-11",21.0,21.0,18.5,19.0,3440.0],["2006-05-12",19.0,20.0,16.0,20.0,2250.0],["2006-05-15",19.8,19.8,15.0,16.0,770.0],["2006-05-16",17.0,17.0,17.0,17.0,790.0],["2006-05-17",18.0,19.2,15.2,15.2,3020.0],["2006-05-18",16.0,16.0,15.2,15.7,140.0],["2006-05-19",16.0,16.0,16.0,16.0,1050.0],["2006-05-22",15.3,15.3,14.8,15.0,2150.0],["2006-05-23",14.8,14.8,11.6,12.5,1310.0],["2006-05-24",12.5,13.0,12.0,12.0,470.0],["2006-05-25",13.2,13.5,12.5,13.0,770.0],["2006-05-26",13.5,15.0,12.7,15.0,2670.0],["2006-05-30",15.0,15.0,14.0,14.0,2690.0],["2006-05-31",14.5,14.5,13.6,13.9,450.0],["2006-06-01",14.5,14.5,12.9,14.0,2250.0],["2006-06-02",14.0,15.1,14.0,15.0,530.0],["2006-06-05",15.0,15.0,15.0,15.0,0.0],["2006-06-06",13.5,14.0,13.2,13.2,1340.0],["2006-06-07",14.0,14.0,13.0,13.0,1250.0],["2006-06-08",14.0,14.0,12.0,12.0,1480.0],["2006-06-09",11.1,14.5,11.1,14.5,2860.0],["2006-06-12",14.5,14.5,14.2,14.2,350.0],["2006-06-13",14.0,14.0,14.0,14.0,50.0],["2006-06-14",14.0,15.5,14.0,14.5,1470.0],["2006-06-15",15.5,20.0,15.0,20.0,1680.0],["2006-06-16",20.0,21.5,20.0,21.5,2390.0],["2006-06-19",21.5,22.4,17.0,17.0,1640.0],["2006-06-20",16.0,16.0,14.7,15.0,2080.0],["2006-06-21",15.0,15.0,14.5,15.0,510.0],["2006-06-22",15.5,15.5,15.5,15.5,340.0],["2006-06-23",16.0,16.5,15.7,16.5,720.0],["2006-06-26",17.0,17.0,17.0,17.0,750.0],["2006-06-27",17.0,17.0,14.9,15.0,1180.0],["2006-06-28",15.5,15.5,14.5,14.5,740.0],["2006-06-29",14.5,15.5,14.5,15.5,300.0],["2006-06-30",13.5,16.5,13.5,16.5,500.0],["2006-07-03",14.1,15.0,14.1,15.0,170.0],["2006-07-05",16.0,16.0,13.5,13.5,1420.0],["2006-07-06",13.5,13.9,13.5,13.9,500.0],["2006-07-07",13.0,13.4,12.0,12.0,1800.0],["2006-07-10",13.0,13.0,12.0,12.0,250.0],["2006-07-11",12.0,14.0,12.0,14.0,3780.0],["2006-07-12",14.0,14.0,14.0,14.0,0.0],["2006-07-13",14.2,15.5,14.2,15.5,180.0],["2006-07-14",16.0,17.5,16.0,17.0,580.0],["2006-07-17",15.5,17.0,15.5,17.0,100.0],["2006-07-18",16.5,17.0,15.0,15.0,700.0],["2006-07-19",14.3,14.3,14.3,14.3,50.0],["2006-07-20",14.4,14.4,14.3,14.3,350.0],["2006-07-21",14.3,14.3,14.3,14.3,0.0],["2006-07-24",14.3,14.5,13.5,13.5,390.0],["2006-07-25",13.5,13.5,13.5,13.5,50.0],["2006-07-26",13.2,13.5,13.2,13.5,200.0],["2006-07-27",12.5,12.5,12.4,12.4,1410.0],["2006-07-28",12.5,12.5,12.5,12.5,100.0],["2006-07-31",12.4,12.5,12.1,12.1,1660.0],["2006-08-01",12.0,12.3,12.0,12.3,300.0],["2006-08-02",12.3,12.3,12.3,12.3,0.0],["2006-08-03",12.5,12.5,12.3,12.3,500.0],["2006-08-04",12.0,12.5,12.0,12.5,1230.0],["2006-08-07",12.5,12.5,12.5,12.5,0.0],["2006-08-08",12.1,12.5,12.1,12.5,70.0],["2006-08-09",12.1,12.1,12.1,12.1,30.0],["2006-08-10",12.1,12.1,12.1,12.1,0.0],["2006-08-11",13.0,13.3,12.5,12.5,1300.0],["2006-08-14",12.5,13.0,12.5,13.0,270.0],["2006-08-15",13.0,14.4,13.0,14.4,250.0],["2006-08-16",14.4,17.5,14.4,16.7,2160.0],["2006-08-17",16.7,18.5,16.7,18.0,1120.0],["2006-08-18",18.0,18.5,17.0,17.5,570.0],["2006-08-21",17.5,17.5,17.5,17.5,0.0],["2006-08-22",17.2,17.7,13.0,14.1,1520.0],["2006-08-23",14.1,16.5,14.1,14.2,5990.0],["2006-08-24",14.4,14.8,11.7,12.0,5240.0],["2006-08-25",13.0,14.5,13.0,13.0,4660.0],["2006-08-28",13.5,15.0,13.0,15.0,1560.0],["2006-08-29",13.6,14.5,13.6,14.0,660.0],["2006-08-30",14.7,15.0,14.7,15.0,1000.0],["2006-08-31",15.0,15.0,14.8,14.8,1610.0],["2006-09-01",15.0,16.0,15.0,16.0,2140.0],["2006-09-05",17.5,17.5,15.7,16.1,2170.0],["2006-09-06",16.0,17.0,15.7,15.7,560.0],["2006-09-07",15.7,17.0,15.7,16.5,1260.0],["2006-09-08",16.0,16.0,15.5,15.5,1480.0],["2006-09-11",14.5,14.7,12.5,12.5,900.0],["2006-09-12",13.5,14.0,13.5,14.0,750.0],["2006-09-13",13.5,13.5,12.9,13.3,1910.0],["2006-09-14",13.3,13.3,13.3,13.3,0.0],["2006-09-15",12.6,14.0,12.6,12.6,1000.0],["2006-09-18",13.7,13.7,13.0,13.0,400.0],["2006-09-19",12.8,14.0,12.8,12.8,840.0],["2006-09-20",12.8,13.0,12.4,12.5,4210.0],["2006-09-21",12.5,13.0,12.5,13.0,1580.0],["2006-09-22",12.5,13.0,12.5,13.0,510.0],["2006-09-25",13.0,15.0,12.8,14.0,6380.0],["2006-09-26",14.5,14.5,13.0,13.0,420.0],["2006-09-27",14.2,15.5,14.2,14.5,4690.0],["2006-09-28",14.5,16.0,14.5,15.3,3540.0],["2006-09-29",15.5,16.0,15.5,16.0,1410.0],["2006-10-02",16.0,16.0,16.0,16.0,0.0],["2006-10-03",15.2,16.7,15.0,16.7,3240.0],["2006-10-04",16.5,16.8,16.5,16.8,2750.0],["2006-10-05",16.8,16.8,16.1,16.5,2400.0],["2006-10-06",16.0,16.7,14.4,14.4,2430.0],["2006-10-09",15.0,16.0,15.0,15.5,4420.0],["2006-10-10",15.5,15.5,15.0,15.0,120.0],["2006-10-11",14.0,14.0,12.7,13.0,490.0],["2006-10-12",14.0,15.0,14.0,14.0,1350.0],["2006-10-13",15.0,15.5,14.0,14.5,2180.0],["2006-10-16",14.5,14.5,14.2,14.5,610.0],["2006-10-17",15.0,17.0,15.0,16.0,1280.0],["2006-10-18",15.5,16.0,15.5,16.0,2440.0],["2006-10-19",15.5,16.5,15.5,16.5,1290.0],["2006-10-20",16.5,17.0,16.3,16.5,1070.0],["2006-10-23",17.0,17.0,16.5,16.8,1220.0],["2006-10-24",16.0,18.0,16.0,16.6,3910.0],["2006-10-25",17.0,17.0,16.5,16.5,590.0],["2006-10-26",18.0,18.0,17.0,18.0,1850.0],["2006-10-27",18.0,19.0,17.7,19.0,3460.0],["2006-10-30",19.2,20.0,19.1,19.9,3790.0],["2006-10-31",19.5,20.0,19.2,19.5,2130.0],["2006-11-01",19.5,20.0,19.5,20.0,1840.0],["2006-11-02",19.5,20.0,19.2,20.0,1510.0],["2006-11-03",20.0,20.0,19.7,20.0,3190.0],["2006-11-06",20.0,20.0,19.7,20.0,1850.0],["2006-11-07",20.0,20.0,19.7,19.7,1470.0],["2006-11-08",19.5,19.7,19.0,19.6,1800.0],["2006-11-09",19.6,19.6,19.0,19.0,800.0],["2006-11-10",19.0,19.3,19.0,19.0,1330.0],["2006-11-13",19.3,19.7,19.3,19.5,870.0],["2006-11-14",19.4,20.0,19.4,19.9,3290.0],["2006-11-15",19.5,20.0,19.4,19.7,960.0],["2006-11-16",19.4,19.4,19.3,19.4,560.0],["2006-11-17",19.4,21.0,19.3,20.0,2220.0],["2006-11-20",20.0,20.0,19.4,19.4,580.0],["2006-11-21",19.3,25.0,19.3,21.0,7860.0],["2006-11-22",21.0,21.0,20.6,21.0,1990.0],["2006-11-24",20.6,20.6,20.6,20.6,250.0],["2006-11-27",20.6,20.6,20.5,20.5,550.0],["2006-11-28",20.0,20.3,19.0,19.0,2580.0],["2006-11-29",19.0,19.0,17.8,18.1,880.0],["2006-11-30",18.0,18.3,18.0,18.3,800.0],["2006-12-01",18.3,18.3,18.3,18.3,0.0],["2006-12-04",18.3,20.0,17.5,18.7,1540.0],["2006-12-05",18.0,24.0,18.0,22.5,14930.0],["2006-12-06",22.5,22.5,20.5,20.5,1310.0],["2006-12-07",20.4,22.0,20.3,22.0,410.0],["2006-12-08",22.0,22.5,21.5,22.0,1260.0],["2006-12-11",22.0,22.0,21.6,21.8,1210.0],["2006-12-12",21.5,21.8,21.5,21.5,200.0],["2006-12-13",21.8,21.8,21.5,21.8,110.0],["2006-12-14",21.5,21.5,19.0,20.0,1810.0],["2006-12-15",20.0,20.0,20.0,20.0,50.0],["2006-12-18",19.0,20.0,19.0,19.0,550.0],["2006-12-19",18.9,19.0,18.0,18.4,2750.0],["2006-12-20",18.2,18.5,18.1,18.4,2270.0],["2006-12-21",19.0,21.9,19.0,19.1,6900.0],["2006-12-22",19.1,20.0,19.1,20.0,1470.0],["2006-12-26",20.0,20.5,19.6,19.6,2160.0],["2006-12-27",20.0,21.0,19.9,20.0,290.0],["2006-12-28",20.0,20.0,19.5,19.5,900.0],["2006-12-29",19.5,19.9,19.5,19.9,870.0],["2007-01-03",19.5,20.9,19.5,19.5,2720.0],["2007-01-04",19.5,19.5,19.3,19.3,230.0],["2007-01-05",19.5,19.5,19.3,19.3,150.0],["2007-01-08",19.3,19.6,19.3,19.4,920.0],["2007-01-09",19.3,19.3,19.0,19.0,1550.0],["2007-01-10",18.9,19.4,18.0,19.0,2810.0],["2007-01-11",19.2,19.2,17.9,17.9,2150.0],["2007-01-12",17.9,18.2,17.6,17.9,410.0],["2007-01-16",17.9,18.6,17.9,18.6,190.0],["2007-01-17",18.6,20.0,18.6,20.0,2140.0],["2007-01-18",19.8,20.0,19.6,20.0,980.0],["2007-01-19",20.0,20.4,19.7,20.2,1640.0],["2007-01-22",21.0,21.0,20.0,20.0,990.0],["2007-01-23",20.0,20.0,19.9,19.9,1070.0],["2007-01-24",20.0,20.0,19.7,20.0,460.0],["2007-01-25",19.7,19.7,18.6,19.0,3380.0],["2007-01-26",18.2,19.0,18.2,19.0,540.0],["2007-01-29",20.0,20.3,19.0,20.3,1530.0],["2007-01-30",19.9,21.0,19.8,19.8,6120.0],["2007-01-31",20.5,21.5,20.0,21.5,2110.0],["2007-02-01",20.7,21.0,20.2,20.2,750.0],["2007-02-02",20.0,20.5,20.0,20.1,470.0],["2007-02-05",20.9,20.9,20.0,20.2,1350.0],["2007-02-06",20.2,20.6,20.0,20.5,4840.0],["2007-02-07",20.5,20.5,20.0,20.2,2120.0],["2007-02-08",20.0,20.2,19.9,19.9,3180.0],["2007-02-09",19.9,20.0,19.7,19.7,980.0],["2007-02-12",19.0,20.4,19.0,20.3,2950.0],["2007-02-13",20.3,20.4,19.4,19.5,1300.0],["2007-02-14",19.7,19.7,19.7,19.7,550.0],["2007-02-15",20.0,20.0,19.4,19.4,1110.0],["2007-02-16",19.8,20.0,18.5,19.0,1180.0],["2007-02-20",19.0,20.5,18.8,20.3,3080.0],["2007-02-21",20.3,20.3,20.1,20.1,570.0],["2007-02-22",20.5,20.9,20.5,20.9,2410.0],["2007-02-23",20.9,21.2,20.9,21.2,2340.0],["2007-02-26",21.4,23.0,21.0,23.0,5320.0],["2007-02-27",23.3,24.0,22.3,24.0,10010.0],["2007-02-28",24.5,24.5,23.5,23.8,7920.0],["2007-03-01",24.6,24.6,23.2,23.2,5250.0],["2007-03-02",23.5,29.0,23.4,27.0,34160.0],["2007-03-05",27.0,32.5,27.0,29.0,19260.0],["2007-03-06",30.0,37.5,28.5,35.3,21640.0],["2007-03-07",35.0,36.2,31.5,32.0,12410.0],["2007-03-08",31.8,32.5,31.0,31.0,7900.0],["2007-03-09",31.1,32.0,31.1,32.0,2000.0],["2007-03-12",32.0,35.0,32.0,34.8,5050.0],["2007-03-13",34.8,34.8,33.5,34.2,3740.0],["2007-03-14",34.2,34.2,32.5,33.9,1880.0],["2007-03-15",33.5,33.5,33.2,33.2,2190.0],["2007-03-16",33.2,33.2,32.6,33.1,1880.0],["2007-03-19",33.1,34.5,32.5,34.5,3930.0],["2007-03-20",34.4,34.5,34.0,34.2,1310.0],["2007-03-21",34.2,34.3,33.0,33.0,1110.0],["2007-03-22",34.3,35.5,33.6,35.5,3740.0],["2007-03-23",35.7,42.0,35.5,41.0,19190.0],["2007-03-26",40.2,41.0,40.0,40.5,5060.0],["2007-03-27",40.2,40.5,39.5,40.0,4050.0],["2007-03-28",40.0,40.0,39.1,40.0,4420.0],["2007-03-29",39.5,40.4,39.5,40.3,2160.0],["2007-03-30",40.2,40.5,39.8,40.5,6150.0],["2007-04-02",40.3,40.5,40.0,40.2,770.0],["2007-04-03",40.3,41.0,40.2,40.5,2820.0],["2007-04-04",40.2,40.5,40.0,40.5,650.0],["2007-04-05",40.5,40.5,39.4,40.0,1530.0],["2007-04-09",40.1,40.5,38.0,39.0,5610.0],["2007-04-10",38.9,39.0,38.0,38.7,2770.0],["2007-04-11",38.8,39.5,38.2,39.5,1690.0],["2007-04-12",39.5,40.3,39.0,40.0,2360.0],["2007-04-13",40.0,40.0,40.0,40.0,980.0],["2007-04-16",40.0,40.0,39.0,40.0,1880.0],["2007-04-17",40.0,40.3,39.5,39.5,2970.0],["2007-04-18",39.3,40.0,39.3,39.3,680.0],["2007-04-19",40.0,40.0,38.7,38.7,1220.0],["2007-04-20",40.0,40.0,39.5,40.0,1510.0],["2007-04-23",40.0,40.0,38.1,39.8,2160.0],["2007-04-24",39.5,39.5,38.5,38.6,1630.0],["2007-04-25",38.5,39.5,38.2,38.2,1230.0],["2007-04-26",39.5,40.0,39.0,40.0,1480.0],["2007-04-27",39.7,39.7,39.0,39.7,2330.0],["2007-04-30",40.0,40.0,39.5,39.5,1160.0],["2007-05-01",40.0,40.0,38.7,38.8,1070.0],["2007-05-02",39.0,40.0,38.5,39.5,1310.0],["2007-05-03",40.0,40.0,39.5,39.5,410.0],["2007-05-04",39.5,39.5,36.5,37.5,4150.0],["2007-05-07",35.5,37.5,35.5,37.5,1990.0],["2007-05-08",37.5,38.0,35.8,35.8,2100.0],["2007-05-09",37.0,37.1,36.0,37.1,1190.0],["2007-05-10",37.0,37.5,37.0,37.0,710.0],["2007-05-11",37.5,37.5,36.0,36.0,890.0],["2007-05-14",36.5,37.3,36.0,37.2,3100.0],["2007-05-15",37.0,37.0,36.0,36.0,3310.0],["2007-05-16",36.0,36.0,35.5,35.8,1270.0],["2007-05-17",35.8,35.8,32.7,34.5,4020.0],["2007-05-18",34.5,35.0,34.5,34.7,290.0],["2007-05-21",34.5,34.5,32.8,32.8,1430.0],["2007-05-22",32.8,37.5,32.8,37.3,2390.0],["2007-05-23",37.5,40.3,37.5,40.1,3720.0],["2007-05-24",40.5,40.5,39.0,39.5,1640.0],["2007-05-25",40.0,40.5,40.0,40.5,2490.0],["2007-05-29",40.0,40.5,37.5,39.0,970.0],["2007-05-30",39.0,44.0,39.0,44.0,5320.0],["2007-05-31",44.5,47.0,42.0,46.0,6330.0],["2007-06-01",46.0,46.5,45.0,45.0,2730.0],["2007-06-04",45.0,45.0,44.5,45.0,1300.0],["2007-06-05",44.5,44.5,42.0,43.2,2030.0],["2007-06-06",43.2,43.5,43.2,43.5,1440.0],["2007-06-07",43.5,43.5,42.0,42.5,870.0],["2007-06-08",42.5,43.0,42.2,42.2,1970.0],["2007-06-11",42.0,42.5,42.0,42.0,380.0],["2007-06-12",41.5,41.5,39.3,40.0,6940.0],["2007-06-13",40.0,40.2,39.7,40.0,480.0],["2007-06-14",40.2,40.7,40.2,40.5,1510.0],["2007-06-15",40.5,41.5,40.0,40.5,4180.0],["2007-06-18",41.0,41.0,40.0,40.5,840.0],["2007-06-19",40.5,40.5,39.8,40.5,450.0],["2007-06-20",40.0,40.5,40.0,40.0,880.0],["2007-06-21",40.5,44.0,40.5,44.0,3350.0],["2007-06-22",43.5,44.0,41.0,42.5,6670.0],["2007-06-25",42.0,42.5,40.5,41.5,680.0],["2007-06-26",41.5,44.0,41.0,41.8,1180.0],["2007-06-27",41.8,43.5,41.8,43.5,1280.0],["2007-06-28",42.6,43.0,42.3,43.0,4580.0],["2007-06-29",42.5,44.0,42.4,43.3,11630.0],["2007-07-02",43.5,43.5,42.5,42.5,630.0],["2007-07-03",43.5,43.5,42.4,42.5,860.0],["2007-07-05",42.1,42.5,42.1,42.5,280.0],["2007-07-06",42.1,44.0,42.0,43.0,1500.0],["2007-07-09",43.0,44.2,42.5,44.0,14370.0],["2007-07-10",44.5,44.5,42.0,42.0,4130.0],["2007-07-11",42.5,43.2,41.5,42.5,1690.0],["2007-07-12",42.5,44.5,42.5,43.5,17090.0],["2007-07-13",43.5,47.4,43.5,47.0,29910.0],["2007-07-16",47.5,54.5,47.5,54.0,15670.0],["2007-07-17",52.5,55.1,51.0,53.0,13740.0],["2007-07-18",53.3,53.7,51.1,52.0,3370.0],["2007-07-19",50.5,54.0,50.5,53.9,6120.0],["2007-07-20",54.0,54.0,52.5,53.5,2540.0],["2007-07-23",53.0,54.5,52.0,53.1,4650.0],["2007-07-24",54.0,54.0,50.5,51.0,1730.0],["2007-07-25",51.5,51.5,50.5,50.5,2340.0],["2007-07-26",51.5,51.5,49.7,51.5,4150.0],["2007-07-27",52.5,52.5,51.1,52.1,750.0],["2007-07-30",54.5,54.5,52.5,53.0,2670.0],["2007-07-31",53.1,53.1,50.8,51.5,2290.0],["2007-08-01",51.5,52.0,51.5,51.5,2790.0],["2007-08-02",51.5,52.0,50.8,52.0,4180.0],["2007-08-03",52.0,52.0,51.5,51.5,140.0],["2007-08-06",51.5,51.5,50.5,51.5,2220.0],["2007-08-07",51.0,51.5,51.0,51.0,810.0],["2007-08-08",52.0,52.0,51.2,52.0,5560.0],["2007-08-09",52.0,52.0,51.0,51.3,2310.0],["2007-08-10",51.0,52.5,47.5,52.5,9070.0],["2007-08-13",52.5,52.5,50.0,50.0,1290.0],["2007-08-14",49.5,51.0,45.0,47.5,2910.0],["2007-08-15",46.0,47.5,46.0,47.5,1150.0],["2007-08-16",46.1,46.5,45.0,46.0,2410.0],["2007-08-17",46.0,46.5,45.0,45.5,1470.0],["2007-08-20",46.0,46.0,45.0,46.0,1650.0],["2007-08-21",45.5,46.5,45.0,46.0,740.0],["2007-08-22",46.0,48.0,46.0,48.0,3180.0],["2007-08-23",49.0,52.5,49.0,52.5,8100.0],["2007-08-24",52.5,52.5,49.0,49.0,3790.0],["2007-08-27",49.3,49.3,46.0,48.5,1510.0],["2007-08-28",48.5,48.5,46.0,47.4,600.0],["2007-08-29",46.0,49.5,45.0,49.0,2700.0],["2007-08-30",50.0,52.0,50.0,52.0,4780.0],["2007-08-31",52.5,52.8,42.0,52.5,8440.0],["2007-09-04",50.0,52.9,50.0,52.9,2670.0],["2007-09-05",53.0,53.0,51.1,52.0,530.0],["2007-09-06",52.0,52.5,51.0,52.4,2020.0],["2007-09-07",52.0,52.5,51.5,51.5,2040.0],["2007-09-10",51.1,53.1,51.1,53.0,3810.0],["2007-09-11",53.0,53.0,52.0,52.0,1400.0],["2007-09-12",51.0,52.0,51.0,52.0,1120.0],["2007-09-13",52.0,53.9,52.0,53.4,4130.0],["2007-09-14",53.4,53.4,52.6,53.0,3150.0],["2007-09-17",53.8,54.9,53.5,54.8,6580.0],["2007-09-18",54.2,55.0,52.1,54.0,4240.0],["2007-09-19",52.1,54.0,51.0,53.0,5320.0],["2007-09-20",53.5,54.0,51.5,53.5,3500.0],["2007-09-21",54.0,54.0,52.5,52.5,3900.0],["2007-09-24",52.5,55.0,52.5,52.5,17420.0],["2007-09-25",51.0,53.0,50.5,52.5,5260.0],["2007-09-26",54.0,54.0,52.0,53.5,2080.0],["2007-09-27",53.5,54.5,53.0,53.5,5300.0],["2007-09-28",52.7,54.4,51.2,54.0,2710.0],["2007-10-01",54.0,54.0,52.5,54.0,570.0],["2007-10-02",52.5,54.0,52.5,53.5,1470.0],["2007-10-03",52.5,53.5,52.5,53.4,1320.0],["2007-10-04",53.0,53.0,52.5,52.5,1220.0],["2007-10-05",53.5,53.5,52.5,52.5,1640.0],["2007-10-08",53.0,53.5,53.0,53.5,2360.0],["2007-10-09",53.5,53.5,52.2,52.9,720.0],["2007-10-10",52.9,55.5,52.8,55.0,10210.0],["2007-10-11",54.1,54.9,52.5,54.9,7470.0],["2007-10-12",54.9,57.0,54.9,56.7,12390.0],["2007-10-15",57.0,58.0,55.3,56.3,9500.0],["2007-10-16",56.9,59.5,56.8,57.8,5330.0],["2007-10-17",59.0,63.0,58.5,63.0,8640.0],["2007-10-18",64.4,75.0,63.5,74.0,14340.0],["2007-10-19",74.0,82.5,73.9,77.5,16350.0],["2007-10-22",79.5,81.2,78.0,81.0,11880.0],["2007-10-23",81.0,84.8,81.0,84.0,11080.0],["2007-10-24",84.5,84.5,72.0,80.0,11930.0],["2007-10-25",78.5,80.0,75.0,78.0,2910.0],["2007-10-26",79.0,80.0,77.0,79.0,930.0],["2007-10-29",80.0,87.0,80.0,86.9,8420.0],["2007-10-30",87.0,99.0,84.0,97.0,26870.0],["2007-10-31",99.5,102.0,96.5,100.5,15470.0],["2007-11-01",102.0,102.0,92.0,98.0,6320.0],["2007-11-02",97.5,99.0,95.0,98.0,2840.0],["2007-11-05",97.0,109.5,97.0,109.3,6380.0],["2007-11-06",110.0,122.3,109.2,119.6,20410.0],["2007-11-07",121.5,121.5,110.0,119.5,8190.0],["2007-11-08",118.0,119.5,92.6,106.0,14740.0],["2007-11-09",106.0,114.0,95.0,113.0,4990.0],["2007-11-12",115.0,115.0,106.5,108.5,4790.0],["2007-11-13",111.5,111.5,109.5,110.5,3310.0],["2007-11-14",110.5,110.5,107.5,107.5,3290.0],["2007-11-15",108.5,110.5,107.5,108.5,2370.0],["2007-11-16",109.0,111.0,108.0,111.0,1390.0],["2007-11-19",111.0,111.0,102.5,107.0,3010.0],["2007-11-20",107.0,107.0,100.5,102.0,5410.0],["2007-11-21",101.5,102.0,87.0,100.0,7280.0],["2007-11-23",100.5,107.5,97.0,107.3,1310.0],["2007-11-26",103.5,107.0,101.0,101.2,2880.0],["2007-11-27",101.2,102.0,94.5,99.0,2950.0],["2007-11-28",101.0,102.0,96.5,98.5,3060.0],["2007-11-29",97.5,97.5,95.4,97.5,2480.0],["2007-11-30",96.5,99.0,92.2,99.0,3980.0],["2007-12-03",95.0,99.5,93.5,95.0,1160.0],["2007-12-04",94.5,98.5,94.5,97.5,860.0],["2007-12-05",97.5,98.3,95.1,95.5,2240.0],["2007-12-06",95.0,99.5,94.0,98.0,2710.0],["2007-12-07",93.0,98.0,93.0,95.0,2470.0],["2007-12-10",100.0,116.5,95.1,113.0,6530.0],["2007-12-11",112.0,115.0,111.0,112.5,1260.0],["2007-12-12",112.5,113.0,110.0,110.0,3940.0],["2007-12-13",110.0,113.0,105.0,110.0,4940.0],["2007-12-14",111.0,112.0,110.0,111.5,3040.0],["2007-12-17",111.5,111.5,107.0,109.0,2160.0],["2007-12-18",108.5,111.0,108.2,110.0,1820.0],["2007-12-19",110.0,110.0,108.0,109.0,980.0],["2007-12-20",109.0,111.0,108.5,111.0,960.0],["2007-12-21",111.5,112.5,110.5,110.5,2090.0],["2007-12-24",109.5,115.5,109.5,110.5,1880.0],["2007-12-26",114.0,114.0,110.5,112.5,240.0],["2007-12-27",112.0,121.0,112.0,120.0,2450.0],["2007-12-28",122.5,135.5,122.0,135.0,7780.0],["2007-12-31",130.0,145.0,130.0,143.0,5180.0],["2008-01-02",140.5,144.5,137.0,139.0,5510.0],["2008-01-03",135.0,140.0,130.1,131.6,2460.0],["2008-01-04",130.1,130.1,117.5,127.5,8050.0],["2008-01-07",127.5,127.5,124.0,124.0,1640.0],["2008-01-08",125.5,125.5,115.0,124.0,2360.0],["2008-01-09",125.5,125.5,115.5,120.0,3080.0],["2008-01-10",117.0,120.2,117.0,118.0,1610.0],["2008-01-11",119.5,125.0,119.5,124.0,860.0],["2008-01-14",128.0,130.0,125.0,128.5,3860.0],["2008-01-15",130.2,132.5,120.0,120.0,2440.0],["2008-01-16",120.0,120.0,102.0,109.0,8830.0],["2008-01-17",113.3,120.0,104.5,110.0,4070.0],["2008-01-18",113.0,116.5,108.5,113.0,1390.0],["2008-01-22",105.5,112.5,101.7,112.5,7690.0],["2008-01-23",104.5,112.0,103.0,112.0,3370.0],["2008-01-24",111.9,112.5,108.2,111.5,3010.0],["2008-01-25",118.0,118.0,111.5,112.0,1460.0],["2008-01-28",112.3,115.0,112.0,114.0,2420.0],["2008-01-29",113.0,115.0,110.5,114.0,1400.0],["2008-01-30",114.0,114.0,110.5,112.5,1360.0],["2008-01-31",112.5,112.5,110.0,112.5,3290.0],["2008-02-01",112.0,113.5,110.0,112.0,2030.0],["2008-02-04",111.5,113.0,111.5,112.5,1320.0],["2008-02-05",110.1,112.0,110.0,111.0,980.0],["2008-02-06",112.5,113.0,111.0,112.0,2230.0],["2008-02-07",111.5,111.5,109.5,110.0,2280.0],["2008-02-08",110.0,110.0,106.0,108.0,2690.0],["2008-02-11",106.0,107.0,106.0,107.0,1090.0],["2008-02-12",106.5,107.0,105.0,106.0,1700.0],["2008-02-13",106.5,107.5,85.0,105.5,13880.0],["2008-02-14",105.0,105.0,100.0,103.0,5940.0],["2008-02-15",103.0,103.0,85.5,100.5,6770.0],["2008-02-19",95.0,95.0,88.5,92.0,10430.0],["2008-02-20",92.0,100.0,84.5,100.0,10440.0],["2008-02-21",91.5,100.1,91.5,100.0,2460.0],["2008-02-22",95.0,100.0,95.0,98.0,1040.0],["2008-02-25",96.0,99.5,95.0,99.0,1920.0],["2008-02-26",97.5,109.0,97.5,108.0,4560.0],["2008-02-27",107.0,107.5,103.5,107.5,700.0],["2008-02-28",107.5,111.0,107.5,110.5,6360.0],["2008-02-29",110.0,110.0,107.5,110.0,1350.0],["2008-03-03",110.0,110.0,102.5,105.0,3300.0],["2008-03-04",105.0,107.5,102.0,106.0,1880.0],["2008-03-05",105.0,110.0,105.0,107.4,4880.0],["2008-03-06",109.5,109.5,105.5,107.0,3810.0],["2008-03-07",107.0,110.0,105.1,105.1,3740.0],["2008-03-10",105.0,106.0,98.0,103.0,5540.0],["2008-03-11",103.0,104.0,99.7,100.5,3550.0],["2008-03-12",102.5,104.0,100.0,102.5,2250.0],["2008-03-13",102.5,110.0,100.5,110.0,2480.0],["2008-03-14",108.5,110.0,103.5,107.0,1140.0],["2008-03-17",104.0,104.0,99.7,102.0,2950.0],["2008-03-18",102.0,105.0,102.0,105.0,2050.0],["2008-03-19",107.0,107.0,103.0,105.0,2230.0],["2008-03-20",105.0,107.0,102.5,106.9,2550.0],["2008-03-24",107.0,107.5,103.5,105.0,1270.0],["2008-03-25",105.5,105.5,103.0,104.0,1610.0],["2008-03-26",104.0,104.0,100.0,101.0,4050.0],["2008-03-27",101.0,103.0,99.0,103.0,2560.0],["2008-03-28",103.0,104.0,102.5,104.0,910.0],["2008-03-31",104.0,107.0,103.0,105.5,1250.0],["2008-04-01",105.5,105.5,98.5,102.5,2720.0],["2008-04-02",102.5,107.5,100.5,106.8,2370.0],["2008-04-03",105.0,105.0,99.0,102.0,2630.0],["2008-04-04",101.0,103.0,100.0,101.5,2670.0],["2008-04-07",100.1,101.0,95.3,98.5,3900.0],["2008-04-08",95.0,97.0,92.0,95.2,2570.0],["2008-04-09",94.5,94.5,90.5,92.5,4800.0],["2008-04-10",93.0,93.0,84.6,90.0,8390.0],["2008-04-11",87.5,100.0,84.0,94.0,9040.0],["2008-04-14",93.0,99.5,91.5,99.0,4120.0],["2008-04-15",98.5,100.0,98.5,99.5,2270.0],["2008-04-16",99.5,102.5,98.0,102.5,4950.0],["2008-04-17",102.0,102.5,99.0,101.0,1610.0],["2008-04-18",102.5,111.5,102.5,109.5,13570.0],["2008-04-21",110.5,112.5,110.0,111.5,8860.0],["2008-04-22",111.0,111.7,110.5,111.0,6180.0],["2008-04-23",112.0,115.0,111.0,114.3,13050.0],["2008-04-24",114.9,125.0,113.5,122.5,8110.0],["2008-04-25",121.5,133.8,121.5,130.0,18270.0],["2008-04-28",133.0,137.0,129.9,136.0,11530.0],["2008-04-29",137.0,142.5,132.5,142.5,12720.0],["2008-04-30",142.5,142.5,138.0,142.0,8000.0],["2008-05-01",142.0,142.0,129.0,140.0,13440.0],["2008-05-02",141.7,141.7,136.0,139.5,3540.0],["2008-05-05",140.0,140.0,135.5,135.5,2150.0],["2008-05-06",140.0,140.2,136.0,139.0,8020.0],["2008-05-07",144.5,175.0,144.0,162.0,70060.0],["2008-05-08",162.0,180.0,157.7,168.5,53740.0],["2008-05-09",172.5,175.0,168.5,170.0,16900.0],["2008-05-12",174.0,177.5,170.1,172.0,19480.0],["2008-05-13",175.0,177.5,170.1,172.1,14900.0],["2008-05-14",174.5,175.5,169.5,172.5,16370.0],["2008-05-15",175.5,187.0,173.5,180.5,69290.0],["2008-05-16",188.5,205.0,181.0,204.8,91820.0],["2008-05-19",204.5,242.5,202.5,227.0,88320.0],["2008-05-20",239.5,276.8,239.0,260.6,137280.0],["2008-05-21",269.5,278.5,240.5,257.3,109110.0],["2008-05-22",250.5,254.5,213.0,223.5,80920.0],["2008-05-23",218.0,218.5,196.0,213.5,57210.0],["2008-05-27",215.5,226.5,197.5,209.0,49490.0],["2008-05-28",215.0,228.0,199.0,225.0,35060.0],["2008-05-29",236.5,249.0,222.0,234.0,53320.0],["2008-05-30",239.0,257.5,238.5,254.0,38860.0],["2008-06-02",260.0,284.5,257.5,283.8,76500.0],["2008-06-03",287.2,290.0,255.0,286.0,75220.0],["2008-06-04",281.0,283.0,260.3,270.0,33970.0],["2008-06-05",270.4,272.5,241.0,254.0,38520.0],["2008-06-06",256.0,270.0,250.0,270.0,30190.0],["2008-06-09",272.5,273.0,251.0,263.0,22170.0],["2008-06-10",255.0,262.0,240.0,242.5,21570.0],["2008-06-11",246.0,246.0,216.2,219.0,37370.0],["2008-06-12",219.0,237.5,210.5,230.0,24940.0],["2008-06-13",228.1,249.0,228.1,235.0,22320.0],["2008-06-16",236.5,236.5,225.1,228.0,18310.0],["2008-06-17",226.5,227.0,216.0,216.5,14920.0],["2008-06-18",216.0,227.5,210.8,227.0,15610.0],["2008-06-19",235.0,247.0,228.0,241.0,23410.0],["2008-06-20",244.0,255.0,222.5,252.0,21250.0],["2008-06-23",250.0,254.0,239.5,245.0,9540.0],["2008-06-24",243.9,243.9,230.5,235.5,6570.0],["2008-06-25",235.5,237.5,220.0,225.0,13130.0],["2008-06-26",222.5,226.0,213.5,216.0,15740.0],["2008-06-27",212.0,214.0,197.0,206.0,34860.0],["2008-06-30",205.8,206.0,181.0,185.0,31040.0],["2008-07-01",181.2,183.5,172.5,177.0,42380.0],["2008-07-02",184.5,200.0,178.6,182.0,12890.0],["2008-07-03",182.5,182.5,162.5,175.0,15050.0],["2008-07-07",173.0,175.5,156.8,160.0,12930.0],["2008-07-08",162.0,169.0,151.6,167.9,20880.0],["2008-07-09",177.9,195.0,170.1,179.5,17260.0],["2008-07-10",190.0,199.0,180.0,199.0,13770.0],["2008-07-11",199.3,199.3,187.5,197.5,8360.0],["2008-07-14",195.7,204.0,194.1,199.0,7870.0],["2008-07-15",199.0,199.0,184.7,187.5,7740.0],["2008-07-16",204.0,220.0,193.0,220.0,25720.0],["2008-07-17",216.0,220.0,204.6,216.0,7750.0],["2008-07-18",204.6,212.5,197.8,206.5,7250.0],["2008-07-21",202.5,220.0,202.5,218.0,8480.0],["2008-07-22",215.5,215.5,202.5,210.0,6000.0],["2008-07-23",210.0,220.0,208.0,215.0,7190.0],["2008-07-24",215.5,215.5,198.0,198.1,8660.0],["2008-07-25",198.0,200.0,190.4,197.3,2490.0],["2008-07-28",199.9,210.0,199.5,200.1,3980.0],["2008-07-29",207.5,210.0,201.0,207.4,4000.0],["2008-07-30",206.0,213.5,201.5,209.5,3580.0],["2008-07-31",210.0,210.0,195.0,197.2,6810.0],["2008-08-01",198.0,202.5,191.2,197.5,7900.0],["2008-08-04",196.0,197.5,185.0,185.0,6690.0],["2008-08-05",186.0,188.0,165.6,167.0,13930.0],["2008-08-06",167.0,178.0,160.0,175.0,8620.0],["2008-08-07",180.0,183.0,175.0,180.0,5960.0],["2008-08-08",181.0,187.0,177.5,178.0,3570.0],["2008-08-11",187.0,187.0,174.5,176.0,2060.0],["2008-08-12",176.3,180.0,169.5,169.5,6770.0],["2008-08-13",166.5,180.0,166.5,170.0,9090.0],["2008-08-14",171.0,178.0,170.0,170.0,5930.0],["2008-08-15",171.0,175.0,166.0,166.7,4480.0],["2008-08-18",169.0,174.0,167.5,170.5,3650.0],["2008-08-19",170.0,172.5,167.6,170.5,8250.0],["2008-08-20",174.0,187.0,170.0,185.0,4790.0],["2008-08-21",187.0,200.0,184.9,184.9,12880.0],["2008-08-22",185.0,190.0,176.5,176.6,5050.0],["2008-08-25",178.5,198.5,175.5,175.5,5520.0],["2008-08-26",180.0,184.0,180.0,182.5,1870.0],["2008-08-27",184.0,185.5,181.5,182.5,2060.0],["2008-08-28",184.0,187.4,182.5,183.0,3440.0],["2008-08-29",184.0,185.0,181.1,185.0,4410.0],["2008-09-02",185.0,185.0,178.0,182.5,4710.0],["2008-09-03",182.0,182.0,178.0,178.3,2560.0],["2008-09-04",177.0,179.5,173.5,175.0,4190.0],["2008-09-05",175.5,178.5,167.5,167.5,4720.0],["2008-09-08",177.5,177.5,165.0,165.0,4840.0],["2008-09-09",167.5,167.5,147.0,150.0,13700.0],["2008-09-10",155.0,155.0,135.0,148.0,13930.0],["2008-09-11",146.0,150.0,140.0,142.0,11490.0],["2008-09-12",147.5,147.5,136.0,139.5,7140.0],["2008-09-15",133.5,136.0,120.0,135.0,11980.0],["2008-09-16",135.0,135.0,101.1,120.0,15820.0],["2008-09-17",122.5,122.5,102.5,110.0,11830.0],["2008-09-18",109.5,114.0,98.0,101.0,11280.0],["2008-09-19",115.0,122.0,110.0,114.0,10940.0],["2008-09-22",110.0,127.0,110.0,116.5,8380.0],["2008-09-23",113.0,117.0,113.0,115.0,3450.0],["2008-09-24",114.5,122.5,114.5,120.0,14760.0],["2008-09-25",120.0,121.0,109.5,115.5,9890.0],["2008-09-26",114.0,115.0,102.5,107.5,11980.0],["2008-09-29",100.5,110.0,87.0,91.5,21520.0],["2008-09-30",87.0,98.0,84.1,90.0,8420.0],["2008-10-01",90.0,95.0,89.0,94.5,7690.0],["2008-10-02",95.5,100.0,85.0,90.0,12940.0],["2008-10-03",93.0,93.0,84.1,84.1,9730.0],["2008-10-06",82.5,82.5,53.0,59.0,66890.0],["2008-10-07",60.0,75.0,59.5,66.0,28570.0],["2008-10-08",72.0,75.0,60.0,60.5,19740.0],["2008-10-09",65.0,69.0,60.0,62.1,15560.0],["2008-10-10",57.5,62.0,47.5,57.0,21760.0],["2008-10-13",65.0,72.0,62.5,70.5,21970.0],["2008-10-14",143.5,144.0,102.0,111.0,139450.0],["2008-10-15",110.5,110.5,98.2,106.7,40830.0],["2008-10-16",107.5,107.5,95.0,102.0,22000.0],["2008-10-17",103.5,109.0,95.1,107.0,14270.0],["2008-10-20",108.0,109.0,100.5,102.5,14250.0],["2008-10-21",102.5,102.5,93.0,94.5,14770.0],["2008-10-22",93.0,94.5,85.0,90.0,25200.0],["2008-10-23",83.0,85.0,80.0,82.7,26810.0],["2008-10-24",80.1,83.0,80.0,82.5,19280.0],["2008-10-27",81.0,86.5,80.5,86.5,9740.0],["2008-10-28",90.0,110.0,81.5,102.0,16410.0],["2008-10-29",99.7,100.0,92.5,93.5,22810.0],["2008-10-30",91.5,97.0,90.1,93.0,8270.0],["2008-10-31",90.0,95.0,90.0,92.5,8250.0],["2008-11-03",93.0,103.0,92.0,97.5,13790.0],["2008-11-04",105.0,114.7,103.0,112.9,26500.0],["2008-11-05",115.0,115.5,105.0,110.0,12650.0],["2008-11-06",110.0,111.0,97.0,99.0,10260.0],["2008-11-07",110.0,110.0,100.0,100.0,7480.0],["2008-11-10",104.0,107.5,91.0,92.5,13120.0],["2008-11-11",90.1,91.0,74.0,75.0,33530.0],["2008-11-12",71.0,75.9,69.1,75.5,41480.0],["2008-11-13",75.0,82.2,73.0,79.2,17360.0],["2008-11-14",79.0,81.5,75.1,79.0,7670.0],["2008-11-17",75.6,78.9,73.0,75.0,8240.0],["2008-11-18",74.9,74.9,65.0,65.0,16230.0],["2008-11-19",68.5,68.5,57.5,58.0,20620.0],["2008-11-20",57.5,58.0,46.0,48.0,33600.0],["2008-11-21",49.0,52.5,42.5,47.0,16300.0],["2008-11-24",49.0,59.8,47.5,59.0,27000.0],["2008-11-25",58.0,62.5,55.0,58.3,11250.0],["2008-11-26",60.0,68.5,52.0,68.0,8240.0],["2008-11-28",63.0,68.0,63.0,68.0,2890.0],["2008-12-01",68.5,68.5,61.0,63.0,7610.0],["2008-12-02",61.5,63.5,60.0,61.5,6030.0],["2008-12-03",60.5,61.5,56.5,59.9,3860.0],["2008-12-04",59.7,59.7,55.0,57.5,3950.0],["2008-12-05",55.0,60.0,52.5,54.0,9270.0],["2008-12-08",59.5,64.5,54.0,62.0,11580.0],["2008-12-09",62.0,62.0,55.1,59.0,5940.0],["2008-12-10",57.5,59.5,55.4,59.0,10610.0],["2008-12-11",56.0,59.0,55.0,55.1,6260.0],["2008-12-12",54.5,55.1,51.5,55.0,7920.0],["2008-12-15",52.5,56.5,52.5,53.3,7670.0],["2008-12-16",53.0,53.3,50.2,52.0,20480.0],["2008-12-17",50.5,52.0,50.0,50.3,13250.0],["2008-12-18",50.3,54.0,49.7,50.9,16170.0],["2008-12-19",49.5,55.0,49.5,55.0,18630.0],["2008-12-22",52.5,56.0,49.0,50.2,16200.0],["2008-12-23",50.0,50.6,48.6,49.5,7920.0],["2008-12-24",48.0,50.5,47.5,48.5,3370.0],["2008-12-26",48.6,49.0,48.0,48.6,2720.0],["2008-12-29",48.5,49.5,46.5,47.0,6240.0],["2008-12-30",46.0,47.5,45.1,46.0,6140.0],["2008-12-31",46.0,47.5,42.6,45.0,15070.0],["2009-01-02",42.8,50.0,42.8,50.0,6760.0],["2009-01-05",50.1,52.5,49.5,50.0,20790.0],["2009-01-06",50.1,51.1,49.0,50.0,17700.0],["2009-01-07",46.5,50.7,46.5,48.0,4450.0],["2009-01-08",46.5,50.5,46.5,50.0,11300.0],["2009-01-09",49.1,50.8,48.5,49.5,14650.0],["2009-01-12",50.8,50.8,47.5,49.5,3470.0],["2009-01-13",49.0,50.0,48.0,49.0,2770.0],["2009-01-14",49.0,52.5,46.5,47.0,5020.0],["2009-01-15",49.0,49.0,46.0,47.0,3860.0],["2009-01-16",47.0,52.0,47.0,52.0,37120.0],["2009-01-20",52.0,52.4,48.0,51.1,18380.0],["2009-01-21",51.1,54.5,51.0,51.0,12880.0],["2009-01-22",50.5,51.5,47.0,47.5,7180.0],["2009-01-23",47.5,49.9,46.0,49.4,4840.0],["2009-01-26",50.0,51.5,47.5,50.9,5750.0],["2009-01-27",50.0,51.5,49.0,49.5,2800.0],["2009-01-28",50.5,50.9,49.2,50.5,1640.0],["2009-01-29",49.9,50.5,48.0,48.0,2520.0],["2009-01-30",47.5,48.5,47.0,47.9,3590.0],["2009-02-02",48.5,48.5,46.5,46.6,2650.0],["2009-02-03",46.5,47.5,45.0,46.5,5900.0],["2009-02-04",45.0,47.0,45.0,45.5,3640.0],["2009-02-05",45.2,45.2,43.0,43.3,5460.0],["2009-02-06",42.8,47.5,42.6,45.5,5280.0],["2009-02-09",47.5,47.5,45.5,45.9,2260.0],["2009-02-10",44.0,47.5,44.0,44.6,2240.0],["2009-02-11",45.0,47.0,44.5,47.0,3650.0],["2009-02-12",45.0,48.0,44.5,48.0,4910.0],["2009-02-13",47.0,47.0,44.5,47.0,1750.0],["2009-02-17",45.5,48.5,43.8,47.0,11910.0],["2009-02-18",47.0,49.5,46.5,48.0,7340.0],["2009-02-19",48.0,49.5,46.5,48.7,5020.0],["2009-02-20",46.5,49.0,45.0,47.0,5750.0],["2009-02-23",48.0,48.0,43.5,46.0,2180.0],["2009-02-24",43.5,47.0,43.5,46.4,3090.0],["2009-02-25",44.5,48.0,43.5,47.4,4140.0],["2009-02-26",46.0,48.0,44.0,44.6,7550.0],["2009-02-27",45.0,45.0,43.5,43.5,2290.0],["2009-03-02",43.5,43.6,33.5,39.2,11800.0],["2009-03-03",36.6,39.3,30.0,30.0,6690.0],["2009-03-04",33.0,37.9,30.1,35.7,5300.0],["2009-03-05",36.0,36.0,30.0,30.1,3960.0],["2009-03-06",30.0,33.5,30.0,32.4,2660.0],["2009-03-09",30.3,37.5,28.0,29.0,9960.0],["2009-03-10",34.0,34.0,28.5,30.0,3550.0],["2009-03-11",30.0,32.5,30.0,31.0,2230.0],["2009-03-12",31.0,32.0,30.0,31.5,9790.0],["2009-03-13",32.0,32.5,29.0,30.0,7790.0],["2009-03-16",30.0,30.0,28.0,28.2,3590.0],["2009-03-17",29.9,29.9,26.0,26.5,6190.0],["2009-03-18",27.0,36.5,26.0,35.5,18800.0],["2009-03-19",35.0,46.5,35.0,42.5,16830.0],["2009-03-20",43.0,47.5,36.5,39.5,8100.0],["2009-03-23",39.0,44.5,38.5,43.5,4570.0],["2009-03-24",41.5,44.5,41.5,44.0,3270.0],["2009-03-25",44.5,45.0,42.5,42.6,3930.0],["2009-03-26",42.5,49.5,42.1,48.0,12060.0],["2009-03-27",48.0,50.0,45.0,48.9,4730.0],["2009-03-30",48.0,48.5,42.5,44.5,5680.0],["2009-03-31",48.0,48.0,43.0,45.0,4340.0],["2009-04-01",44.0,48.5,43.2,44.5,2520.0],["2009-04-02",45.0,46.0,43.5,43.5,4930.0],["2009-04-03",43.0,45.0,43.0,44.4,2100.0],["2009-04-06",45.0,45.0,43.7,44.5,2070.0],["2009-04-07",43.5,44.0,40.5,42.0,4950.0],["2009-04-08",44.5,52.5,44.5,52.0,23810.0],["2009-04-09",53.1,65.0,53.1,61.5,22550.0],["2009-04-13",55.0,64.9,53.0,64.8,10040.0],["2009-04-14",65.0,71.7,65.0,70.0,23490.0],["2009-04-15",70.0,86.7,68.0,71.2,35550.0],["2009-04-16",73.7,80.0,73.7,78.2,16190.0],["2009-04-17",80.9,88.0,73.5,83.2,18590.0],["2009-04-20",83.0,83.0,74.8,78.4,12260.0],["2009-04-21",74.7,79.6,68.5,77.4,8010.0],["2009-04-22",79.5,92.0,75.1,83.8,28230.0],["2009-04-23",87.7,87.7,82.3,85.1,11220.0],["2009-04-24",86.9,87.5,80.0,83.0,10140.0],["2009-04-27",83.0,84.0,70.1,73.5,16840.0],["2009-04-28",72.2,81.8,70.5,77.0,10870.0],["2009-04-29",79.4,79.5,76.0,77.8,5160.0],["2009-04-30",79.0,80.5,73.5,74.3,8960.0],["2009-05-01",73.3,78.4,71.5,74.5,6620.0],["2009-05-04",75.0,82.7,75.0,80.1,18880.0],["2009-05-05",80.0,85.0,72.9,77.6,27630.0],["2009-05-06",79.7,81.6,75.3,78.2,14090.0],["2009-05-07",79.9,80.0,75.1,76.2,6450.0],["2009-05-08",77.0,78.5,75.0,76.5,6040.0],["2009-05-11",76.8,79.8,74.5,79.8,8680.0],["2009-05-12",79.3,79.3,72.1,76.3,13360.0],["2009-05-13",72.7,76.3,70.0,70.1,13960.0],["2009-05-14",70.0,73.8,67.5,73.7,17010.0],["2009-05-15",74.9,78.9,71.0,76.7,14970.0],["2009-05-18",79.1,79.2,75.0,76.7,5950.0],["2009-05-19",75.6,94.5,75.6,91.1,51490.0],["2009-05-20",90.9,110.6,90.5,94.9,81820.0],["2009-05-21",94.0,105.0,85.3,94.3,37210.0],["2009-05-22",97.6,100.0,89.1,91.4,12080.0],["2009-05-26",89.2,98.3,87.6,92.5,13000.0],["2009-05-27",90.0,99.3,88.8,92.3,22320.0],["2009-05-28",92.2,92.5,89.1,91.5,10530.0],["2009-05-29",94.4,94.5,89.8,90.2,8330.0],["2009-06-01",95.9,97.0,94.0,94.6,12190.0],["2009-06-02",94.9,95.2,92.5,94.5,9970.0],["2009-06-03",95.0,95.0,88.0,90.9,15470.0],["2009-06-04",93.5,94.8,91.0,92.9,7910.0],["2009-06-05",93.2,94.0,88.5,92.2,12080.0],["2009-06-08",90.1,92.0,89.0,90.9,5120.0],["2009-06-09",92.0,96.9,89.0,93.0,19030.0],["2009-06-10",93.1,94.7,91.1,93.4,14270.0],["2009-06-11",93.4,104.2,92.3,101.1,31420.0],["2009-06-12",101.4,106.0,101.1,104.2,34900.0],["2009-06-15",105.0,105.0,88.5,90.0,36270.0],["2009-06-16",91.3,92.0,81.3,85.2,23560.0],["2009-06-17",85.2,89.8,79.6,89.4,19760.0],["2009-06-18",90.3,90.3,80.6,81.9,17410.0],["2009-06-19",82.4,85.6,79.7,82.3,39880.0],["2009-06-22",81.5,83.0,73.7,74.6,22420.0],["2009-06-23",76.1,76.1,71.1,74.8,19670.0],["2009-06-24",76.3,82.7,75.0,78.9,21430.0],["2009-06-25",79.0,82.5,75.1,82.3,21500.0],["2009-06-26",84.4,114.5,84.4,109.8,765520.0],["2009-06-29",105.0,107.9,98.5,107.2,313340.0],["2009-06-30",107.6,114.0,104.5,113.2,59480.0],["2009-07-01",113.5,116.4,108.4,114.1,43890.0],["2009-07-02",113.5,115.5,108.0,113.2,40020.0],["2009-07-06",112.2,120.5,108.5,120.2,44600.0],["2009-07-07",124.7,124.9,112.9,115.0,36570.0],["2009-07-08",114.6,114.6,105.5,109.2,38950.0],["2009-07-09",108.7,109.3,106.0,106.5,20880.0],["2009-07-10",106.0,110.0,101.8,108.5,17830.0],["2009-07-13",112.0,112.5,106.5,111.9,10560.0],["2009-07-14",112.4,113.6,110.0,113.0,8870.0],["2009-07-15",113.5,115.4,110.1,115.4,16440.0],["2009-07-16",114.5,115.0,111.6,114.8,11300.0],["2009-07-17",114.0,114.7,108.2,108.8,15890.0],["2009-07-20",109.6,109.9,107.4,109.6,15940.0],["2009-07-21",110.0,110.0,104.6,104.6,18440.0],["2009-07-22",104.7,109.0,101.6,102.8,15740.0],["2009-07-23",102.4,104.0,100.6,104.0,22050.0],["2009-07-24",102.7,107.4,97.0,101.3,38890.0],["2009-07-27",100.6,101.2,97.5,99.9,9480.0],["2009-07-28",97.8,99.0,97.5,98.8,12730.0],["2009-07-29",97.6,101.9,97.5,99.9,17950.0],["2009-07-30",100.7,106.4,99.7,104.2,34220.0],["2009-07-31",103.0,107.2,102.0,106.0,13780.0],["2009-08-03",105.5,106.2,100.1,102.9,19200.0],["2009-08-04",101.0,105.2,100.3,103.3,14390.0],["2009-08-05",103.0,104.0,100.1,101.4,10420.0],["2009-08-06",100.8,103.3,95.5,95.9,14600.0],["2009-08-07",97.6,100.0,97.0,99.5,8910.0],["2009-08-10",98.6,99.0,96.2,96.3,6840.0],["2009-08-11",95.6,97.3,84.6,87.2,33410.0],["2009-08-12",89.4,96.0,87.5,92.5,10500.0],["2009-08-13",92.7,94.9,90.0,93.0,8270.0],["2009-08-14",92.6,93.0,85.0,85.6,20410.0],["2009-08-17",82.6,82.6,77.0,77.9,23050.0],["2009-08-18",78.7,87.8,78.7,83.1,17670.0],["2009-08-19",83.0,87.5,82.5,85.9,6030.0],["2009-08-20",86.0,86.6,85.0,86.1,3790.0],["2009-08-21",87.8,87.8,83.3,85.4,16230.0],["2009-08-24",85.2,85.4,82.5,83.1,10680.0],["2009-08-25",83.3,83.5,78.5,79.3,16410.0],["2009-08-26",79.4,81.0,78.4,79.2,8190.0],["2009-08-27",79.2,79.2,75.8,78.5,12610.0],["2009-08-28",79.2,79.2,76.6,76.9,9810.0],["2009-08-31",76.2,76.9,75.0,75.6,19050.0],["2009-09-01",75.0,79.0,75.0,76.5,19070.0],["2009-09-02",75.6,78.9,75.6,77.0,11240.0],["2009-09-03",77.4,79.1,71.8,73.2,21490.0],["2009-09-04",72.7,76.9,72.2,76.4,15130.0],["2009-09-08",77.3,79.2,76.4,78.6,16360.0],["2009-09-09",79.7,83.5,78.7,81.7,16800.0],["2009-09-10",81.4,84.0,80.6,83.9,9680.0],["2009-09-11",84.2,84.5,80.0,80.3,14620.0],["2009-09-14",80.0,82.0,77.5,81.0,8500.0],["2009-09-15",81.0,82.6,79.7,80.3,10480.0],["2009-09-16",80.2,80.8,79.0,79.4,11570.0],["2009-09-17",79.4,80.0,78.0,78.8,8810.0],["2009-09-18",79.0,87.2,77.8,86.3,59080.0],["2009-09-21",84.6,87.3,80.5,85.6,17860.0],["2009-09-22",85.9,86.8,84.3,84.9,20070.0],["2009-09-23",84.8,87.5,83.9,86.3,20830.0],["2009-09-24",86.2,87.5,79.8,82.4,15530.0],["2009-09-25",81.9,84.5,80.1,83.9,12480.0],["2009-09-28",84.1,84.1,80.2,80.8,18210.0],["2009-09-29",81.5,82.9,79.8,81.1,10600.0],["2009-09-30",80.9,81.6,77.6,78.9,11930.0],["2009-10-01",79.0,80.0,73.9,73.9,16220.0],["2009-10-02",72.9,73.9,70.0,72.0,13640.0],["2009-10-05",72.3,74.0,72.0,72.8,11800.0],["2009-10-06",73.0,76.5,72.8,75.8,8690.0],["2009-10-07",75.9,79.9,75.4,76.1,6270.0],["2009-10-08",76.5,78.2,75.8,76.7,7990.0],["2009-10-09",76.9,76.9,73.9,75.0,5980.0],["2009-10-12",75.0,75.0,72.7,73.3,7250.0],["2009-10-13",73.0,74.6,71.5,71.8,9010.0],["2009-10-14",72.7,73.0,71.5,72.8,7610.0],["2009-10-15",72.5,74.0,71.5,71.6,7870.0],["2009-10-16",71.3,74.6,70.2,72.9,22590.0],["2009-10-19",73.5,74.9,72.6,73.1,9660.0],["2009-10-20",73.6,73.8,71.3,71.5,9100.0],["2009-10-21",71.7,72.6,70.0,70.2,18290.0],["2009-10-22",70.5,70.5,66.7,68.4,17900.0],["2009-10-23",68.4,69.9,65.0,65.2,21510.0],["2009-10-26",65.0,69.5,62.4,62.5,24620.0],["2009-10-27",62.5,62.9,60.0,60.3,15010.0],["2009-10-28",60.5,60.8,54.3,54.3,30940.0],["2009-10-29",59.9,64.2,56.8,61.3,21240.0],["2009-10-30",61.0,64.7,56.9,58.4,19070.0],["2009-11-02",59.0,62.8,52.8,55.6,18690.0],["2009-11-03",55.0,55.2,50.1,53.4,19110.0],["2009-11-04",53.9,56.9,53.9,56.3,13080.0],["2009-11-05",56.8,58.5,55.5,58.1,9790.0],["2009-11-06",57.1,58.3,56.0,57.2,7750.0],["2009-11-09",57.1,59.0,57.0,58.7,6670.0],["2009-11-10",57.1,58.1,55.0,55.8,8620.0],["2009-11-11",56.5,57.0,56.2,56.5,4890.0],["2009-11-12",56.2,58.0,55.2,55.6,7900.0],["2009-11-13",55.5,56.8,55.1,55.6,9770.0],["2009-11-16",56.4,62.7,55.0,62.3,21030.0],["2009-11-17",61.8,65.0,61.8,64.4,21200.0],["2009-11-18",65.0,65.2,62.7,65.2,17920.0],["2009-11-19",64.2,72.3,62.7,70.6,36110.0],["2009-11-20",69.9,72.0,66.5,70.5,24050.0],["2009-11-23",71.0,72.5,70.5,72.0,14600.0],["2009-11-24",72.1,72.1,70.0,72.1,12700.0],["2009-11-25",72.3,72.5,70.3,71.6,5410.0],["2009-11-27",67.3,71.5,63.9,67.5,14660.0],["2009-11-30",67.0,72.0,64.2,71.5,81960.0],["2009-12-01",72.5,75.0,65.9,73.0,21230.0],["2009-12-02",73.3,76.3,71.0,74.2,24360.0],["2009-12-03",74.9,77.0,72.5,74.0,17730.0],["2009-12-04",75.8,79.9,75.8,79.9,20430.0],["2009-12-07",80.0,81.1,77.0,81.1,16370.0],["2009-12-08",80.6,84.3,78.9,81.4,30530.0],["2009-12-09",80.6,83.7,76.4,83.6,38540.0],["2009-12-10",83.8,84.9,81.4,81.7,24710.0],["2009-12-11",80.9,84.7,78.5,84.2,16970.0],["2009-12-14",84.3,84.6,82.3,84.1,11490.0],["2009-12-15",84.1,86.4,82.8,84.9,14160.0],["2009-12-16",85.9,87.0,84.9,85.9,17790.0],["2009-12-17",85.0,87.0,80.0,86.3,16840.0],["2009-12-18",87.0,88.0,84.2,87.9,45390.0],["2009-12-21",88.2,92.9,84.0,92.5,25960.0],["2009-12-22",92.6,94.4,92.6,94.0,13950.0],["2009-12-23",94.1,99.2,93.3,98.5,22730.0],["2009-12-24",98.8,99.2,96.7,97.4,6370.0],["2009-12-28",97.4,97.4,87.1,87.7,38890.0],["2009-12-29",88.1,89.3,81.8,81.8,19070.0],["2009-12-30",82.0,84.3,79.6,82.4,33010.0],["2009-12-31",82.2,82.6,80.6,80.9,10080.0],["2010-01-04",81.9,84.7,79.8,81.2,20800.0],["2010-01-05",81.2,81.7,77.3,78.1,15290.0],["2010-01-06",75.4,76.9,69.5,70.5,43120.0],["2010-01-07",70.6,76.8,70.6,74.3,30150.0],["2010-01-08",74.2,77.5,73.0,73.4,27520.0],["2010-01-11",73.7,74.3,70.6,71.9,22760.0],["2010-01-12",70.8,71.8,69.1,71.0,24340.0],["2010-01-13",71.6,72.5,69.8,70.1,29610.0],["2010-01-14",67.9,70.0,63.4,63.7,107450.0],["2010-01-15",59.1,62.7,58.0,58.7,813300.0],["2010-01-19",59.0,61.0,58.3,58.9,128350.0],["2010-01-20",59.0,59.8,57.6,58.3,74670.0],["2010-01-21",58.5,59.5,56.7,57.1,49730.0],["2010-01-22",57.0,58.1,54.1,54.6,85840.0],["2010-01-25",55.5,57.0,51.8,56.4,98640.0],["2010-01-26",56.0,56.4,53.9,54.1,34120.0],["2010-01-27",54.2,59.2,53.8,59.0,123810.0],["2010-01-28",60.3,61.5,57.7,59.3,100980.0],["2010-01-29",59.7,59.8,56.8,56.9,80270.0],["2010-02-01",57.1,59.8,57.0,59.1,67090.0],["2010-02-02",59.0,60.3,58.2,58.8,90290.0],["2010-02-03",59.5,59.8,55.9,57.5,74170.0],["2010-02-04",56.7,58.0,54.5,54.7,51760.0],["2010-02-05",54.3,54.3,48.0,50.9,81870.0],["2010-02-08",51.1,54.9,51.0,53.0,30160.0],["2010-02-09",53.9,53.9,50.0,50.3,32790.0],["2010-02-10",49.9,53.1,49.7,53.1,31160.0],["2010-02-11",52.7,53.1,51.6,52.7,34820.0],["2010-02-12",51.9,52.9,50.0,52.9,50350.0],["2010-02-16",53.0,53.0,50.0,50.8,49060.0],["2010-02-17",51.1,51.8,50.5,51.5,20580.0],["2010-02-18",51.6,51.6,50.0,51.0,26870.0],["2010-02-19",51.0,51.0,49.9,50.2,24480.0],["2010-02-22",50.2,50.9,48.6,48.7,25570.0],["2010-02-23",48.7,50.4,48.3,49.5,25500.0],["2010-02-24",49.9,50.5,49.7,50.4,36130.0],["2010-02-25",49.7,50.0,49.0,49.8,43780.0],["2010-02-26",49.9,49.9,49.0,49.5,29690.0],["2010-03-01",49.9,50.4,48.3,48.7,29580.0],["2010-03-02",48.9,50.0,48.5,49.2,32560.0],["2010-03-03",49.4,51.3,49.1,49.7,48760.0],["2010-03-04",49.9,51.0,49.9,50.9,21200.0],["2010-03-05",51.4,52.7,50.1,52.4,52660.0],["2010-03-08",52.4,53.2,49.7,51.1,45580.0],["2010-03-09",53.0,55.9,52.5,54.4,103300.0],["2010-03-10",54.9,55.5,52.8,53.9,50100.0],["2010-03-11",54.0,57.1,53.0,56.8,91580.0],["2010-03-12",55.0,55.8,44.4,44.7,782340.0],["2010-03-15",45.2,45.4,40.9,41.1,373480.0],["2010-03-16",42.2,42.8,41.4,42.2,111400.0],["2010-03-17",42.5,42.9,41.3,41.3,97280.0],["2010-03-18",41.5,41.7,40.5,41.1,72880.0],["2010-03-19",42.7,42.7,41.5,42.7,101280.0],["2010-03-22",42.1,43.1,41.5,42.9,72070.0],["2010-03-23",43.0,46.0,43.0,45.6,135000.0],["2010-03-24",45.7,46.5,44.7,46.2,59890.0],["2010-03-25",46.0,46.5,44.9,45.3,73630.0],["2010-03-26",45.3,47.2,43.1,46.4,101470.0],["2010-03-29",47.0,48.0,45.0,46.2,100850.0],["2010-03-30",46.4,46.9,44.6,45.4,274790.0],["2010-03-31",45.1,45.7,44.5,44.7,51430.0],["2010-04-01",44.9,45.7,44.7,45.3,30690.0],["2010-04-05",45.0,45.5,44.7,45.0,38920.0],["2010-04-06",45.2,45.3,44.1,44.6,31670.0],["2010-04-07",44.8,45.0,43.3,43.5,50430.0],["2010-04-08",43.2,43.7,43.0,43.6,27500.0],["2010-04-09",43.6,43.9,42.5,43.4,37290.0],["2010-04-12",43.7,43.9,42.6,43.0,29090.0],["2010-04-13",43.3,43.9,43.1,43.5,48540.0],["2010-04-14",44.0,44.0,42.7,43.4,36580.0],["2010-04-15",43.2,43.7,42.7,43.4,43810.0],["2010-04-16",43.6,43.8,41.9,42.4,47000.0],["2010-04-19",41.8,42.3,41.1,41.4,33500.0],["2010-04-20",41.2,42.1,40.3,41.3,36430.0],["2010-04-21",41.3,43.2,41.2,42.4,26190.0],["2010-04-22",41.7,42.3,41.1,42.2,24610.0],["2010-04-23",42.1,42.2,41.5,41.8,20870.0],["2010-04-26",41.8,42.2,41.0,41.1,27260.0],["2010-04-27",41.0,41.1,39.7,40.1,47790.0],["2010-04-28",41.0,43.6,39.1,40.4,124430.0],["2010-04-29",41.0,41.8,40.4,40.9,44490.0],["2010-04-30",41.0,41.2,39.6,39.7,39050.0],["2010-05-03",40.0,40.4,39.4,39.9,27850.0],["2010-05-04",40.0,40.2,37.8,38.0,48210.0],["2010-05-05",37.6,38.6,35.2,37.7,44720.0],["2010-05-06",37.5,38.3,30.0,34.2,57730.0],["2010-05-07",34.3,34.3,30.5,31.9,80550.0],["2010-05-10",34.2,34.9,30.2,31.1,85500.0],["2010-05-11",31.1,34.3,30.3,33.9,83010.0],["2010-05-12",34.0,35.9,33.9,35.9,43690.0],["2010-05-13",35.9,36.2,34.6,34.9,39890.0],["2010-05-14",34.7,35.1,33.2,33.6,19800.0],["2010-05-17",33.9,34.9,31.5,32.3,27460.0],["2010-05-18",32.9,33.0,30.2,30.2,52230.0],["2010-05-19",30.1,30.7,28.0,28.8,114200.0],["2010-05-20",28.1,29.0,27.0,27.5,135060.0],["2010-05-21",26.9,30.1,26.9,29.6,94900.0],["2010-05-24",31.7,31.7,27.3,27.3,72010.0],["2010-05-25",25.9,26.2,23.1,23.4,299610.0],["2010-05-26",24.4,25.2,22.3,22.9,187250.0],["2010-05-27",23.8,24.4,22.9,23.4,138540.0],["2010-05-28",23.4,23.7,21.7,22.1,230100.0],["2010-06-01",22.5,24.2,21.5,22.2,136740.0],["2010-06-02",22.5,25.6,22.4,25.6,131230.0],["2010-06-03",25.5,25.5,23.0,25.2,164890.0],["2010-06-04",24.7,25.9,23.5,25.7,124580.0],["2010-06-07",26.1,27.5,23.7,23.8,80210.0],["2010-06-08",23.9,25.0,22.9,23.5,46870.0],["2010-06-09",24.0,24.6,22.6,22.9,54940.0],["2010-06-10",23.3,24.1,22.8,23.5,78690.0],["2010-06-11",23.3,24.1,23.0,23.4,41700.0],["2010-06-14",23.7,24.7,23.4,24.3,71130.0],["2010-06-15",24.3,26.1,23.5,25.4,98850.0],["2010-06-16",25.0,28.2,24.7,27.2,145790.0],["2010-06-17",27.6,28.1,25.1,25.7,125200.0],["2010-06-18",25.7,26.8,25.0,26.8,132380.0],["2010-06-21",26.9,27.8,25.8,26.3,82190.0],["2010-06-22",26.3,26.3,23.7,24.0,207310.0],["2010-06-23",24.1,24.4,23.0,23.4,99010.0],["2010-06-24",23.3,23.9,22.8,22.9,147020.0],["2010-06-25",23.0,24.2,22.7,23.2,1062530.0],["2010-06-28",23.1,24.4,22.9,24.0,190380.0],["2010-06-29",23.4,25.5,22.8,24.9,515700.0],["2010-06-30",24.9,30.5,24.9,28.0,376400.0],["2010-07-01",27.8,29.3,26.8,28.4,211990.0],["2010-07-02",28.7,28.7,27.5,27.9,94240.0],["2010-07-06",30.0,38.3,30.0,32.3,519320.0],["2010-07-07",32.3,33.9,30.2,33.8,201480.0],["2010-07-08",34.3,34.4,31.3,32.5,143010.0],["2010-07-09",32.3,33.2,31.2,33.2,92800.0],["2010-07-12",33.0,34.3,31.5,31.6,78890.0],["2010-07-13",32.0,32.9,31.1,32.5,91300.0],["2010-07-14",32.3,34.0,31.7,33.0,80210.0],["2010-07-15",34.1,34.3,31.5,31.8,98220.0],["2010-07-16",31.7,32.0,29.0,29.0,103930.0],["2010-07-19",29.1,30.7,28.2,30.1,76500.0],["2010-07-20",29.6,30.3,28.8,29.9,60020.0],["2010-07-21",30.1,30.3,28.0,28.2,97550.0],["2010-07-22",28.6,29.7,28.3,29.7,75370.0],["2010-07-23",29.5,31.0,28.9,30.4,58260.0],["2010-07-26",30.6,31.8,29.8,30.8,64650.0],["2010-07-27",31.2,31.6,30.3,30.9,44610.0],["2010-07-28",30.7,31.0,28.6,29.6,54300.0],["2010-07-29",29.7,29.8,28.2,29.4,55490.0],["2010-07-30",29.1,30.2,28.4,29.8,85770.0],["2010-08-02",29.9,30.4,28.6,28.9,64180.0],["2010-08-03",28.7,29.7,28.0,28.6,48760.0],["2010-08-04",28.7,29.3,28.3,29.1,30460.0],["2010-08-05",28.9,29.2,28.5,28.6,34650.0],["2010-08-06",28.3,28.9,28.0,28.5,46900.0],["2010-08-09",27.5,27.9,24.0,25.0,184700.0],["2010-08-10",24.8,25.5,24.1,24.5,82800.0],["2010-08-11",24.0,24.0,22.0,22.1,104750.0],["2010-08-12",22.1,22.1,20.2,20.6,159260.0],["2010-08-13",20.4,21.5,20.2,20.6,87310.0],["2010-08-16",20.8,21.2,19.2,19.9,76910.0],["2010-08-17",20.0,21.2,19.6,20.7,84740.0],["2010-08-18",20.9,21.0,19.2,19.6,89370.0],["2010-08-19",19.6,19.6,17.7,18.1,205780.0],["2010-08-20",18.0,18.2,16.1,17.3,137210.0],["2010-08-23",17.8,18.4,16.7,16.8,80820.0],["2010-08-24",16.5,16.5,15.4,15.5,125510.0],["2010-08-25",15.3,16.5,15.3,16.1,101570.0],["2010-08-26",16.2,17.0,15.7,16.0,89930.0],["2010-08-27",16.3,16.5,15.6,16.1,86070.0],["2010-08-30",16.2,16.5,16.0,16.2,47790.0],["2010-08-31",16.3,17.4,16.1,16.7,69590.0],["2010-09-01",17.4,18.0,16.9,17.6,56200.0],["2010-09-02",17.6,18.1,17.5,17.6,52480.0],["2010-09-03",18.0,18.3,17.5,18.0,58160.0],["2010-09-07",17.8,18.0,17.0,17.2,48850.0],["2010-09-08",17.3,17.6,17.1,17.2,32610.0],["2010-09-09",17.4,17.8,17.2,17.3,26250.0],["2010-09-10",17.7,17.9,17.4,17.5,29740.0],["2010-09-13",17.8,17.9,17.5,17.5,36590.0],["2010-09-14",17.3,17.6,16.6,16.7,53430.0],["2010-09-15",16.5,16.5,16.0,16.2,45710.0],["2010-09-16",16.1,16.3,15.5,15.6,76760.0],["2010-09-17",15.9,16.8,15.7,15.7,125090.0],["2010-09-20",15.9,16.5,15.4,16.0,106870.0],["2010-09-21",16.0,16.5,15.3,15.7,67380.0],["2010-09-22",15.7,15.9,15.3,15.3,41960.0],["2010-09-23",15.2,16.0,15.1,15.5,95160.0],["2010-09-24",15.8,16.3,15.3,15.6,94770.0],["2010-09-27",15.8,16.0,14.6,14.7,163920.0],["2010-09-28",14.4,19.2,14.2,18.7,603320.0],["2010-09-29",19.1,20.6,17.5,19.0,775720.0],["2010-09-30",19.3,19.5,17.7,18.7,182610.0],["2010-10-01",19.0,20.4,18.1,19.9,201950.0],["2010-10-04",19.8,19.8,18.7,18.7,76180.0],["2010-10-05",18.9,21.1,18.9,20.1,190580.0],["2010-10-06",20.2,23.1,20.2,22.1,245440.0],["2010-10-07",22.8,24.0,21.4,22.5,197450.0],["2010-10-08",22.4,22.4,21.7,22.2,55930.0],["2010-10-11",22.1,22.5,21.0,21.2,63140.0],["2010-10-12",21.3,22.4,21.3,22.2,106380.0],["2010-10-13",22.4,23.2,22.0,22.2,85940.0],["2010-10-14",22.3,22.9,21.2,22.0,81920.0],["2010-10-15",22.3,22.4,21.5,22.2,69540.0],["2010-10-18",22.2,22.3,21.6,22.2,42550.0],["2010-10-19",22.6,22.8,20.2,20.4,82710.0],["2010-10-20",20.5,21.0,18.9,19.2,132330.0],["2010-10-21",19.1,20.1,18.3,18.4,67020.0],["2010-10-22",18.6,19.6,18.6,19.1,43560.0],["2010-10-25",19.2,19.8,18.7,19.0,37700.0],["2010-10-26",18.4,19.1,18.1,18.6,52760.0],["2010-10-27",18.5,18.6,17.6,18.0,64760.0],["2010-10-28",18.1,18.6,17.7,18.2,48590.0],["2010-10-29",18.2,19.9,18.1,19.0,70790.0],["2010-11-01",19.0,19.6,18.0,18.0,42890.0],["2010-11-02",18.3,18.9,18.1,18.9,56370.0],["2010-11-03",18.8,19.0,18.3,18.9,44400.0],["2010-11-04",19.1,19.9,18.9,19.9,64530.0],["2010-11-05",18.7,19.4,18.1,19.3,77600.0],["2010-11-08",18.8,19.0,18.3,18.9,47600.0],["2010-11-09",18.8,19.0,17.7,17.8,78990.0],["2010-11-10",17.6,17.9,16.7,17.1,83750.0],["2010-11-11",16.8,17.1,16.4,16.9,40240.0],["2010-11-12",16.7,17.4,16.6,16.9,52250.0],["2010-11-15",17.0,17.9,17.0,17.7,35250.0],["2010-11-16",17.5,17.6,16.4,16.7,57630.0],["2010-11-17",17.1,17.5,16.0,16.1,59760.0],["2010-11-18",16.4,16.8,16.1,16.2,27520.0],["2010-11-19",16.2,16.6,15.9,16.5,25350.0],["2010-11-22",16.4,17.0,16.2,16.7,35350.0],["2010-11-23",16.5,16.7,16.2,16.3,29930.0],["2010-11-24",16.4,17.5,16.2,17.5,89950.0],["2010-11-26",17.3,17.5,16.6,16.8,15120.0],["2010-11-29",16.9,17.6,16.8,17.1,24900.0],["2010-11-30",17.5,19.5,17.5,19.1,165810.0],["2010-12-01",19.5,20.5,19.0,20.2,103210.0],["2010-12-02",20.3,21.0,19.4,19.7,74320.0],["2010-12-03",19.5,19.8,18.7,19.3,95960.0],["2010-12-06",19.2,20.0,18.7,19.9,64470.0],["2010-12-07",20.1,20.6,19.5,19.8,59080.0],["2010-12-08",19.8,20.0,18.6,18.9,43840.0],["2010-12-09",19.2,19.2,18.8,19.1,79370.0],["2010-12-10",19.2,19.8,18.9,19.7,48460.0],["2010-12-13",20.0,21.4,19.6,19.8,146120.0],["2010-12-14",19.8,20.5,19.1,20.1,44430.0],["2010-12-15",20.1,20.1,19.0,19.0,67930.0],["2010-12-16",19.0,19.9,19.0,19.7,50560.0],["2010-12-17",19.8,19.9,19.1,19.9,101820.0],["2010-12-20",20.0,20.8,19.9,20.2,102930.0],["2010-12-21",20.2,20.7,19.8,19.9,61840.0],["2010-12-22",20.0,20.2,19.5,19.9,53060.0],["2010-12-23",19.8,20.4,19.2,20.3,75740.0],["2010-12-27",20.1,21.2,20.0,20.9,72350.0],["2010-12-28",20.9,22.5,20.5,21.5,242600.0],["2010-12-29",21.7,22.8,21.6,22.7,236710.0],["2010-12-30",22.7,24.2,20.6,21.3,614220.0],["2010-12-31",21.4,23.2,21.2,23.1,157580.0],["2011-01-03",23.3,25.2,23.3,24.3,251000.0],["2011-01-04",24.0,24.4,22.3,24.3,260330.0],["2011-01-05",23.2,24.8,23.2,23.9,84990.0],["2011-01-06",23.5,23.7,22.7,23.3,76870.0],["2011-01-07",23.4,23.4,22.5,22.9,62710.0],["2011-01-10",22.7,22.9,21.7,22.7,87280.0],["2011-01-11",22.4,22.6,21.6,22.6,90840.0],["2011-01-12",22.8,23.3,22.4,23.1,39200.0],["2011-01-13",23.0,23.3,22.3,22.5,35460.0],["2011-01-14",22.6,22.6,22.1,22.5,35860.0],["2011-01-18",22.0,22.2,21.2,22.0,63820.0],["2011-01-19",21.8,22.0,20.7,20.8,63810.0],["2011-01-20",20.3,20.5,19.5,19.9,76080.0],["2011-01-21",20.0,20.4,19.5,19.5,74270.0],["2011-01-24",19.5,20.0,19.5,19.9,41050.0],["2011-01-25",19.8,20.0,19.7,19.8,26770.0],["2011-01-26",20.0,20.8,19.8,20.3,85080.0],["2011-01-27",20.4,20.6,19.6,19.7,57920.0],["2011-01-28",19.8,19.9,18.9,19.2,92440.0],["2011-01-31",19.4,19.4,18.2,18.4,68270.0],["2011-02-01",18.5,19.2,18.5,19.0,39310.0],["2011-02-02",18.8,19.6,18.7,19.6,48270.0],["2011-02-03",19.7,19.8,19.0,19.0,33190.0],["2011-02-04",19.0,19.7,18.9,19.1,48520.0],["2011-02-07",19.0,19.3,18.5,18.9,60430.0],["2011-02-08",18.9,19.0,18.6,19.0,20260.0],["2011-02-09",19.3,19.5,19.1,19.5,68680.0],["2011-02-10",19.2,21.8,19.0,20.7,242090.0],["2011-02-11",20.7,22.0,20.7,21.5,103300.0],["2011-02-14",21.6,21.6,19.4,19.8,106930.0],["2011-02-15",19.8,19.8,19.0,19.4,49380.0],["2011-02-16",19.4,19.8,18.7,19.0,45860.0],["2011-02-17",18.9,19.3,18.3,18.4,46130.0],["2011-02-18",18.5,18.5,18.0,18.3,36420.0],["2011-02-22",18.1,18.2,17.7,17.7,46820.0],["2011-02-23",17.7,18.0,15.3,15.5,159900.0],["2011-02-24",15.5,15.7,14.7,15.0,135570.0],["2011-02-25",15.3,16.2,14.8,16.0,168530.0],["2011-02-28",16.1,16.5,15.6,16.0,78830.0],["2011-03-01",16.0,16.0,14.9,15.1,80760.0],["2011-03-02",15.0,15.6,14.8,15.1,88220.0],["2011-03-03",15.2,15.6,14.7,14.9,53800.0],["2011-03-04",14.9,15.0,14.1,14.2,88310.0],["2011-03-07",14.2,14.5,13.3,13.5,113400.0],["2011-03-08",13.8,14.1,13.4,13.7,76370.0],["2011-03-09",13.7,14.0,13.7,13.7,56680.0],["2011-03-10",13.5,13.7,13.0,13.0,69090.0],["2011-03-11",13.0,13.0,12.2,12.4,117320.0],["2011-03-14",12.3,13.0,12.1,12.5,113340.0],["2011-03-15",15.0,15.8,13.7,13.8,715760.0],["2011-03-16",14.5,14.9,13.7,14.1,219350.0],["2011-03-17",14.6,14.7,13.2,14.0,161660.0],["2011-03-18",14.1,14.5,13.8,14.5,132420.0],["2011-03-21",14.9,14.9,14.2,14.8,96610.0],["2011-03-22",15.0,15.1,14.0,14.1,83440.0],["2011-03-23",14.1,14.3,14.0,14.2,78190.0],["2011-03-24",14.2,14.5,13.8,14.2,61540.0],["2011-03-25",14.3,14.4,13.5,13.7,121250.0],["2011-03-28",14.0,14.0,13.0,13.0,99630.0],["2011-03-29",12.8,13.8,12.6,13.7,153310.0],["2011-03-30",13.7,14.2,13.4,13.6,431960.0],["2011-03-31",13.7,14.1,13.1,13.1,162570.0],["2011-04-01",13.3,13.9,13.2,13.9,85470.0],["2011-04-04",14.1,14.1,13.6,13.7,60200.0],["2011-04-05",13.7,13.8,13.3,13.7,48750.0],["2011-04-06",13.8,13.8,13.3,13.4,63550.0],["2011-04-07",13.4,13.5,13.1,13.2,35660.0],["2011-04-08",13.1,13.6,13.0,13.1,60390.0],["2011-04-11",13.1,13.6,13.0,13.3,70850.0],["2011-04-12",13.1,13.3,13.0,13.0,51370.0],["2011-04-13",13.2,13.3,13.0,13.0,32520.0],["2011-04-14",13.0,13.2,12.8,12.8,57940.0],["2011-04-15",12.8,14.4,12.6,14.0,185970.0],["2011-04-18",14.0,15.1,13.6,15.0,171420.0],["2011-04-19",15.0,15.9,15.0,15.6,187530.0],["2011-04-20",16.0,16.3,15.6,15.9,106740.0],["2011-04-21",16.2,17.9,16.0,17.2,210190.0],["2011-04-25",17.8,19.4,17.3,18.1,219960.0],["2011-04-26",18.2,18.5,17.1,17.2,120000.0],["2011-04-27",17.3,17.3,15.6,16.0,143670.0],["2011-04-28",16.1,17.0,16.0,16.7,62280.0],["2011-04-29",16.8,17.5,16.3,16.6,85300.0],["2011-05-02",16.8,17.4,16.5,16.6,52150.0],["2011-05-03",16.6,16.7,16.0,16.2,61560.0],["2011-05-04",16.3,16.5,15.4,15.6,82120.0],["2011-05-05",15.4,15.5,15.0,15.0,58830.0],["2011-05-06",15.6,16.4,15.4,15.6,53810.0],["2011-05-09",17.1,17.4,16.0,16.3,199440.0],["2011-05-10",16.4,17.0,15.6,16.0,192470.0],["2011-05-11",16.2,16.5,14.9,15.2,191860.0],["2011-05-12",15.1,15.4,14.7,15.3,92500.0],["2011-05-13",15.7,15.8,15.0,15.1,68770.0],["2011-05-16",15.1,15.3,14.9,15.0,56400.0],["2011-05-17",15.0,16.5,15.0,16.4,197020.0],["2011-05-18",16.6,17.7,16.5,17.5,165480.0],["2011-05-19",17.5,17.9,16.6,17.8,102680.0],["2011-05-20",17.8,17.9,17.2,17.6,58730.0],["2011-05-23",17.2,19.3,16.5,18.0,260320.0],["2011-05-24",18.1,18.6,17.6,17.9,64370.0],["2011-05-25",17.7,17.9,17.3,17.5,140830.0],["2011-05-26",17.6,17.9,17.1,17.5,118860.0],["2011-05-27",17.7,17.9,17.2,17.5,58770.0],["2011-05-31",17.7,18.3,17.2,17.4,138860.0],["2011-06-01",17.4,17.7,17.0,17.0,56310.0],["2011-06-02",17.0,17.0,16.5,16.6,48710.0],["2011-06-03",16.4,16.4,15.4,16.1,91310.0],["2011-06-06",16.0,16.0,15.3,15.4,46240.0],["2011-06-07",15.5,15.9,14.7,15.5,59510.0],["2011-06-08",15.5,15.6,14.9,14.9,37090.0],["2011-06-09",15.1,15.5,15.0,15.4,29780.0],["2011-06-10",15.3,15.6,15.0,15.2,33650.0],["2011-06-13",15.4,15.4,14.7,14.8,61410.0],["2011-06-14",14.9,15.0,14.4,14.7,57260.0],["2011-06-15",14.5,15.1,14.4,14.6,47770.0],["2011-06-16",14.6,14.9,14.2,14.5,45060.0],["2011-06-17",14.5,14.8,13.9,14.1,115510.0],["2011-06-20",14.0,14.4,13.6,13.8,63880.0],["2011-06-21",13.9,14.1,13.4,13.5,55300.0],["2011-06-22",13.4,14.8,13.2,14.4,56230.0],["2011-06-23",14.6,17.2,14.2,15.0,210850.0],["2011-06-24",15.0,15.1,14.0,14.3,193980.0],["2011-06-27",14.6,15.0,14.2,14.4,58920.0],["2011-06-28",14.2,14.4,14.2,14.3,48100.0],["2011-06-29",14.3,14.4,13.3,13.3,172900.0],["2011-06-30",13.6,14.6,13.5,14.5,79290.0],["2011-07-01",14.5,14.7,13.8,14.1,61580.0],["2011-07-05",14.1,14.4,14.0,14.0,25670.0],["2011-07-06",14.1,14.4,13.9,14.3,34910.0],["2011-07-07",14.4,15.0,14.0,14.8,59790.0],["2011-07-08",14.6,15.3,14.2,14.9,80160.0],["2011-07-11",14.8,15.1,14.5,14.9,71520.0],["2011-07-12",15.0,15.0,14.1,14.1,79480.0],["2011-07-13",14.2,14.5,13.8,14.1,54850.0],["2011-07-14",14.1,14.4,13.8,13.8,49300.0],["2011-07-15",13.8,14.1,13.5,13.5,39890.0],["2011-07-18",13.6,13.8,13.0,13.1,81950.0],["2011-07-19",13.2,13.8,13.1,13.8,46730.0],["2011-07-20",13.7,13.8,13.2,13.4,23640.0],["2011-07-21",13.5,13.6,13.2,13.4,27220.0],["2011-07-22",13.4,13.7,13.3,13.5,24510.0],["2011-07-25",13.4,13.5,13.2,13.3,22520.0],["2011-07-26",13.2,13.5,13.0,13.0,30910.0],["2011-07-27",13.0,13.2,12.5,12.5,57780.0],["2011-07-28",12.6,13.3,12.5,12.7,46990.0],["2011-07-29",12.6,13.3,12.6,13.2,67140.0],["2011-08-01",13.3,14.4,13.2,14.3,79460.0],["2011-08-02",14.2,14.7,13.8,13.9,53140.0],["2011-08-03",14.0,14.2,13.6,14.0,36770.0],["2011-08-04",13.8,14.0,13.3,13.4,76890.0],["2011-08-05",13.0,13.1,8.5,9.5,252620.0],["2011-08-08",9.0,9.5,7.5,7.6,145570.0],["2011-08-09",8.3,8.6,7.6,8.0,154000.0],["2011-08-10",8.4,8.5,7.4,7.4,96480.0],["2011-08-11",7.6,8.5,7.4,7.5,130940.0],["2011-08-12",7.6,7.9,7.4,7.4,72920.0],["2011-08-15",7.5,8.4,7.5,8.3,80920.0],["2011-08-16",8.3,8.7,7.6,7.7,66090.0],["2011-08-17",7.8,8.1,7.8,7.9,46840.0],["2011-08-18",7.7,8.2,7.4,7.5,54660.0],["2011-08-19",7.5,8.2,7.5,7.7,28760.0],["2011-08-22",8.0,8.2,7.5,7.6,34030.0],["2011-08-23",7.7,7.7,7.2,7.4,53170.0],["2011-08-24",7.3,7.7,7.2,7.6,20270.0],["2011-08-25",7.6,7.6,7.3,7.3,30190.0],["2011-08-26",7.3,7.7,7.0,7.7,80680.0],["2011-08-29",7.3,7.8,7.2,7.7,60860.0],["2011-08-30",7.6,7.9,7.4,7.5,50850.0],["2011-08-31",7.5,7.8,7.1,7.1,87780.0],["2011-09-01",7.1,7.1,6.4,6.9,85000.0],["2011-09-02",6.8,6.8,5.6,5.6,174020.0],["2011-09-06",5.8,6.1,5.6,5.7,51620.0],["2011-09-07",5.8,6.0,5.7,5.9,44340.0],["2011-09-08",5.9,6.1,5.5,5.6,52420.0],["2011-09-09",5.6,5.7,5.3,5.3,57300.0],["2011-09-12",5.3,5.6,5.0,5.1,51960.0],["2011-09-13",5.2,5.7,5.1,5.5,44090.0],["2011-09-14",5.7,6.0,5.1,5.6,85420.0],["2011-09-15",5.6,5.8,5.1,5.4,58980.0],["2011-09-16",4.5,4.6,4.0,4.5,1053610.0],["2011-09-19",4.5,4.5,4.1,4.2,76200.0],["2011-09-20",4.2,4.4,4.2,4.2,37120.0],["2011-09-21",4.2,4.4,3.8,3.8,69360.0],["2011-09-22",3.7,3.8,3.4,3.4,110870.0],["2011-09-23",3.7,4.1,3.5,4.0,83210.0],["2011-09-26",4.1,4.2,3.8,4.2,81530.0],["2011-09-27",4.3,4.3,3.9,4.2,83620.0],["2011-09-28",4.2,4.2,3.7,3.8,123510.0],["2011-09-29",3.8,4.0,3.0,3.0,322960.0],["2011-09-30",3.0,3.7,2.9,3.2,297620.0],["2011-10-03",3.2,3.4,2.7,2.8,119370.0],["2011-10-04",2.9,3.7,2.6,3.6,80370.0],["2011-10-05",3.6,3.7,3.2,3.3,54210.0],["2011-10-06",3.4,3.9,3.4,3.8,81110.0],["2011-10-07",3.8,3.8,3.3,3.4,59260.0],["2011-10-10",3.7,3.7,3.3,3.5,60630.0],["2011-10-11",3.5,3.7,3.3,3.7,33900.0],["2011-10-12",3.7,4.1,3.5,3.6,80620.0],["2011-10-13",4.0,4.0,3.7,3.9,48160.0],["2011-10-14",4.0,4.4,4.0,4.3,88110.0],["2011-10-17",4.3,4.4,3.7,3.8,75450.0],["2011-10-18",4.4,4.4,3.7,4.4,49520.0],["2011-10-19",4.4,4.4,3.9,3.9,41650.0],["2011-10-20",3.8,4.3,3.8,3.9,34980.0],["2011-10-21",4.4,4.5,4.0,4.3,90060.0],["2011-10-24",4.4,4.4,3.8,4.2,86310.0],["2011-10-25",4.1,4.2,3.8,3.9,48760.0],["2011-10-26",4.3,4.4,3.9,4.0,74950.0],["2011-10-27",4.2,4.4,4.0,4.4,98020.0],["2011-10-28",4.4,4.4,4.1,4.3,58650.0],["2011-10-31",4.4,4.4,4.0,4.1,55820.0],["2011-11-01",4.1,4.1,3.6,3.6,83030.0],["2011-11-02",3.5,4.0,3.5,3.9,74340.0],["2011-11-03",4.2,5.8,3.9,5.1,335830.0],["2011-11-04",5.0,5.0,4.2,4.6,222740.0],["2011-11-07",4.6,4.8,4.1,4.6,74990.0],["2011-11-08",4.7,5.0,4.3,4.7,62440.0],["2011-11-09",4.2,4.7,4.2,4.2,77160.0],["2011-11-10",4.3,4.3,4.0,4.0,75030.0],["2011-11-11",4.1,4.3,4.0,4.2,75150.0],["2011-11-14",4.2,4.6,4.0,4.1,134140.0],["2011-11-15",4.2,4.4,3.6,3.9,162600.0],["2011-11-16",3.9,5.9,3.8,5.6,668480.0],["2011-11-17",6.0,6.2,5.1,5.2,310630.0],["2011-11-18",5.2,5.4,4.5,4.5,163190.0],["2011-11-21",4.8,5.5,4.3,5.4,147140.0],["2011-11-22",7.0,7.4,6.1,7.1,1004930.0],["2011-11-23",6.7,7.3,6.2,6.4,363380.0],["2011-11-25",6.4,6.7,6.1,6.1,78690.0],["2011-11-28",6.5,7.0,6.3,6.8,229780.0],["2011-11-29",6.8,7.7,6.8,7.0,457180.0],["2011-11-30",7.5,7.5,6.5,6.6,554170.0],["2011-12-01",6.2,6.5,6.1,6.2,242450.0],["2011-12-02",6.0,7.0,6.0,6.5,233750.0],["2011-12-05",7.0,7.5,6.5,7.4,363320.0],["2011-12-06",7.3,8.4,7.3,7.8,447710.0],["2011-12-07",8.0,8.0,7.2,7.6,240360.0],["2011-12-08",7.7,7.8,7.2,7.3,137400.0],["2011-12-09",7.4,7.8,7.3,7.8,174640.0],["2011-12-12",7.6,8.9,7.6,8.8,378640.0],["2011-12-13",9.0,9.2,8.2,8.5,229750.0],["2011-12-14",8.3,8.3,7.3,7.5,245090.0],["2011-12-15",7.6,7.8,6.6,6.9,248590.0],["2011-12-16",7.0,7.6,6.6,7.4,292570.0],["2011-12-19",7.3,7.6,6.9,7.0,86110.0],["2011-12-20",7.2,7.6,7.0,7.6,117600.0],["2011-12-21",7.8,7.8,7.2,7.8,58940.0],["2011-12-22",7.8,7.8,7.3,7.6,71100.0],["2011-12-23",7.6,7.7,7.3,7.4,58430.0],["2011-12-27",7.4,7.5,7.3,7.4,49270.0],["2011-12-28",7.4,7.5,7.1,7.2,73450.0],["2011-12-29",7.2,7.3,7.0,7.1,74300.0],["2011-12-30",6.9,7.1,6.4,6.8,162700.0],["2012-01-03",6.9,7.2,6.8,7.1,55760.0],["2012-01-04",7.0,7.2,6.8,6.9,44750.0],["2012-01-05",6.9,7.0,6.6,6.7,40820.0],["2012-01-06",6.7,6.8,6.0,6.6,218960.0],["2012-01-09",6.6,6.6,6.0,6.4,91040.0],["2012-01-10",6.6,6.7,6.0,6.4,114490.0],["2012-01-11",6.4,7.0,6.2,6.7,79350.0],["2012-01-12",6.7,8.2,6.6,7.2,438370.0],["2012-01-13",7.1,7.5,7.0,7.2,73520.0],["2012-01-17",7.2,7.5,7.2,7.3,81410.0],["2012-01-18",7.3,7.3,6.8,7.0,107530.0],["2012-01-19",7.1,7.1,6.4,6.8,93580.0],["2012-01-20",6.8,7.0,6.5,6.8,74240.0],["2012-01-23",6.6,7.0,6.6,6.8,55240.0],["2012-01-24",6.7,6.8,6.2,6.6,136540.0],["2012-01-25",6.6,6.7,6.3,6.7,96380.0],["2012-01-26",6.6,6.8,6.6,6.7,33330.0],["2012-01-27",7.0,7.0,6.6,6.9,32690.0],["2012-01-30",6.9,7.0,6.6,6.9,31260.0],["2012-01-31",7.0,7.2,6.7,6.8,42330.0],["2012-02-01",7.0,7.4,6.7,7.1,100990.0],["2012-02-02",6.9,7.3,6.8,7.1,64470.0],["2012-02-03",7.4,8.0,7.2,7.7,261650.0],["2012-02-06",8.0,8.4,7.2,7.3,209200.0],["2012-02-07",7.2,8.0,7.1,7.8,98190.0],["2012-02-08",7.8,8.3,7.6,7.9,112590.0],["2012-02-09",7.9,8.5,7.9,8.1,105580.0],["2012-02-10",8.3,8.6,7.6,7.8,190600.0],["2012-02-13",7.9,8.2,7.6,7.8,62840.0],["2012-02-14",8.0,8.0,7.0,7.2,117100.0],["2012-02-15",7.3,7.5,7.0,7.3,71750.0],["2012-02-16",7.3,7.5,7.0,7.2,139080.0],["2012-02-17",7.3,7.3,6.8,6.9,82760.0],["2012-02-21",6.9,7.2,6.8,7.1,50160.0],["2012-02-22",7.1,7.3,6.8,6.8,56110.0],["2012-02-23",6.8,7.0,6.8,6.9,51130.0],["2012-02-24",6.9,7.0,6.8,6.8,39650.0],["2012-02-27",6.7,7.0,6.5,6.6,78050.0],["2012-02-28",6.6,6.7,6.3,6.3,53150.0],["2012-02-29",6.3,6.6,6.2,6.3,86030.0],["2012-03-01",6.2,6.8,6.2,6.2,66030.0],["2012-03-02",6.3,6.6,6.2,6.3,59540.0],["2012-03-05",6.4,6.6,6.1,6.5,51870.0],["2012-03-06",6.4,6.5,6.3,6.4,62080.0],["2012-03-07",6.4,7.0,6.4,6.7,97810.0],["2012-03-08",7.0,7.0,6.6,6.7,59040.0],["2012-03-09",6.8,6.9,6.7,6.8,39600.0],["2012-03-12",6.9,6.9,6.5,6.5,85600.0],["2012-03-13",6.0,6.3,5.1,5.9,264760.0],["2012-03-14",5.8,5.8,5.1,5.3,174760.0],["2012-03-15",5.3,5.3,4.8,5.2,166860.0],["2012-03-16",5.2,5.2,5.0,5.2,131180.0],["2012-03-19",5.2,5.5,5.1,5.4,61430.0],["2012-03-20",5.4,5.4,5.0,5.1,41400.0],["2012-03-21",5.4,5.4,5.1,5.1,56020.0],["2012-03-22",5.1,5.2,4.9,5.0,38960.0],["2012-03-23",5.0,5.1,4.9,5.1,52120.0],["2012-03-26",5.2,5.3,5.1,5.3,37260.0],["2012-03-27",5.3,5.3,5.0,5.2,32320.0],["2012-03-28",5.2,5.2,5.0,5.0,42790.0],["2012-03-29",5.0,5.0,4.5,4.7,56650.0],["2012-03-30",4.9,4.9,4.6,4.7,28840.0],["2012-04-02",4.8,4.8,4.6,4.8,45390.0],["2012-04-03",4.7,4.8,4.2,4.4,105670.0],["2012-04-04",4.2,4.5,4.2,4.3,97830.0],["2012-04-05",4.4,4.4,4.0,4.2,131310.0],["2012-04-09",4.1,4.1,3.9,4.0,47680.0],["2012-04-10",4.0,4.3,3.9,3.9,50680.0],["2012-04-11",3.9,4.1,3.8,3.9,49050.0],["2012-04-12",3.9,4.1,3.8,4.0,43290.0],["2012-04-13",4.0,4.0,3.8,3.9,55480.0],["2012-04-16",3.8,4.0,3.5,3.8,76470.0],["2012-04-17",3.8,3.8,3.7,3.8,69600.0],["2012-04-18",3.7,3.9,3.6,3.6,43310.0],["2012-04-19",3.6,3.7,3.5,3.5,74850.0],["2012-04-20",3.8,3.8,3.5,3.6,98240.0],["2012-04-23",3.6,3.6,3.4,3.4,59600.0],["2012-04-24",3.4,3.5,3.2,3.3,43150.0],["2012-04-25",3.3,3.6,3.3,3.4,61200.0],["2012-04-26",3.5,3.7,3.4,3.7,62810.0],["2012-04-27",3.7,3.9,3.5,3.6,49710.0],["2012-04-30",3.6,3.9,3.3,3.4,66200.0],["2012-05-01",3.4,3.8,3.4,3.7,52400.0],["2012-05-02",3.6,3.6,3.4,3.6,52840.0],["2012-05-03",3.6,3.6,3.4,3.4,55230.0],["2012-05-04",3.4,3.6,3.4,3.4,47640.0],["2012-05-07",3.4,3.5,3.2,3.4,65670.0],["2012-05-08",3.4,4.0,3.4,3.8,134950.0],["2012-05-09",4.4,4.6,3.5,3.7,189530.0],["2012-05-10",3.7,3.9,3.5,3.7,40100.0],["2012-05-11",3.8,3.9,3.6,3.8,55440.0],["2012-05-14",3.7,3.9,3.5,3.5,53370.0],["2012-05-15",3.5,3.6,3.4,3.4,46720.0],["2012-05-16",3.4,3.6,2.8,3.2,73410.0],["2012-05-17",3.2,3.3,2.7,3.0,78850.0],["2012-05-18",2.9,3.2,2.9,2.9,68020.0],["2012-05-21",2.9,3.2,2.8,3.1,44570.0],["2012-05-22",3.1,3.4,3.1,3.1,38420.0],["2012-05-23",3.1,3.2,3.0,3.1,28130.0],["2012-05-24",3.1,3.1,2.9,2.9,29410.0],["2012-05-25",2.9,3.2,2.9,2.9,31220.0],["2012-05-29",3.0,3.1,2.9,2.9,47020.0],["2012-05-30",2.9,3.2,2.9,2.9,86260.0],["2012-05-31",3.1,3.1,2.9,3.0,53910.0],["2012-06-01",2.9,3.0,2.7,2.7,56920.0],["2012-06-04",2.7,2.8,2.6,2.7,54120.0],["2012-06-05",2.6,2.7,2.5,2.5,46870.0],["2012-06-06",2.7,3.1,2.5,3.0,85250.0],["2012-06-07",3.1,3.2,2.8,2.9,62650.0],["2012-06-08",3.0,3.0,2.7,2.8,43090.0],["2012-06-11",2.9,3.1,2.8,2.8,77460.0],["2012-06-12",2.9,3.0,2.7,2.9,46410.0],["2012-06-13",2.8,2.9,2.7,2.7,52480.0],["2012-06-14",2.7,2.8,2.6,2.7,58710.0],["2012-06-15",2.7,2.7,2.5,2.5,148620.0],["2012-06-18",2.6,2.7,2.5,2.6,64710.0],["2012-06-19",2.6,2.7,2.5,2.6,84110.0],["2012-06-20",2.6,2.7,2.6,2.6,53430.0],["2012-06-21",2.7,3.5,2.7,3.0,345400.0],["2012-06-22",3.1,3.2,2.7,2.8,1781880.0],["2012-06-25",3.0,3.0,2.7,2.8,91240.0],["2012-06-26",2.9,2.9,2.6,2.6,150900.0],["2012-06-27",2.7,2.9,2.6,2.9,126930.0],["2012-06-28",2.8,2.8,2.6,2.7,51480.0],["2012-06-29",2.8,2.8,2.7,2.7,46360.0],["2012-07-02",2.9,3.0,2.8,2.8,53860.0],["2012-07-03",2.9,3.4,2.8,3.1,85680.0],["2012-07-05",3.3,3.7,3.2,3.4,141800.0],["2012-07-06",3.5,3.7,3.0,3.3,78700.0],["2012-07-09",3.3,3.3,3.1,3.1,25600.0],["2012-07-10",3.2,3.2,2.9,3.0,40950.0],["2012-07-11",2.9,3.2,2.9,2.9,37210.0],["2012-07-12",2.9,3.1,2.9,3.0,65700.0],["2012-07-13",3.0,3.1,2.9,3.0,38230.0],["2012-07-16",3.0,3.1,2.7,3.1,72120.0],["2012-07-17",2.9,3.5,2.9,2.9,110070.0],["2012-07-18",2.9,3.1,2.9,2.9,46110.0],["2012-07-19",3.0,3.1,2.8,2.9,59300.0],["2012-07-20",2.9,3.0,2.8,2.8,38110.0],["2012-07-23",2.9,3.0,2.7,2.7,32210.0],["2012-07-24",2.7,2.8,2.7,2.8,24720.0],["2012-07-25",2.8,2.8,2.6,2.6,48200.0],["2012-07-26",2.7,2.9,2.6,2.6,88100.0],["2012-07-27",2.8,3.1,2.6,3.0,74640.0],["2012-07-30",2.9,3.1,2.8,2.8,58360.0],["2012-07-31",2.8,2.9,2.7,2.7,34510.0],["2012-08-01",2.7,2.9,2.7,2.7,31550.0],["2012-08-02",2.7,2.8,2.7,2.7,34260.0],["2012-08-03",2.7,3.1,2.7,2.9,181160.0],["2012-08-06",3.0,3.1,2.8,3.0,68130.0],["2012-08-07",3.1,3.1,2.8,2.8,56450.0],["2012-08-08",2.7,3.0,2.7,2.7,73940.0],["2012-08-09",2.8,2.8,1.7,2.4,228180.0],["2012-08-10",2.5,2.6,2.4,2.5,57120.0],["2012-08-13",2.6,2.6,2.3,2.5,59630.0],["2012-08-14",2.4,2.4,2.2,2.3,74910.0],["2012-08-15",2.5,2.5,2.1,2.1,59010.0],["2012-08-16",2.2,2.3,2.0,2.3,77050.0],["2012-08-17",2.3,2.3,2.2,2.3,44430.0],["2012-08-20",2.2,2.3,2.1,2.2,40500.0],["2012-08-21",2.3,2.3,2.2,2.3,34550.0],["2012-08-22",2.3,2.3,2.2,2.3,2450.0],["2012-08-23",1.9,2.33,1.9,2.33,365400.0],["2012-08-24",2.39,2.62,2.21,2.26,69200.0],["2012-08-27",2.26,2.3,2.0,2.0,146700.0],["2012-08-28",2.03,2.09,2.0,2.07,53800.0],["2012-08-29",2.03,2.03,1.95,1.98,42600.0],["2012-08-30",2.0,2.03,1.95,1.97,42600.0],["2012-08-31",1.98,1.98,1.81,1.81,135900.0],["2012-09-04",1.79,1.79,1.72,1.75,116600.0],["2012-09-05",1.75,1.99,1.71,1.88,113400.0],["2012-09-06",1.85,1.97,1.84,1.88,45800.0],["2012-09-07",1.89,2.0,1.89,1.93,40800.0],["2012-09-10",1.94,2.0,1.9,2.0,59800.0],["2012-09-11",2.05,2.35,2.05,2.2,190800.0],["2012-09-12",2.25,2.43,2.22,2.28,110900.0],["2012-09-13",2.34,2.38,2.29,2.35,47800.0],["2012-09-14",2.42,2.44,2.21,2.41,59800.0],["2012-09-17",2.42,2.42,2.27,2.3,35400.0],["2012-09-18",2.26,2.36,2.26,2.33,199100.0],["2012-09-19",2.29,2.36,2.28,2.35,43400.0],["2012-09-20",2.36,2.61,2.3,2.52,202000.0],["2012-09-21",2.5,2.62,2.42,2.42,127800.0],["2012-09-24",2.42,2.45,2.42,2.42,55200.0],["2012-09-25",2.46,2.48,2.32,2.36,65000.0],["2012-09-26",2.4,2.4,2.14,2.14,93600.0],["2012-09-27",2.11,2.19,2.08,2.1,59900.0],["2012-09-28",2.13,2.23,2.12,2.16,20200.0],["2012-10-01",2.19,2.19,2.12,2.19,39300.0],["2012-10-02",2.16,2.23,2.15,2.15,20600.0],["2012-10-03",2.15,2.29,2.15,2.23,50300.0],["2012-10-04",2.22,2.24,2.2,2.22,14800.0],["2012-10-05",2.2,2.3,2.2,2.26,26400.0],["2012-10-08",2.22,2.25,2.19,2.22,7300.0],["2012-10-09",2.22,2.3,2.08,2.12,47000.0],["2012-10-10",2.08,2.14,2.08,2.13,44600.0],["2012-10-11",2.11,2.15,2.1,2.1,13200.0],["2012-10-12",2.07,2.18,2.07,2.1,88600.0],["2012-10-15",2.08,2.15,2.08,2.13,14500.0],["2012-10-16",2.11,2.23,2.11,2.16,64000.0],["2012-10-17",2.13,2.19,2.13,2.17,60500.0],["2012-10-18",2.47,3.2,2.43,2.75,1849600.0],["2012-10-19",2.74,2.75,2.48,2.54,242800.0],["2012-10-22",2.58,2.58,2.33,2.41,101000.0],["2012-10-23",2.4,2.42,2.31,2.33,87100.0],["2012-10-24",2.39,2.39,2.25,2.26,51300.0],["2012-10-25",2.35,2.35,2.26,2.32,39400.0],["2012-10-26",2.34,2.34,2.25,2.3,56500.0],["2012-10-31",2.3,2.43,2.26,2.43,32000.0],["2012-11-01",2.41,2.57,2.41,2.47,43400.0],["2012-11-02",2.5,2.58,2.43,2.5,62800.0],["2012-11-05",2.58,2.58,2.5,2.53,36600.0],["2012-11-06",2.54,2.83,2.54,2.7,193400.0],["2012-11-07",2.82,2.82,2.4,2.4,148200.0],["2012-11-08",2.32,2.38,2.2,2.22,92200.0],["2012-11-09",2.2,2.31,2.2,2.26,49000.0],["2012-11-12",2.26,2.3,2.2,2.21,58700.0],["2012-11-13",2.2,2.25,2.04,2.04,67200.0],["2012-11-14",2.12,2.12,2.01,2.08,102900.0],["2012-11-15",2.05,2.18,2.02,2.05,80500.0],["2012-11-16",2.02,2.13,2.02,2.03,36300.0],["2012-11-19",2.03,2.08,2.01,2.01,48600.0],["2012-11-20",2.02,2.17,2.0,2.1,123700.0],["2012-11-21",2.15,2.19,2.05,2.05,50200.0],["2012-11-23",2.07,2.12,2.04,2.07,25500.0],["2012-11-26",2.04,2.1,2.04,2.08,39400.0],["2012-11-27",2.2,2.35,2.15,2.35,194100.0],["2012-11-28",2.3,2.35,2.23,2.31,53900.0],["2012-11-29",2.33,2.38,2.3,2.3,63400.0],["2012-11-30",2.26,2.35,2.25,2.26,27300.0],["2012-12-03",2.28,2.28,2.17,2.23,19400.0],["2012-12-04",2.26,2.35,2.19,2.19,26000.0],["2012-12-05",2.16,2.28,2.1,2.24,56500.0],["2012-12-06",2.18,2.23,2.14,2.15,43000.0],["2012-12-07",2.13,2.25,2.11,2.22,35400.0],["2012-12-10",2.18,2.2,2.11,2.16,20400.0],["2012-12-11",2.17,2.2,2.11,2.17,24100.0],["2012-12-12",2.15,2.3,2.11,2.15,86300.0],["2012-12-13",2.18,2.21,2.12,2.2,57100.0],["2012-12-14",2.12,2.2,2.12,2.14,36900.0],["2012-12-17",2.15,2.16,2.11,2.14,18400.0],["2012-12-18",2.15,2.19,2.13,2.17,26500.0],["2012-12-19",2.18,2.19,2.13,2.18,67100.0],["2012-12-20",2.15,2.22,2.14,2.21,39000.0],["2012-12-21",2.11,2.23,2.11,2.16,26300.0],["2012-12-24",2.13,2.18,2.11,2.11,5300.0],["2012-12-26",2.1,2.2,2.1,2.12,21700.0],["2012-12-27",2.12,2.12,2.09,2.09,38900.0],["2012-12-28",2.06,2.24,2.02,2.18,91300.0],["2012-12-31",2.14,2.18,2.0,2.16,343600.0],["2013-01-02",2.29,2.48,2.24,2.45,234500.0],["2013-01-03",2.42,2.61,2.3,2.31,120300.0],["2013-01-04",2.39,2.5,2.29,2.43,63500.0],["2013-01-07",2.45,2.47,2.37,2.4,44000.0],["2013-01-08",2.46,2.46,2.36,2.39,39700.0],["2013-01-09",2.43,2.45,2.36,2.36,32500.0],["2013-01-10",2.36,2.57,2.33,2.49,144600.0],["2013-01-11",2.51,2.53,2.33,2.43,70500.0],["2013-01-14",2.42,2.44,2.36,2.41,15100.0],["2013-01-15",2.4,2.51,2.38,2.44,31300.0],["2013-01-16",2.44,2.5,2.4,2.46,33700.0],["2013-01-17",2.41,2.54,2.41,2.48,26600.0],["2013-01-18",2.43,2.79,2.42,2.6,196000.0],["2013-01-22",2.63,2.63,2.48,2.53,63600.0],["2013-01-23",2.48,2.54,2.46,2.47,33400.0],["2013-01-24",2.47,2.53,2.46,2.48,22600.0],["2013-01-25",2.48,2.5,2.33,2.44,80300.0],["2013-01-28",2.45,2.45,2.28,2.34,80200.0],["2013-01-29",2.31,2.37,2.27,2.35,72200.0],["2013-01-30",2.32,2.32,2.24,2.25,30000.0],["2013-01-31",2.25,2.5,2.25,2.4,89800.0],["2013-02-01",2.47,2.62,2.41,2.58,69500.0],["2013-02-04",2.58,2.73,2.43,2.56,49600.0],["2013-02-05",2.61,2.74,2.57,2.7,117600.0],["2013-02-06",2.73,2.8,2.61,2.75,36200.0],["2013-02-07",2.72,2.82,2.72,2.77,34400.0],["2013-02-08",2.82,2.86,2.79,2.84,101500.0],["2013-02-11",2.85,3.12,2.85,3.01,189400.0],["2013-02-12",3.01,3.18,3.0,3.09,73200.0],["2013-02-13",3.14,3.22,3.01,3.01,47000.0],["2013-02-14",3.16,3.36,3.1,3.33,196700.0],["2013-02-15",3.38,3.38,3.11,3.18,112700.0],["2013-02-19",3.18,3.29,3.17,3.24,21800.0],["2013-02-20",3.25,3.38,3.2,3.2,61000.0],["2013-02-21",3.23,3.28,2.98,3.0,95400.0],["2013-02-22",3.05,3.16,3.0,3.09,33100.0],["2013-02-25",3.14,3.15,2.98,3.01,46200.0],["2013-02-26",3.03,3.04,2.97,3.02,71100.0],["2013-02-27",3.0,3.14,3.0,3.1,72200.0],["2013-02-28",3.21,3.6,3.12,3.37,213500.0],["2013-03-01",3.45,4.19,3.4,3.82,410400.0],["2013-03-04",3.84,4.65,3.84,4.22,430600.0],["2013-03-05",4.22,4.45,4.0,4.0,243900.0],["2013-03-06",4.01,4.03,3.85,3.94,123200.0],["2013-03-07",4.0,4.13,3.96,4.02,82900.0],["2013-03-08",4.1,4.1,3.99,4.04,47600.0],["2013-03-11",4.04,4.36,4.04,4.31,132600.0],["2013-03-12",4.35,4.64,4.15,4.61,147100.0],["2013-03-13",4.68,5.21,4.51,5.03,358200.0],["2013-03-14",5.59,6.0,5.03,5.1,751000.0],["2013-03-15",5.1,5.3,4.81,5.2,240000.0],["2013-03-18",5.09,5.35,4.93,5.29,140800.0],["2013-03-19",5.46,5.53,5.12,5.33,170100.0],["2013-03-20",5.34,5.36,5.21,5.24,82500.0],["2013-03-21",5.17,5.24,5.02,5.2,107300.0],["2013-03-22",5.25,5.25,5.11,5.23,71700.0],["2013-03-25",5.29,5.29,4.67,4.8,289800.0],["2013-03-26",4.76,4.79,4.26,4.61,245200.0],["2013-03-27",4.6,4.67,4.46,4.58,41700.0],["2013-03-28",4.57,4.6,4.33,4.37,73500.0],["2013-04-01",4.32,4.33,3.98,4.03,171500.0],["2013-04-02",4.19,4.62,4.19,4.38,158100.0],["2013-04-03",4.39,4.5,4.18,4.28,67600.0],["2013-04-04",4.29,4.43,4.25,4.36,44800.0],["2013-04-05",4.27,4.49,4.2,4.43,67400.0],["2013-04-08",4.49,4.49,4.3,4.3,31000.0],["2013-04-09",4.26,4.6,4.26,4.57,62100.0],["2013-04-10",4.53,4.67,4.53,4.57,50500.0],["2013-04-11",4.58,4.58,4.39,4.41,35600.0],["2013-04-12",4.38,4.42,4.3,4.38,34000.0],["2013-04-15",4.33,4.33,3.95,4.04,67100.0],["2013-04-16",4.1,4.37,4.1,4.24,71100.0],["2013-04-17",4.23,4.23,4.05,4.2,23800.0],["2013-04-18",4.18,4.21,4.1,4.12,31600.0],["2013-04-19",4.14,4.21,4.08,4.17,4200.0],["2013-04-22",4.16,4.44,4.1,4.36,38500.0],["2013-04-23",4.48,4.48,4.26,4.32,39800.0],["2013-04-24",4.35,4.4,4.25,4.3,25900.0],["2013-04-25",4.3,4.32,4.2,4.23,25900.0],["2013-04-26",4.2,4.26,4.16,4.16,20300.0],["2013-04-29",4.42,4.76,4.36,4.72,197800.0],["2013-04-30",4.77,4.79,4.48,4.5,70200.0],["2013-05-01",4.53,4.53,4.32,4.4,41400.0],["2013-05-02",4.4,4.58,4.37,4.51,26900.0],["2013-05-03",4.59,4.75,4.52,4.56,55000.0],["2013-05-06",4.55,4.58,4.4,4.4,43400.0],["2013-05-07",4.48,4.6,4.33,4.39,87900.0],["2013-05-08",4.39,4.45,4.25,4.45,57300.0],["2013-05-09",4.37,4.38,3.95,4.08,160700.0],["2013-05-10",4.15,4.38,4.15,4.15,37100.0],["2013-05-13",4.18,4.29,4.15,4.16,32900.0],["2013-05-14",4.15,4.34,4.15,4.17,108400.0],["2013-05-15",4.16,4.25,4.08,4.2,67500.0],["2013-05-16",4.21,4.29,4.18,4.2,20200.0],["2013-05-17",4.2,4.45,4.2,4.45,73700.0],["2013-05-20",4.46,4.86,4.21,4.69,118400.0],["2013-05-21",4.73,5.05,4.65,4.83,127800.0],["2013-05-22",4.8,4.98,4.39,4.54,142000.0],["2013-05-23",4.47,4.63,4.33,4.53,79000.0],["2013-05-24",4.54,4.61,4.37,4.37,21800.0],["2013-05-28",4.5,4.55,4.45,4.49,34900.0],["2013-05-29",4.45,4.57,4.38,4.5,30000.0],["2013-05-30",4.55,4.96,4.54,4.9,137500.0],["2013-05-31",4.91,4.91,4.72,4.77,34400.0],["2013-06-03",4.8,4.88,4.56,4.7,42600.0],["2013-06-04",4.67,4.72,4.53,4.65,37000.0],["2013-06-05",4.58,4.66,4.4,4.49,113600.0],["2013-06-06",4.46,4.54,4.27,4.36,62600.0],["2013-06-07",4.37,4.39,4.25,4.26,36000.0],["2013-06-10",4.32,4.32,4.2,4.23,73200.0],["2013-06-11",4.2,4.28,4.2,4.22,26800.0],["2013-06-12",4.2,4.3,4.06,4.11,52400.0],["2013-06-13",4.05,4.24,3.99,4.18,60900.0],["2013-06-14",4.18,4.31,4.18,4.23,20100.0],["2013-06-17",4.25,4.25,4.05,4.13,52300.0],["2013-06-18",4.1,4.2,4.01,4.12,76300.0],["2013-06-19",4.03,4.31,4.03,4.29,27600.0],["2013-06-20",4.23,4.3,4.16,4.22,30800.0],["2013-06-21",4.22,4.26,4.03,4.06,30600.0],["2013-06-24",4.04,4.81,4.01,4.55,208200.0],["2013-06-25",4.7,4.72,4.36,4.37,76100.0],["2013-06-26",4.47,4.53,4.37,4.45,41500.0],["2013-06-27",4.46,4.86,4.46,4.62,85500.0],["2013-06-28",4.64,4.78,4.53,4.78,109400.0],["2013-07-01",4.86,4.9,4.65,4.82,77200.0],["2013-07-02",4.78,4.84,4.57,4.58,26800.0],["2013-07-03",4.52,4.71,4.5,4.64,16100.0],["2013-07-05",4.71,4.8,4.65,4.77,37100.0],["2013-07-08",4.75,4.85,4.6,4.77,29500.0],["2013-07-09",4.77,5.08,4.73,4.96,208000.0],["2013-07-10",4.97,5.01,4.91,4.95,107800.0],["2013-07-11",5.0,5.04,4.96,4.99,78400.0],["2013-07-12",5.0,5.0,4.92,4.99,41800.0],["2013-07-15",5.3,5.45,4.97,5.14,410300.0],["2013-07-16",5.14,5.4,5.13,5.4,226400.0],["2013-07-17",5.45,5.49,5.03,5.16,145500.0],["2013-07-18",5.29,5.29,5.0,5.15,49200.0],["2013-07-19",5.1,5.12,4.91,4.98,89600.0],["2013-07-22",4.97,5.04,4.91,5.0,69100.0],["2013-07-23",5.0,5.08,4.91,4.98,63300.0],["2013-07-24",5.0,5.04,4.62,4.72,102000.0],["2013-07-25",4.71,4.78,4.6,4.63,70200.0],["2013-07-26",4.63,4.81,4.61,4.78,36100.0],["2013-07-29",4.8,4.85,4.52,4.56,103500.0],["2013-07-30",4.61,4.71,4.58,4.65,27400.0],["2013-07-31",4.62,4.62,4.55,4.58,31800.0],["2013-08-01",4.69,4.94,4.62,4.94,95600.0],["2013-08-02",4.93,4.93,4.82,4.84,38500.0],["2013-08-05",4.82,4.9,4.74,4.87,27400.0],["2013-08-06",4.82,4.9,4.7,4.7,37400.0],["2013-08-07",4.73,4.93,4.71,4.76,46000.0],["2013-08-08",4.83,5.14,4.69,4.98,113800.0],["2013-08-09",4.99,5.07,4.91,5.02,103200.0],["2013-08-12",5.07,5.44,5.0,5.33,228500.0],["2013-08-13",5.42,5.45,5.15,5.37,92100.0],["2013-08-14",5.33,5.47,5.23,5.4,68400.0],["2013-08-15",5.39,5.44,5.11,5.44,97400.0],["2013-08-16",5.47,5.47,5.29,5.4,74500.0],["2013-08-19",5.46,6.0,5.46,5.52,388700.0],["2013-08-20",5.5,5.77,5.37,5.69,72300.0],["2013-08-21",5.69,6.07,5.46,5.89,411500.0],["2013-08-22",5.9,6.02,5.74,5.95,184400.0],["2013-08-23",5.99,6.05,5.89,6.0,142200.0],["2013-08-26",6.03,6.45,5.96,6.12,328600.0],["2013-08-27",6.06,6.14,5.7,5.85,210900.0],["2013-08-28",5.84,5.98,5.8,5.91,70100.0],["2013-08-29",5.9,6.2,5.9,6.03,61900.0],["2013-08-30",6.05,6.1,5.71,5.88,111800.0],["2013-09-03",5.82,6.19,5.82,6.06,218100.0],["2013-09-04",6.17,6.39,6.1,6.17,177400.0],["2013-09-05",6.17,6.6,6.1,6.45,292900.0],["2013-09-06",6.46,6.49,6.15,6.29,187000.0],["2013-09-09",6.37,6.75,6.29,6.7,306900.0],["2013-09-10",6.75,7.13,6.57,6.86,356800.0],["2013-09-11",6.87,7.01,6.64,6.86,94500.0],["2013-09-12",6.86,7.16,6.86,7.05,277800.0],["2013-09-13",7.05,7.72,7.05,7.69,484600.0],["2013-09-16",7.85,7.94,7.42,7.69,429100.0],["2013-09-17",7.7,7.7,6.86,7.16,348700.0],["2013-09-18",7.1,7.4,7.1,7.38,137500.0],["2013-09-19",7.42,7.65,7.34,7.47,175000.0],["2013-09-20",7.49,7.54,7.27,7.54,187600.0],["2013-09-23",7.49,7.65,7.34,7.38,189200.0],["2013-09-24",7.35,7.5,7.12,7.25,173800.0],["2013-09-25",7.24,7.8,7.24,7.58,173500.0],["2013-09-26",7.6,8.23,7.6,7.98,252200.0],["2013-09-27",8.01,8.02,7.66,7.82,143900.0],["2013-09-30",7.68,7.95,7.44,7.85,94500.0],["2013-10-01",7.8,7.97,7.5,7.65,166600.0],["2013-10-02",7.63,8.05,7.62,7.96,101800.0],["2013-10-03",7.98,8.23,7.75,8.18,156300.0],["2013-10-04",8.19,8.32,8.03,8.16,119100.0],["2013-10-07",8.28,8.89,8.2,8.55,347600.0],["2013-10-08",8.64,8.9,8.13,8.23,243200.0],["2013-10-09",8.24,8.52,7.9,8.45,144500.0],["2013-10-10",8.65,9.09,8.49,8.84,225100.0],["2013-10-11",9.0,9.73,8.92,9.45,333500.0],["2013-10-14",9.5,9.94,9.21,9.77,357400.0],["2013-10-15",9.89,10.43,9.42,9.6,427600.0],["2013-10-16",9.66,10.3,9.66,10.12,263400.0],["2013-10-17",10.06,10.25,9.68,10.0,255000.0],["2013-10-18",10.03,10.04,9.7,9.93,154000.0],["2013-10-21",9.98,10.04,9.02,9.26,373200.0],["2013-10-22",9.21,9.24,7.81,8.79,768800.0],["2013-10-23",8.72,8.76,8.28,8.62,221000.0],["2013-10-24",8.63,8.7,7.76,7.99,400900.0],["2013-10-25",7.91,8.36,7.91,8.16,244300.0],["2013-10-28",8.17,8.21,7.38,7.76,429000.0],["2013-10-29",7.73,8.13,7.7,7.84,222200.0],["2013-10-30",7.87,8.03,7.43,7.6,172500.0],["2013-10-31",7.6,7.6,6.5,7.3,507800.0],["2013-11-01",7.32,7.45,7.06,7.14,225000.0],["2013-11-04",7.03,7.92,7.03,7.54,311600.0],["2013-11-05",7.43,7.64,7.25,7.27,183600.0],["2013-11-06",7.28,7.6,7.28,7.56,247600.0],["2013-11-07",7.52,7.6,7.25,7.3,159000.0],["2013-11-08",7.34,7.59,7.31,7.48,113300.0],["2013-11-11",7.42,7.55,7.23,7.53,101500.0],["2013-11-12",7.53,7.68,7.18,7.27,71800.0],["2013-11-13",7.21,7.46,7.05,7.44,74100.0],["2013-11-14",7.44,7.66,7.21,7.38,74900.0],["2013-11-15",7.38,7.65,7.31,7.61,102700.0],["2013-11-18",7.59,7.63,7.29,7.29,134700.0],["2013-11-19",7.27,7.44,6.72,6.86,184200.0],["2013-11-20",6.81,7.2,6.81,6.83,88300.0],["2013-11-21",6.87,6.94,6.53,6.93,118100.0],["2013-11-22",6.89,6.99,6.62,6.81,124300.0],["2013-11-25",6.84,7.01,6.5,6.61,159600.0],["2013-11-26",6.53,6.78,6.2,6.76,150700.0],["2013-11-27",6.79,6.86,6.42,6.57,97500.0],["2013-11-29",6.59,6.6,6.42,6.6,86300.0],["2013-12-02",6.57,6.57,6.21,6.23,110700.0],["2013-12-03",6.23,6.4,6.11,6.17,109800.0],["2013-12-04",6.26,6.4,6.17,6.29,121200.0],["2013-12-05",6.27,6.31,6.05,6.06,128700.0],["2013-12-06",6.1,6.13,5.79,5.88,208500.0],["2013-12-09",5.81,5.91,5.27,5.43,294000.0],["2013-12-10",5.26,5.5,5.1,5.13,252300.0],["2013-12-11",5.2,5.75,5.17,5.69,226000.0],["2013-12-12",5.64,5.93,5.55,5.56,92700.0],["2013-12-13",5.62,6.38,5.5,6.25,214300.0],["2013-12-16",6.07,8.34,5.98,6.56,695100.0],["2013-12-17",6.8,7.71,6.73,7.54,511600.0],["2013-12-18",7.77,9.23,7.77,8.43,1447400.0],["2013-12-19",8.35,8.9,7.96,8.71,481900.0],["2013-12-20",8.69,9.25,8.54,9.0,405700.0],["2013-12-23",9.85,10.24,9.44,9.62,643100.0],["2013-12-24",9.82,9.98,9.38,9.45,231600.0],["2013-12-26",9.54,9.7,9.34,9.7,194200.0],["2013-12-27",9.71,9.82,9.34,9.52,146900.0],["2013-12-30",9.39,9.9,9.36,9.8,333600.0],["2013-12-31",9.8,9.8,9.4,9.44,167400.0],["2014-01-02",9.41,9.93,8.89,9.9,296200.0],["2014-01-03",9.8,10.65,9.63,10.38,688700.0],["2014-01-06",10.57,10.84,9.75,9.93,406700.0],["2014-01-07",9.98,10.28,9.62,9.96,293400.0],["2014-01-08",9.92,10.69,9.77,10.55,320300.0],["2014-01-09",10.59,11.76,10.33,11.7,716000.0],["2014-01-10",11.67,11.94,10.37,10.78,443800.0],["2014-01-13",10.47,10.88,10.0,10.21,276500.0],["2014-01-14",10.21,10.47,10.11,10.2,151800.0],["2014-01-15",10.26,11.24,10.18,11.02,245400.0],["2014-01-16",10.97,11.3,10.5,10.79,173500.0],["2014-01-17",10.84,10.84,10.13,10.31,151400.0],["2014-01-21",10.34,10.6,10.02,10.24,211800.0],["2014-01-22",10.26,10.69,9.98,10.49,151400.0],["2014-01-23",10.45,10.57,9.59,10.06,264000.0],["2014-01-24",9.96,9.98,8.88,9.0,288000.0],["2014-01-27",9.15,9.48,8.81,9.22,159700.0],["2014-01-28",9.24,9.38,8.92,9.02,102400.0],["2014-01-29",8.9,9.44,8.84,9.08,83200.0],["2014-01-30",9.23,9.29,8.86,9.09,65800.0],["2014-01-31",8.93,9.38,8.82,9.24,115800.0],["2014-02-03",9.25,9.25,8.51,8.63,227200.0],["2014-02-04",8.67,8.85,8.25,8.38,189500.0],["2014-02-05",8.36,8.36,8.03,8.18,128200.0],["2014-02-06",7.75,8.49,7.52,8.42,181600.0],["2014-02-07",8.47,8.52,8.11,8.25,105700.0],["2014-02-10",8.26,8.43,7.94,8.38,93500.0],["2014-02-11",8.38,8.46,8.04,8.23,102200.0],["2014-02-12",8.21,8.3,8.1,8.15,121400.0],["2014-02-13",8.13,8.6,8.07,8.57,76500.0],["2014-02-14",8.57,8.74,8.23,8.27,87900.0],["2014-02-18",8.29,8.85,8.24,8.82,98000.0],["2014-02-19",8.76,8.82,8.5,8.59,115100.0],["2014-02-20",8.64,9.01,8.4,8.86,153800.0],["2014-02-21",8.86,9.05,8.52,8.6,88100.0],["2014-02-24",8.56,9.17,8.54,8.92,118000.0],["2014-02-25",8.9,9.24,8.58,8.71,132700.0],["2014-02-26",8.73,9.15,8.65,9.05,128000.0],["2014-02-27",9.02,9.54,8.82,9.5,172600.0],["2014-02-28",9.53,10.15,9.42,9.65,200700.0],["2014-03-03",9.51,10.05,9.51,9.82,161300.0],["2014-03-04",9.98,10.38,9.92,10.1,162300.0],["2014-03-05",10.15,10.4,9.91,10.32,89800.0],["2014-03-06",10.33,11.34,10.19,10.65,494100.0],["2014-03-07",10.82,10.92,10.51,10.75,150700.0],["2014-03-10",10.75,10.98,10.54,10.82,138000.0],["2014-03-11",10.82,10.94,10.28,10.5,261600.0],["2014-03-12",10.19,10.45,9.25,9.75,401000.0],["2014-03-13",9.78,10.18,9.65,9.71,132900.0],["2014-03-14",9.7,10.23,9.5,9.74,150300.0],["2014-03-17",9.67,10.1,9.58,9.58,133300.0],["2014-03-18",9.61,10.29,9.43,10.18,188000.0],["2014-03-19",10.34,10.6,10.16,10.43,171600.0],["2014-03-20",10.43,10.82,10.3,10.7,123600.0],["2014-03-21",10.8,11.45,10.54,10.63,275500.0],["2014-03-24",10.71,10.75,9.82,10.46,199100.0],["2014-03-25",10.51,10.64,9.84,10.37,209000.0],["2014-03-26",10.5,10.94,10.45,10.47,195200.0],["2014-03-27",10.48,11.24,10.01,11.03,423400.0],["2014-03-28",11.0,11.65,11.0,11.38,267700.0],["2014-03-31",11.53,12.27,11.39,12.22,337100.0],["2014-04-01",12.28,12.75,11.89,12.67,383200.0],["2014-04-02",12.75,14.0,12.51,13.46,556400.0],["2014-04-03",13.41,13.43,11.56,12.36,560400.0],["2014-04-04",12.37,12.86,11.68,11.87,153100.0],["2014-04-07",11.75,12.07,11.23,11.39,155900.0],["2014-04-08",11.35,11.99,11.02,11.87,120300.0],["2014-04-09",11.98,12.98,11.98,12.63,220500.0],["2014-04-10",12.68,13.09,12.35,12.39,197700.0],["2014-04-11",12.38,12.45,11.51,11.71,158700.0],["2014-04-14",11.71,11.95,10.97,11.39,201300.0],["2014-04-15",11.41,11.71,10.6,11.36,235800.0],["2014-04-16",11.55,12.36,11.43,12.16,188100.0],["2014-04-17",12.16,12.47,11.82,11.93,168700.0],["2014-04-21",12.0,12.41,11.5,12.06,231800.0],["2014-04-22",12.1,12.64,12.0,12.38,188800.0],["2014-04-23",12.33,12.49,12.1,12.18,142700.0],["2014-04-24",12.32,13.19,12.02,12.65,266500.0],["2014-04-25",12.58,12.7,11.6,12.05,240400.0],["2014-04-28",12.08,12.49,11.95,12.21,301400.0],["2014-04-29",12.23,12.31,11.91,12.05,206100.0],["2014-04-30",11.93,13.59,11.62,13.49,475700.0],["2014-05-01",13.52,13.74,12.8,13.13,294600.0],["2014-05-02",13.15,13.47,12.91,13.33,216100.0],["2014-05-05",13.17,13.71,12.91,13.37,275800.0],["2014-05-06",13.29,13.36,12.65,12.72,208700.0],["2014-05-07",12.75,12.94,12.12,12.19,266500.0],["2014-05-08",12.13,13.09,12.06,12.49,238000.0],["2014-05-09",12.41,13.2,12.1,13.11,239300.0],["2014-05-12",13.25,13.75,12.92,13.09,292300.0],["2014-05-13",13.06,13.4,12.42,12.63,193100.0],["2014-05-14",12.61,12.94,11.9,11.92,174600.0],["2014-05-15",11.8,11.8,10.7,10.75,375300.0],["2014-05-16",10.74,10.97,10.55,10.76,174300.0],["2014-05-19",10.76,11.13,10.69,11.0,166900.0],["2014-05-20",10.89,10.89,10.27,10.62,219400.0],["2014-05-21",10.68,11.08,10.63,10.74,139800.0],["2014-05-22",10.74,11.28,10.6,10.83,119800.0],["2014-05-23",10.75,11.49,10.75,11.31,176700.0],["2014-05-27",11.32,11.72,10.94,11.06,157500.0],["2014-05-28",11.01,11.35,10.97,11.13,98300.0],["2014-05-29",11.14,11.4,11.02,11.14,176100.0],["2014-05-30",11.14,11.39,11.02,11.14,242200.0],["2014-06-02",11.06,11.37,10.84,11.06,160600.0],["2014-06-03",11.05,11.35,10.86,11.06,196000.0],["2014-06-04",11.0,11.32,10.94,11.05,136700.0],["2014-06-05",11.12,11.31,10.95,11.13,144200.0],["2014-06-06",11.25,11.49,11.1,11.44,198600.0],["2014-06-09",11.44,11.57,11.21,11.41,160100.0],["2014-06-10",11.41,11.95,11.27,11.91,216200.0],["2014-06-11",11.84,11.84,11.31,11.51,156400.0],["2014-06-12",11.49,11.55,10.89,10.95,200000.0],["2014-06-13",11.04,11.73,10.83,10.88,329100.0],["2014-06-16",10.8,10.8,9.38,9.75,674700.0],["2014-06-17",9.78,9.9,9.35,9.78,233700.0],["2014-06-18",9.76,9.96,9.53,9.68,204800.0],["2014-06-19",9.6,10.17,9.56,10.04,157500.0],["2014-06-20",9.98,9.99,9.57,9.71,175000.0],["2014-06-23",9.59,9.68,9.2,9.33,165100.0],["2014-06-24",9.31,9.39,8.8,8.96,189400.0],["2014-06-25",8.96,9.22,8.81,9.16,132500.0],["2014-06-26",9.16,9.16,8.65,8.86,102700.0],["2014-06-27",8.82,9.16,8.82,8.94,161100.0],["2014-06-30",8.97,8.99,8.64,8.77,110600.0],["2014-07-01",8.85,9.21,8.85,8.93,234000.0],["2014-07-02",8.95,9.18,8.68,9.15,189200.0],["2014-07-03",9.25,9.45,9.11,9.42,152900.0],["2014-07-07",9.42,9.62,8.82,8.95,186200.0],["2014-07-08",8.87,9.08,8.46,8.49,179400.0],["2014-07-09",8.56,8.58,8.36,8.5,152300.0],["2014-07-10",8.3,8.58,8.11,8.34,109900.0],["2014-07-11",8.32,8.62,8.31,8.53,123400.0],["2014-07-14",8.56,8.59,8.32,8.4,101400.0],["2014-07-15",8.48,8.55,8.24,8.3,157700.0],["2014-07-16",8.32,8.44,8.17,8.33,103100.0],["2014-07-17",8.26,8.46,8.26,8.35,102300.0],["2014-07-18",8.36,8.62,8.31,8.48,115300.0],["2014-07-21",8.43,8.94,8.39,8.9,184300.0],["2014-07-22",8.96,9.14,8.95,9.0,148700.0],["2014-07-23",8.94,9.06,8.8,8.95,67300.0],["2014-07-24",9.05,9.3,9.02,9.1,125100.0],["2014-07-25",9.05,9.1,8.8,8.89,104200.0],["2014-07-28",8.91,9.0,8.65,8.89,104000.0],["2014-07-29",8.95,9.04,8.7,8.84,65500.0],["2014-07-30",8.94,9.05,8.71,8.74,147200.0],["2014-07-31",9.3,9.3,8.19,8.68,316300.0],["2014-08-01",8.64,8.81,8.22,8.38,166700.0],["2014-08-04",8.44,8.68,8.44,8.62,133900.0],["2014-08-05",8.56,8.94,8.4,8.44,171900.0],["2014-08-06",8.43,8.82,8.39,8.79,74400.0],["2014-08-07",8.84,8.85,8.69,8.8,115600.0],["2014-08-08",8.8,8.95,8.73,8.94,74400.0],["2014-08-11",9.0,9.53,8.74,9.45,148100.0],["2014-08-12",9.44,9.5,9.15,9.2,84900.0],["2014-08-13",9.22,9.29,8.95,9.01,129700.0],["2014-08-14",9.03,9.04,8.63,8.78,106600.0],["2014-08-15",8.85,8.91,8.56,8.77,71800.0],["2014-08-18",8.81,9.2,8.81,9.16,60600.0],["2014-08-19",9.19,9.28,9.0,9.13,41800.0],["2014-08-20",9.08,9.38,9.03,9.29,78000.0],["2014-08-21",9.29,9.34,9.07,9.19,40200.0],["2014-08-22",9.14,9.31,8.98,9.23,110300.0],["2014-08-25",9.26,9.32,8.81,8.86,77500.0],["2014-08-26",8.87,9.05,8.86,9.04,47500.0],["2014-08-27",9.04,9.3,8.8,9.25,78500.0],["2014-08-28",9.21,9.24,9.06,9.13,80200.0],["2014-08-29",9.13,9.19,9.05,9.16,39900.0],["2014-09-02",9.12,9.23,9.06,9.1,93900.0],["2014-09-03",9.18,9.18,8.98,9.02,71800.0],["2014-09-04",9.02,9.02,8.78,8.79,103900.0],["2014-09-05",8.7,8.88,8.52,8.77,78200.0],["2014-09-08",8.71,8.82,8.64,8.66,70500.0],["2014-09-09",8.61,8.63,8.52,8.55,76100.0],["2014-09-10",8.67,8.84,8.39,8.55,108500.0],["2014-09-11",8.55,8.59,8.35,8.47,81000.0],["2014-09-12",8.49,8.85,8.48,8.69,77100.0],["2014-09-15",8.7,8.7,8.43,8.46,37700.0],["2014-09-16",8.4,8.49,8.35,8.37,50900.0],["2014-09-17",8.39,8.42,8.35,8.4,27000.0],["2014-09-18",8.42,8.42,8.35,8.37,32700.0],["2014-09-19",8.41,8.57,8.25,8.48,130700.0],["2014-09-22",8.38,8.46,8.12,8.17,90400.0],["2014-09-23",8.16,8.16,7.84,8.02,83500.0],["2014-09-24",8.07,8.07,7.8,7.95,67000.0],["2014-09-25",7.95,7.96,7.8,7.88,47800.0],["2014-09-26",7.96,7.96,7.63,7.82,42700.0],["2014-09-29",7.75,7.94,7.6,7.64,83100.0],["2014-09-30",7.58,7.62,7.45,7.49,65000.0],["2014-10-01",7.43,7.78,7.2,7.63,98900.0],["2014-10-02",7.61,7.61,7.23,7.36,60000.0],["2014-10-03",7.38,7.8,7.25,7.71,118500.0],["2014-10-06",7.81,7.88,7.5,7.55,58200.0],["2014-10-07",7.45,7.57,7.31,7.38,38300.0],["2014-10-08",7.36,7.6,7.21,7.46,90000.0],["2014-10-09",7.46,7.55,7.23,7.31,63700.0],["2014-10-10",7.28,7.28,6.97,7.02,85000.0],["2014-10-13",7.0,7.12,6.78,6.81,104800.0],["2014-10-14",6.83,7.16,6.64,6.84,152800.0],["2014-10-15",6.79,6.95,6.56,6.89,152100.0],["2014-10-16",6.74,7.38,6.62,7.24,84600.0],["2014-10-17",7.44,7.48,7.24,7.41,69300.0],["2014-10-20",7.35,7.76,7.28,7.68,91800.0],["2014-10-21",7.75,7.92,7.61,7.79,74400.0],["2014-10-22",7.76,7.93,7.66,7.89,37000.0],["2014-10-23",7.95,8.05,7.7,7.9,38700.0],["2014-10-24",7.91,7.91,7.68,7.82,47900.0],["2014-10-27",7.76,7.83,7.53,7.59,80800.0],["2014-10-28",7.63,8.37,7.63,8.13,59600.0],["2014-10-29",8.08,8.18,7.9,7.96,68700.0],["2014-10-30",7.35,7.35,6.35,6.5,422000.0],["2014-10-31",6.66,6.71,6.37,6.38,191700.0],["2014-11-03",6.3,6.32,5.97,6.12,386200.0],["2014-11-04",6.22,6.8,6.15,6.2,336900.0],["2014-11-05",6.28,6.49,6.15,6.25,68700.0],["2014-11-06",6.25,6.75,6.25,6.59,85100.0],["2014-11-07",6.53,6.66,6.34,6.64,71100.0],["2014-11-10",6.65,6.75,6.55,6.55,43900.0],["2014-11-11",6.55,6.66,6.42,6.45,67000.0],["2014-11-12",6.4,6.65,6.4,6.65,49900.0],["2014-11-13",6.65,6.76,6.48,6.56,67600.0],["2014-11-14",6.55,6.98,6.52,6.85,67500.0],["2014-11-17",6.83,7.05,6.75,6.93,41900.0],["2014-11-18",7.01,7.33,7.01,7.19,77200.0],["2014-11-19",7.21,7.21,6.91,7.12,39700.0],["2014-11-20",7.1,7.36,6.88,7.27,63600.0],["2014-11-21",7.3,7.5,7.21,7.32,64300.0],["2014-11-24",7.32,7.42,6.98,7.11,72700.0],["2014-11-25",7.1,7.26,7.1,7.16,15900.0],["2014-11-26",7.13,7.26,6.99,7.25,35600.0],["2014-11-28",7.25,7.25,6.91,6.96,20500.0],["2014-12-01",6.92,6.92,6.63,6.73,72100.0],["2014-12-02",6.69,6.85,6.5,6.5,34500.0],["2014-12-03",6.61,6.61,6.2,6.25,74800.0],["2014-12-04",6.26,6.48,6.0,6.01,35500.0],["2014-12-05",5.99,6.26,5.86,6.03,43500.0],["2014-12-08",5.95,5.99,5.7,5.74,59700.0],["2014-12-09",5.7,5.84,5.49,5.52,91700.0],["2014-12-10",5.5,5.5,5.21,5.24,91700.0],["2014-12-11",5.25,5.45,5.23,5.41,63900.0],["2014-12-12",5.37,5.53,5.37,5.45,45300.0],["2014-12-15",5.53,5.7,5.43,5.61,44400.0],["2014-12-16",5.57,5.7,5.41,5.7,69000.0],["2014-12-17",5.7,6.09,5.7,6.06,32200.0],["2014-12-18",6.11,6.49,5.96,6.06,31100.0],["2014-12-19",6.02,6.1,5.94,6.05,24800.0],["2014-12-22",6.04,6.07,5.85,5.95,44200.0],["2014-12-23",5.94,6.08,5.5,5.56,51700.0],["2014-12-24",5.57,5.82,5.57,5.67,7100.0],["2014-12-26",5.6,5.6,5.1,5.33,123200.0],["2014-12-29",5.36,5.5,5.34,5.45,60700.0],["2014-12-30",5.41,5.47,5.38,5.44,50500.0],["2014-12-31",5.43,5.52,5.27,5.39,98600.0],["2015-01-02",5.39,6.08,5.33,5.68,31500.0],["2015-01-05",5.58,5.92,5.51,5.8,65300.0],["2015-01-06",5.8,5.8,5.43,5.53,83300.0],["2015-01-07",5.59,5.71,5.33,5.62,45300.0],["2015-01-08",5.19,5.19,4.93,5.05,344000.0],["2015-01-09",5.08,5.11,4.95,4.98,44100.0],["2015-01-12",5.0,5.01,4.72,4.75,73500.0],["2015-01-13",4.75,4.92,4.6,4.7,75800.0],["2015-01-14",4.67,4.78,4.5,4.63,109400.0],["2015-01-15",4.61,4.8,4.54,4.68,31900.0],["2015-01-16",4.69,4.8,4.65,4.8,19800.0],["2015-01-20",4.83,4.98,4.74,4.83,44200.0],["2015-01-21",4.85,5.11,4.79,4.87,136300.0],["2015-01-22",4.82,4.98,4.77,4.92,40100.0],["2015-01-23",5.08,5.22,4.97,5.06,163400.0],["2015-01-26",5.03,5.1,4.82,4.87,130200.0],["2015-01-27",4.75,4.98,4.6,4.91,43100.0],["2015-01-28",4.95,5.0,4.7,4.76,72300.0],["2015-01-29",4.76,5.03,4.67,4.91,36600.0],["2015-01-30",4.95,4.98,4.72,4.88,39900.0],["2015-02-02",4.83,5.08,4.83,5.08,41900.0],["2015-02-03",5.08,5.24,4.85,5.2,86200.0],["2015-02-04",5.2,5.35,5.11,5.35,87300.0],["2015-02-05",5.33,5.61,5.08,5.24,106200.0],["2015-02-06",5.28,5.61,5.18,5.35,21800.0],["2015-02-09",5.32,5.75,5.27,5.74,66200.0],["2015-02-10",5.75,5.75,5.3,5.45,46800.0],["2015-02-11",5.41,5.6,5.37,5.41,21200.0],["2015-02-12",5.38,5.54,5.28,5.33,22200.0],["2015-02-13",5.4,5.54,5.1,5.48,23000.0],["2015-02-17",5.51,5.51,5.34,5.51,23200.0],["2015-02-18",5.51,5.58,5.34,5.55,16800.0],["2015-02-19",5.55,5.6,5.4,5.45,65700.0],["2015-02-20",5.45,5.45,5.09,5.09,32600.0],["2015-02-23",5.02,5.18,4.91,5.01,39800.0],["2015-02-24",4.92,5.0,4.61,4.63,88500.0],["2015-02-25",4.6,4.86,4.56,4.63,64400.0],["2015-02-26",4.9,5.1,4.75,4.94,213100.0],["2015-02-27",4.9,5.1,4.9,4.97,74800.0],["2015-03-02",4.92,5.07,4.9,5.05,140300.0],["2015-03-03",5.0,5.22,4.94,5.11,58600.0],["2015-03-04",5.07,5.12,4.91,5.0,164700.0],["2015-03-05",5.0,5.31,5.0,5.24,37600.0],["2015-03-06",5.17,5.17,4.96,5.11,62600.0],["2015-03-09",5.07,5.37,5.0,5.34,33200.0],["2015-03-10",5.15,5.17,5.04,5.14,22500.0],["2015-03-11",5.1,5.17,5.04,5.15,27400.0],["2015-03-12",5.44,5.44,5.05,5.17,29100.0],["2015-03-13",5.14,5.28,5.05,5.14,17900.0],["2015-03-16",5.14,5.28,4.91,5.04,25000.0],["2015-03-17",5.0,5.22,4.87,5.14,47500.0],["2015-03-18",5.15,5.23,4.92,5.07,43200.0],["2015-03-19",5.1,5.21,4.98,5.02,15700.0],["2015-03-20",5.0,5.12,4.75,4.75,57000.0],["2015-03-23",4.8,4.96,4.8,4.93,38300.0],["2015-03-24",4.92,5.08,4.84,4.9,20600.0],["2015-03-25",4.84,4.94,4.73,4.76,11900.0],["2015-03-26",4.75,4.93,4.75,4.89,32300.0],["2015-03-27",4.9,5.13,4.89,5.05,31400.0],["2015-03-30",5.15,5.22,5.01,5.04,82100.0],["2015-03-31",5.05,5.05,4.88,5.0,9000.0],["2015-04-01",5.0,5.15,4.86,5.12,18100.0],["2015-04-02",5.08,5.16,4.86,4.89,32900.0],["2015-04-06",4.85,4.94,4.77,4.77,36100.0],["2015-04-07",4.79,4.9,4.78,4.89,20400.0],["2015-04-08",4.92,4.92,4.74,4.8,19900.0],["2015-04-09",4.89,4.9,4.7,4.77,27000.0],["2015-04-10",4.76,4.77,4.64,4.69,40200.0],["2015-04-13",4.64,4.87,4.64,4.82,31000.0],["2015-04-14",4.85,4.93,4.85,4.86,13800.0],["2015-04-15",4.9,5.04,4.86,4.88,44800.0],["2015-04-16",4.82,4.88,4.7,4.7,52300.0],["2015-04-17",4.78,4.78,4.62,4.64,27200.0],["2015-04-20",4.68,4.77,4.68,4.7,10900.0],["2015-04-21",4.71,4.85,4.71,4.75,8000.0],["2015-04-22",4.71,4.72,4.51,4.51,78500.0],["2015-04-23",4.51,4.67,4.51,4.51,29600.0],["2015-04-24",4.4,4.55,4.33,4.38,94800.0],["2015-04-27",4.39,4.51,4.39,4.44,16300.0],["2015-04-28",4.47,4.71,4.46,4.48,45900.0],["2015-04-29",4.51,4.75,4.35,4.36,35400.0],["2015-04-30",4.03,4.3,3.97,3.97,125000.0],["2015-05-01",4.01,4.26,3.99,4.04,20500.0],["2015-05-04",4.07,4.13,3.89,3.98,128800.0],["2015-05-05",4.0,4.04,3.95,3.98,23600.0],["2015-05-06",4.02,4.02,3.59,3.7,111700.0],["2015-05-07",3.72,4.01,3.7,3.96,46500.0],["2015-05-08",4.03,4.03,3.7,3.74,66400.0],["2015-05-11",3.75,3.75,3.53,3.59,76800.0],["2015-05-12",3.62,3.7,3.53,3.6,45800.0],["2015-05-13",3.62,3.65,3.56,3.58,25200.0],["2015-05-14",3.6,3.68,3.58,3.61,49000.0],["2015-05-15",3.67,3.77,3.55,3.72,132800.0],["2015-05-18",3.74,3.77,3.5,3.73,191300.0],["2015-05-19",3.71,3.87,3.71,3.86,98400.0],["2015-05-20",3.92,4.02,3.86,3.86,77200.0],["2015-05-21",3.9,3.94,3.89,3.9,45900.0],["2015-05-22",3.92,3.96,3.85,3.91,98300.0],["2015-05-26",3.93,3.93,3.86,3.88,45100.0],["2015-05-27",3.85,3.85,3.71,3.81,132600.0],["2015-05-28",3.83,3.87,3.73,3.75,25100.0],["2015-05-29",3.77,3.88,3.69,3.79,27000.0],["2015-06-01",3.82,3.95,3.62,3.85,144100.0],["2015-06-02",3.82,4.0,3.72,3.93,59900.0],["2015-06-03",3.97,4.2,3.89,4.05,141900.0],["2015-06-04",4.07,4.36,4.05,4.28,119000.0],["2015-06-05",4.31,4.56,4.28,4.39,211700.0],["2015-06-08",4.39,4.4,4.23,4.29,76600.0],["2015-06-09",4.28,4.44,4.08,4.12,41900.0],["2015-06-10",4.11,4.17,4.04,4.06,73200.0],["2015-06-11",4.07,4.11,3.83,3.96,64500.0],["2015-06-12",3.94,4.43,3.92,4.24,182100.0],["2015-06-15",4.16,4.23,4.03,4.12,34000.0],["2015-06-16",4.16,4.22,4.01,4.14,73400.0],["2015-06-17",4.17,4.26,4.05,4.14,104300.0],["2015-06-18",4.13,4.24,4.0,4.02,88400.0],["2015-06-19",4.01,4.03,3.9,4.02,29400.0],["2015-06-22",3.98,4.04,3.92,3.96,19500.0],["2015-06-23",3.97,4.01,3.89,3.92,21800.0],["2015-06-24",3.93,4.04,3.93,3.97,17700.0],["2015-06-25",4.15,4.52,4.14,4.14,303100.0],["2015-06-26",4.11,4.35,4.04,4.35,67800.0],["2015-06-29",4.33,4.43,3.91,4.03,142800.0],["2015-06-30",4.1,4.27,3.91,4.24,57900.0],["2015-07-01",4.16,4.24,3.93,3.93,42400.0],["2015-07-02",3.93,3.93,3.78,3.78,63400.0],["2015-07-06",3.73,3.87,3.73,3.79,33200.0],["2015-07-07",3.81,3.87,3.65,3.74,62300.0],["2015-07-08",3.74,3.75,3.52,3.57,79900.0],["2015-07-09",3.61,3.7,3.6,3.65,28300.0],["2015-07-10",3.66,3.82,3.46,3.71,140500.0],["2015-07-13",3.74,3.94,3.71,3.87,23600.0],["2015-07-14",3.82,4.08,3.82,3.92,29500.0],["2015-07-15",3.83,3.86,3.8,3.82,14100.0],["2015-07-16",3.84,3.89,3.81,3.82,12900.0],["2015-07-17",3.82,3.84,3.72,3.72,21000.0],["2015-07-20",3.76,3.76,3.55,3.57,61700.0],["2015-07-21",3.54,3.65,3.54,3.56,43800.0],["2015-07-22",3.53,3.68,3.53,3.63,27200.0],["2015-07-23",3.66,3.66,3.53,3.55,46500.0],["2015-07-24",3.55,3.64,3.52,3.53,23000.0],["2015-07-27",3.51,3.66,3.5,3.59,12000.0],["2015-07-28",3.62,3.74,3.58,3.65,27000.0],["2015-07-29",3.69,3.93,3.64,3.75,92500.0],["2015-07-30",3.5,3.84,3.36,3.43,114600.0],["2015-07-31",3.61,3.61,3.43,3.56,61800.0],["2015-08-03",3.56,3.7,3.56,3.6,34500.0],["2015-08-04",3.64,3.68,3.55,3.57,56600.0],["2015-08-05",3.57,3.63,3.57,3.57,33300.0],["2015-08-06",3.54,3.64,3.54,3.58,17100.0],["2015-08-07",3.56,3.84,3.56,3.59,36200.0],["2015-08-10",3.64,3.64,3.56,3.6,27600.0],["2015-08-11",3.58,3.61,3.56,3.6,34100.0],["2015-08-12",3.56,3.72,3.56,3.71,34500.0],["2015-08-13",3.74,3.74,3.6,3.62,16800.0],["2015-08-14",3.6,3.63,3.55,3.56,33000.0],["2015-08-17",3.56,3.63,3.56,3.6,26200.0],["2015-08-18",3.61,3.61,3.53,3.53,35400.0],["2015-08-19",3.53,3.55,3.47,3.47,61000.0],["2015-08-20",3.46,3.46,3.3,3.31,65600.0],["2015-08-21",3.3,3.33,3.25,3.26,39300.0],["2015-08-24",3.1,3.17,3.1,3.17,46700.0],["2015-08-25",3.25,3.43,3.15,3.17,51200.0],["2015-08-26",3.25,3.25,3.15,3.15,25300.0],["2015-08-27",3.19,3.26,3.11,3.12,32900.0],["2015-08-28",3.11,3.29,3.1,3.18,41500.0],["2015-08-31",3.19,3.26,3.16,3.18,29300.0],["2015-09-01",3.15,3.21,3.1,3.12,16800.0],["2015-09-02",3.16,3.16,3.1,3.12,32600.0],["2015-09-03",3.12,3.14,3.1,3.12,29600.0],["2015-09-04",3.1,3.17,3.1,3.15,74500.0],["2015-09-08",3.15,3.25,3.15,3.24,31700.0],["2015-09-09",3.25,3.25,3.19,3.2,19200.0],["2015-09-10",3.2,3.25,3.17,3.2,37900.0],["2015-09-11",3.19,3.22,3.08,3.2,27500.0],["2015-09-14",3.2,3.24,3.19,3.2,9200.0],["2015-09-15",3.22,3.23,3.18,3.21,9000.0],["2015-09-16",3.2,3.3,3.2,3.28,12200.0],["2015-09-17",3.27,3.32,3.26,3.26,8000.0],["2015-09-18",3.07,3.07,2.68,2.87,306700.0],["2015-09-21",2.66,2.86,2.66,2.81,56200.0],["2015-09-22",2.77,2.77,2.67,2.67,46800.0],["2015-09-23",2.66,2.7,2.59,2.59,37300.0],["2015-09-24",2.44,2.52,2.41,2.5,59900.0],["2015-09-25",2.52,2.63,2.42,2.42,32700.0],["2015-09-28",2.42,2.42,2.29,2.3,66900.0],["2015-09-29",2.3,2.32,2.03,2.08,149100.0],["2015-09-30",2.0,2.09,1.8,2.07,328400.0],["2015-10-01",2.1,2.35,2.06,2.35,78800.0],["2015-10-02",2.29,2.42,2.29,2.37,24600.0],["2015-10-05",2.37,2.73,2.37,2.73,47400.0],["2015-10-06",2.75,2.92,2.7,2.9,18400.0],["2015-10-07",2.98,3.23,2.93,3.19,38300.0],["2015-10-08",3.21,3.24,3.1,3.19,20000.0],["2015-10-09",3.24,3.24,2.99,3.14,20800.0],["2015-10-12",3.18,3.18,2.92,2.92,42800.0],["2015-10-13",2.95,3.03,2.83,2.87,6000.0],["2015-10-14",2.85,2.85,2.77,2.77,12200.0],["2015-10-15",2.74,2.84,2.63,2.63,21000.0],["2015-10-16",2.65,2.67,2.4,2.62,166900.0],["2015-10-19",2.62,2.78,2.61,2.61,13300.0],["2015-10-20",2.56,2.67,2.5,2.65,30400.0],["2015-10-21",2.78,2.8,2.65,2.72,27500.0],["2015-10-22",2.73,2.74,2.54,2.58,65500.0],["2015-10-23",2.57,2.59,2.4,2.51,64900.0],["2015-10-26",2.5,2.53,2.45,2.5,28400.0],["2015-10-27",2.45,2.49,2.43,2.46,40400.0],["2015-10-28",2.5,2.54,2.43,2.48,42000.0],["2015-10-29",2.49,2.49,2.2,2.25,76000.0],["2015-10-30",2.1,2.15,2.08,2.14,45400.0],["2015-11-02",2.08,2.27,2.05,2.05,112500.0],["2015-11-03",2.07,2.1,1.98,2.05,58500.0],["2015-11-04",2.0,2.09,2.0,2.07,24100.0],["2015-11-05",2.13,2.13,2.03,2.04,28300.0],["2015-11-06",2.04,2.12,1.99,2.04,59600.0],["2015-11-09",2.08,2.13,2.0,2.02,40300.0],["2015-11-10",2.07,2.07,1.91,1.91,27700.0],["2015-11-11",1.95,1.95,1.84,1.85,31200.0],["2015-11-12",1.85,1.97,1.75,1.92,844300.0],["2015-11-13",1.95,2.05,1.88,2.04,26600.0],["2015-11-16",2.07,2.07,1.92,1.98,19200.0],["2015-11-17",1.92,2.0,1.88,1.95,28100.0],["2015-11-18",1.91,1.94,1.89,1.89,13900.0],["2015-11-19",1.87,1.89,1.77,1.78,85800.0],["2015-11-20",1.75,1.84,1.75,1.79,40300.0],["2015-11-23",1.82,1.83,1.81,1.83,18600.0],["2015-11-24",1.81,1.85,1.81,1.84,11000.0],["2015-11-25",1.81,1.87,1.81,1.86,14200.0],["2015-11-27",1.89,1.89,1.85,1.85,12100.0],["2015-11-30",1.85,2.0,1.85,1.94,31700.0],["2015-12-01",1.99,2.07,1.96,1.99,34300.0],["2015-12-02",2.03,2.07,1.9,2.0,16600.0],["2015-12-03",2.0,2.04,1.9,1.96,107700.0],["2015-12-04",1.95,2.02,1.94,2.02,59700.0],["2015-12-07",1.97,2.03,1.95,2.0,52200.0],["2015-12-08",1.93,2.01,1.92,1.98,37700.0],["2015-12-09",2.0,2.06,1.98,2.06,33300.0],["2015-12-10",2.06,2.1,2.06,2.08,21000.0],["2015-12-11",2.08,2.15,2.06,2.14,26100.0],["2015-12-14",2.17,2.24,2.1,2.12,299500.0],["2015-12-15",2.14,2.2,2.1,2.12,291000.0],["2015-12-16",2.28,2.37,2.13,2.21,270300.0],["2015-12-17",2.29,2.36,2.18,2.26,48700.0],["2015-12-18",2.2,2.28,2.2,2.25,32900.0],["2015-12-21",2.22,2.22,2.06,2.15,75700.0],["2015-12-22",2.18,2.18,1.96,2.01,64900.0],["2015-12-23",2.05,2.23,2.05,2.22,118600.0],["2015-12-24",2.19,2.24,2.16,2.2,23500.0],["2015-12-28",2.16,2.16,2.02,2.06,78600.0],["2015-12-29",2.06,2.12,2.05,2.09,208900.0],["2015-12-30",2.08,2.18,2.08,2.12,381100.0],["2015-12-31",2.1,2.12,2.05,2.08,175300.0],["2016-01-04",2.02,2.15,2.02,2.11,20500.0],["2016-01-05",2.13,2.15,2.01,2.05,27200.0],["2016-01-06",2.02,2.08,2.0,2.0,29700.0],["2016-01-07",1.99,2.01,1.95,1.95,51900.0],["2016-01-08",2.1,2.1,1.96,2.0,17800.0],["2016-01-11",2.02,2.15,1.98,2.15,63800.0],["2016-01-12",2.13,2.26,2.12,2.26,80000.0],["2016-01-13",2.25,2.25,2.06,2.15,16000.0],["2016-01-14",2.22,2.28,2.08,2.19,64200.0],["2016-01-15",2.08,2.24,2.08,2.15,20400.0],["2016-01-19",2.16,2.22,2.12,2.17,18200.0],["2016-01-20",2.13,2.16,2.04,2.11,70200.0],["2016-01-21",2.12,2.25,2.09,2.23,26300.0],["2016-01-22",2.29,2.49,2.22,2.35,34300.0],["2016-01-25",2.33,2.34,2.11,2.19,41400.0],["2016-01-26",2.16,2.25,2.16,2.16,35400.0],["2016-01-27",2.18,2.25,2.15,2.15,47000.0],["2016-01-28",2.15,2.22,2.13,2.18,29600.0],["2016-01-29",2.25,2.27,2.21,2.24,37400.0],["2016-02-01",2.23,2.26,2.2,2.23,12600.0],["2016-02-02",2.25,2.25,2.19,2.23,5900.0],["2016-02-03",2.24,2.24,2.13,2.23,33800.0],["2016-02-04",2.23,2.25,2.1,2.1,26400.0],["2016-02-05",2.01,2.02,1.88,1.99,141300.0],["2016-02-08",1.95,1.98,1.86,1.95,9200.0],["2016-02-09",1.9,1.96,1.86,1.9,16000.0],["2016-02-10",1.88,1.92,1.86,1.86,48000.0],["2016-02-11",1.84,1.9,1.8,1.81,11700.0],["2016-02-12",1.85,1.86,1.75,1.78,24900.0],["2016-02-16",1.75,1.82,1.67,1.72,61400.0],["2016-02-17",1.8,1.82,1.71,1.8,54400.0],["2016-02-18",1.8,1.83,1.75,1.76,30200.0],["2016-02-19",1.77,1.81,1.75,1.79,16300.0],["2016-02-22",1.84,1.84,1.77,1.77,14900.0],["2016-02-23",1.83,1.84,1.8,1.8,2700.0],["2016-02-24",1.79,1.8,1.74,1.8,13200.0],["2016-02-25",1.8,1.8,1.76,1.79,11600.0],["2016-02-26",1.79,1.89,1.79,1.81,84800.0],["2016-02-29",1.81,1.94,1.8,1.83,199900.0],["2016-03-01",1.87,1.97,1.87,1.97,11600.0],["2016-03-02",1.96,2.1,1.96,2.08,24400.0],["2016-03-03",2.1,2.1,2.0,2.0,11600.0],["2016-03-04",2.04,2.16,2.0,2.02,26100.0],["2016-03-07",2.06,2.1,2.05,2.09,13200.0],["2016-03-08",2.04,2.1,2.0,2.01,10500.0],["2016-03-09",2.14,2.2,2.05,2.13,33100.0],["2016-03-10",2.11,2.13,2.03,2.08,10900.0],["2016-03-11",2.11,2.18,2.04,2.16,22700.0],["2016-03-14",2.15,2.15,2.0,2.15,17600.0],["2016-03-15",2.14,2.23,2.09,2.2,39200.0],["2016-03-16",2.22,2.4,2.19,2.39,54900.0],["2016-03-17",2.37,2.45,2.34,2.45,19700.0],["2016-03-18",2.43,2.5,2.41,2.47,96700.0],["2016-03-21",2.49,2.75,2.45,2.71,54900.0],["2016-03-22",2.67,2.79,2.57,2.72,38800.0],["2016-03-23",2.71,2.71,2.52,2.55,12300.0],["2016-03-24",2.54,2.76,2.54,2.73,39300.0],["2016-03-28",2.75,3.06,2.66,2.87,61900.0],["2016-03-29",2.89,3.08,2.77,3.04,33000.0],["2016-03-30",3.14,3.23,2.94,3.12,101200.0],["2016-03-31",3.16,3.19,3.01,3.01,24800.0],["2016-04-01",2.97,3.11,2.82,3.03,53600.0],["2016-04-04",2.94,3.15,2.92,2.98,8500.0],["2016-04-05",3.15,3.15,2.95,2.96,9700.0],["2016-04-06",2.92,3.01,2.9,2.9,21000.0],["2016-04-07",2.9,3.04,2.9,3.0,12900.0],["2016-04-08",3.08,3.13,2.96,3.01,11300.0],["2016-04-11",3.05,3.12,3.0,3.05,8200.0],["2016-04-12",3.01,3.13,3.0,3.01,5100.0],["2016-04-13",3.01,3.12,3.0,3.0,23100.0],["2016-04-14",3.04,3.04,2.99,3.01,16500.0],["2016-04-15",3.02,3.04,2.95,2.96,12600.0],["2016-04-18",2.94,3.04,2.9,2.92,30300.0],["2016-04-19",2.96,3.03,2.95,2.99,21000.0],["2016-04-20",2.97,3.05,2.97,3.03,7800.0],["2016-04-21",3.04,3.17,3.01,3.16,17300.0],["2016-04-22",3.2,3.24,3.16,3.18,30200.0],["2016-04-25",3.22,3.27,3.17,3.25,8400.0],["2016-04-26",3.2,3.32,3.17,3.26,18800.0],["2016-04-27",3.33,3.33,3.13,3.14,10200.0],["2016-04-28",3.14,3.47,3.14,3.3,277100.0],["2016-04-29",3.5,3.5,3.21,3.38,52100.0],["2016-05-02",3.34,3.39,3.19,3.33,42100.0],["2016-05-03",3.34,3.36,3.3,3.3,51200.0],["2016-05-04",3.31,3.35,3.3,3.3,19600.0],["2016-05-05",3.3,3.39,3.28,3.29,21800.0],["2016-05-06",3.32,3.4,3.3,3.39,15300.0],["2016-05-09",3.39,3.4,3.31,3.31,14900.0],["2016-05-10",3.39,3.47,3.34,3.4,21900.0],["2016-05-11",3.5,3.58,3.41,3.58,47600.0],["2016-05-12",3.51,3.81,3.51,3.68,99800.0],["2016-05-13",3.63,3.82,3.36,3.53,76400.0],["2016-05-16",3.5,3.57,3.38,3.38,31300.0],["2016-05-17",3.41,3.5,3.38,3.5,20100.0],["2016-05-18",3.41,3.5,3.41,3.5,21800.0],["2016-05-19",3.5,3.5,3.43,3.5,26300.0],["2016-05-20",3.43,3.5,3.43,3.48,19700.0],["2016-05-23",3.5,3.52,3.48,3.49,32400.0],["2016-05-24",3.5,3.53,3.49,3.5,20400.0],["2016-05-25",3.45,3.8,3.45,3.79,23300.0],["2016-05-26",3.8,3.8,3.62,3.78,9400.0],["2016-05-27",3.8,3.83,3.74,3.83,55900.0],["2016-05-31",3.84,3.95,3.84,3.92,58900.0],["2016-06-01",3.92,4.26,3.86,4.2,86100.0],["2016-06-02",5.02,5.32,4.55,4.66,5445600.0],["2016-06-03",4.59,4.85,4.3,4.41,411100.0],["2016-06-06",4.52,4.59,4.31,4.49,235000.0],["2016-06-07",4.54,4.54,4.02,4.32,244200.0],["2016-06-08",4.37,4.64,4.17,4.23,144100.0],["2016-06-09",4.23,4.4,4.21,4.39,64000.0],["2016-06-10",4.32,4.55,4.22,4.33,58100.0],["2016-06-13",4.2,4.35,4.2,4.23,98000.0],["2016-06-14",4.27,4.5,4.24,4.45,117400.0],["2016-06-15",4.5,4.63,4.44,4.6,89100.0],["2016-06-16",4.63,4.64,4.42,4.58,61000.0],["2016-06-17",4.58,4.63,4.37,4.46,107700.0],["2016-06-20",4.46,4.58,4.1,4.33,155000.0],["2016-06-21",4.3,4.3,4.0,4.21,176800.0],["2016-06-22",4.17,4.56,4.05,4.29,61900.0],["2016-06-23",4.46,4.49,4.12,4.31,83500.0],["2016-06-24",4.2,4.38,4.0,4.29,55100.0],["2016-06-27",4.29,4.29,4.0,4.05,118900.0],["2016-06-28",4.04,4.26,4.02,4.1,35300.0],["2016-06-29",4.1,4.25,4.1,4.18,20300.0],["2016-06-30",4.21,4.25,4.16,4.22,32100.0],["2016-07-01",4.22,4.29,4.22,4.24,21400.0],["2016-07-05",4.26,4.35,4.1,4.29,56800.0],["2016-07-06",4.31,4.31,4.11,4.14,33000.0],["2016-07-07",4.3,4.34,4.15,4.3,103700.0],["2016-07-08",4.39,4.39,4.18,4.18,68700.0],["2016-07-11",4.34,4.89,4.34,4.79,348500.0],["2016-07-12",4.7,4.84,4.62,4.77,138900.0],["2016-07-13",4.75,4.8,4.68,4.72,40200.0],["2016-07-14",4.7,4.84,4.7,4.81,58500.0],["2016-07-15",4.8,4.81,4.72,4.75,51400.0],["2016-07-18",4.99,4.99,4.72,4.82,96900.0],["2016-07-19",4.82,4.82,4.72,4.74,47800.0],["2016-07-20",4.75,4.78,4.6,4.61,25800.0],["2016-07-21",4.75,4.8,4.65,4.68,97700.0],["2016-07-22",4.68,4.78,4.6,4.65,14600.0],["2016-07-25",4.65,4.73,4.55,4.71,68600.0],["2016-07-26",4.65,4.76,4.4,4.76,48900.0],["2016-07-27",4.73,4.73,4.51,4.69,22200.0],["2016-07-28",4.5,4.63,4.4,4.62,97000.0],["2016-07-29",4.58,4.6,4.4,4.58,42000.0],["2016-08-01",4.57,4.6,4.5,4.55,20600.0],["2016-08-02",4.57,4.58,4.43,4.46,18600.0],["2016-08-03",4.25,4.55,4.21,4.46,69800.0],["2016-08-04",4.43,4.55,4.25,4.36,58900.0],["2016-08-05",4.31,4.44,4.07,4.26,179300.0],["2016-08-08",4.35,4.61,4.34,4.54,124600.0],["2016-08-09",4.5,4.52,4.44,4.5,32600.0],["2016-08-10",4.5,4.5,4.38,4.4,22900.0],["2016-08-11",4.4,4.57,4.35,4.47,27300.0],["2016-08-12",4.43,4.5,4.28,4.31,48700.0],["2016-08-15",4.51,4.61,4.32,4.59,66800.0],["2016-08-16",4.62,4.73,4.31,4.33,194100.0],["2016-08-17",4.38,4.62,4.3,4.37,41200.0],["2016-08-18",4.35,4.5,4.32,4.48,14200.0],["2016-08-19",4.48,4.65,4.41,4.58,67900.0],["2016-08-22",4.6,4.75,4.55,4.73,50700.0],["2016-08-23",4.74,4.89,4.65,4.84,63900.0],["2016-08-24",4.75,4.99,4.71,4.84,121900.0],["2016-08-25",4.83,4.91,4.76,4.76,13800.0],["2016-08-26",4.82,4.83,4.72,4.74,16400.0],["2016-08-29",4.72,4.94,4.72,4.8,43700.0],["2016-08-30",4.81,4.88,4.73,4.8,20500.0],["2016-08-31",4.73,4.89,4.73,4.81,38400.0],["2016-09-01",4.83,4.9,4.73,4.86,26900.0],["2016-09-02",4.86,5.12,4.86,5.0,157800.0],["2016-09-06",5.13,5.49,5.01,5.48,237200.0],["2016-09-07",5.49,5.49,5.27,5.34,59600.0],["2016-09-08",5.25,5.34,5.02,5.08,65200.0],["2016-09-09",4.9,4.91,4.31,4.55,328300.0],["2016-09-12",4.48,4.6,4.25,4.25,154100.0],["2016-09-13",4.25,4.3,4.06,4.22,50400.0],["2016-09-14",4.19,4.38,4.1,4.31,36100.0],["2016-09-15",4.37,4.52,4.33,4.47,47200.0],["2016-09-16",4.42,4.49,4.34,4.38,24800.0],["2016-09-19",4.43,4.48,4.33,4.34,17600.0],["2016-09-20",4.34,4.53,4.32,4.42,16300.0],["2016-09-21",4.49,4.52,4.29,4.47,39000.0],["2016-09-22",4.46,4.46,4.4,4.41,15700.0],["2016-09-23",4.39,4.43,4.2,4.35,16500.0],["2016-09-26",4.35,4.37,4.22,4.23,13600.0],["2016-09-27",4.29,4.36,4.15,4.16,43400.0],["2016-09-28",4.22,4.47,4.22,4.34,28400.0],["2016-09-29",4.3,4.38,4.22,4.34,30200.0],["2016-09-30",4.35,4.4,4.15,4.4,52400.0],["2016-10-03",4.34,4.39,4.16,4.22,29600.0],["2016-10-04",4.2,4.26,4.0,4.23,116100.0],["2016-10-05",4.2,4.4,4.03,4.36,146100.0],["2016-10-06",4.33,4.38,4.31,4.32,9800.0],["2016-10-07",4.3,4.39,4.26,4.39,13900.0],["2016-10-10",4.29,4.47,4.29,4.43,44600.0],["2016-10-11",4.45,4.45,4.17,4.24,22500.0],["2016-10-12",4.23,4.34,4.08,4.21,103100.0],["2016-10-13",4.13,4.55,4.08,4.35,250000.0],["2016-10-14",4.22,4.46,4.15,4.4,23600.0],["2016-10-17",4.43,4.45,4.14,4.33,120900.0],["2016-10-18",4.28,4.4,4.18,4.24,53800.0],["2016-10-19",4.23,4.37,4.23,4.31,12000.0],["2016-10-20",4.26,4.37,4.24,4.36,18100.0],["2016-10-21",4.36,4.48,4.23,4.44,38000.0],["2016-10-24",4.39,4.57,4.3,4.45,45400.0],["2016-10-25",4.45,4.53,4.31,4.38,24700.0],["2016-10-26",4.35,4.49,4.24,4.38,43100.0],["2016-10-27",4.38,4.43,4.19,4.35,39200.0],["2016-10-28",4.53,4.53,4.35,4.42,18900.0],["2016-10-31",4.48,4.48,4.35,4.35,30100.0],["2016-11-01",4.37,4.46,4.16,4.32,52100.0],["2016-11-02",4.3,4.35,4.13,4.29,36300.0],["2016-11-03",4.28,4.39,4.22,4.24,44700.0],["2016-11-04",4.21,4.37,4.21,4.26,13900.0],["2016-11-07",4.35,4.4,4.19,4.4,16400.0],["2016-11-08",4.37,4.48,4.35,4.46,20100.0],["2016-11-09",4.35,4.45,3.95,4.08,69100.0],["2016-11-10",4.05,4.17,3.96,4.14,44500.0],["2016-11-11",4.09,4.19,4.0,4.14,19200.0],["2016-11-14",4.13,4.19,4.05,4.12,38000.0],["2016-11-15",4.12,4.14,4.05,4.07,61300.0],["2016-11-16",4.05,4.1,4.02,4.07,16900.0],["2016-11-17",4.03,4.3,4.01,4.16,68900.0],["2016-11-18",4.16,4.27,4.13,4.15,50100.0],["2016-11-21",4.15,4.34,4.08,4.15,43700.0],["2016-11-22",4.15,4.23,4.11,4.23,12100.0],["2016-11-23",4.17,4.34,4.0,4.06,84000.0],["2016-11-25",4.06,4.32,4.05,4.3,55600.0],["2016-11-28",4.35,4.35,4.1,4.1,21700.0],["2016-11-29",4.18,4.2,4.1,4.13,17300.0],["2016-11-30",4.15,4.17,4.05,4.09,35600.0],["2016-12-01",4.13,4.25,4.05,4.06,15800.0],["2016-12-02",4.04,4.16,4.04,4.16,14900.0],["2016-12-05",4.1,4.16,4.04,4.1,21100.0],["2016-12-06",4.1,4.2,4.05,4.16,52000.0],["2016-12-07",4.16,4.34,4.16,4.3,83400.0],["2016-12-08",4.21,4.32,4.16,4.17,54800.0],["2016-12-09",4.23,4.32,4.11,4.2,10100.0],["2016-12-12",4.2,4.35,4.15,4.18,33000.0],["2016-12-13",4.25,4.35,4.17,4.19,18800.0],["2016-12-14",4.26,4.34,4.18,4.18,37700.0],["2016-12-15",4.21,4.27,4.15,4.19,27100.0],["2016-12-16",4.19,4.19,4.05,4.1,34500.0],["2016-12-19",4.11,4.33,4.09,4.29,36200.0],["2016-12-20",4.22,4.33,4.13,4.32,21700.0],["2016-12-21",4.27,4.35,4.19,4.24,20500.0],["2016-12-22",4.22,4.41,4.22,4.28,57400.0],["2016-12-23",4.27,4.4,4.19,4.36,58500.0],["2016-12-27",4.44,4.44,4.15,4.26,20300.0],["2016-12-28",4.26,4.3,4.12,4.14,24400.0],["2016-12-29",4.16,4.16,4.06,4.06,39800.0],["2016-12-30",4.06,4.1,4.02,4.05,30600.0],["2017-01-03",4.1,4.16,4.01,4.16,37200.0],["2017-01-04",4.2,4.31,4.06,4.13,28600.0],["2017-01-05",4.17,4.17,4.07,4.13,6800.0],["2017-01-06",4.16,4.16,4.06,4.09,11400.0],["2017-01-09",4.11,4.16,4.03,4.06,43600.0],["2017-01-10",4.07,4.11,4.06,4.08,4600.0],["2017-01-11",4.07,4.16,4.0,4.14,29300.0],["2017-01-12",4.12,4.15,4.06,4.08,11600.0],["2017-01-13",4.11,4.17,4.05,4.12,10100.0],["2017-01-17",4.04,4.2,4.04,4.12,40400.0],["2017-01-18",4.13,4.21,4.0,4.09,73000.0],["2017-01-19",4.08,4.12,4.02,4.11,36700.0],["2017-01-20",4.09,4.11,4.04,4.11,11500.0],["2017-01-23",4.11,4.17,4.01,4.04,36100.0],["2017-01-24",4.11,4.15,4.07,4.12,4800.0],["2017-01-25",4.07,4.16,4.03,4.08,13900.0],["2017-01-26",4.05,4.1,3.75,4.02,40100.0],["2017-01-27",4.0,4.09,3.98,4.09,38000.0],["2017-01-30",4.0,4.05,3.95,4.02,25600.0],["2017-01-31",3.98,4.14,3.98,4.14,26500.0],["2017-02-01",4.1,4.11,4.06,4.1,22600.0],["2017-02-02",4.1,4.19,4.07,4.13,35300.0],["2017-02-03",4.15,4.22,4.07,4.2,54200.0],["2017-02-06",4.1,4.25,4.08,4.22,354600.0],["2017-02-07",4.23,4.3,4.21,4.3,68700.0],["2017-02-08",4.3,4.68,4.28,4.62,96700.0],["2017-02-09",4.65,4.98,4.65,4.77,101600.0],["2017-02-10",4.85,5.15,4.79,5.11,184900.0],["2017-02-13",5.39,5.57,5.0,5.07,196900.0],["2017-02-14",4.86,5.21,4.61,5.07,91700.0],["2017-02-15",5.07,5.25,4.92,4.92,45900.0],["2017-02-16",5.01,5.16,4.95,4.98,57900.0],["2017-02-17",4.92,5.19,4.92,5.02,52500.0],["2017-02-21",5.3,5.55,5.21,5.43,215300.0],["2017-02-22",5.55,5.72,5.13,5.23,145500.0],["2017-02-23",5.1,5.46,5.1,5.15,90700.0],["2017-02-24",5.1,5.34,5.05,5.24,82500.0],["2017-02-27",5.45,5.51,5.3,5.3,198900.0],["2017-02-28",5.47,5.55,5.29,5.51,280600.0],["2017-03-01",5.6,5.94,5.55,5.62,261300.0],["2017-03-02",5.7,5.89,5.68,5.8,94500.0],["2017-03-03",5.65,5.91,5.52,5.83,110800.0],["2017-03-06",5.88,6.19,5.87,6.04,429300.0],["2017-03-07",6.08,6.24,5.88,5.88,145500.0],["2017-03-08",5.94,6.24,5.91,6.07,187600.0],["2017-03-09",6.09,6.3,6.01,6.15,222600.0],["2017-03-10",6.14,6.3,6.07,6.21,129800.0],["2017-03-13",6.25,6.48,6.25,6.41,242700.0],["2017-03-14",6.37,6.46,6.3,6.37,243700.0],["2017-03-15",6.34,6.38,5.88,6.13,252800.0],["2017-03-16",6.18,6.18,5.87,6.02,149700.0],["2017-03-17",5.97,6.27,5.92,6.26,243500.0],["2017-03-20",6.12,6.19,5.85,6.1,191100.0],["2017-03-21",6.06,6.26,6.06,6.15,141600.0],["2017-03-22",6.17,6.38,5.79,6.22,70700.0],["2017-03-23",6.2,6.6,6.2,6.46,147500.0],["2017-03-24",6.54,6.6,6.45,6.54,157900.0],["2017-03-27",6.55,6.65,6.36,6.64,177300.0],["2017-03-28",6.5,7.3,6.5,7.25,352000.0],["2017-03-29",7.3,7.7,7.1,7.64,352000.0],["2017-03-30",7.7,7.86,7.55,7.78,234300.0],["2017-03-31",7.82,8.5,7.65,8.33,1493300.0],["2017-04-03",8.44,8.44,7.1,7.32,861800.0],["2017-04-04",7.27,8.07,7.22,7.81,407000.0],["2017-04-05",7.9,8.32,7.54,7.69,421000.0],["2017-04-06",7.68,8.1,7.68,7.94,293600.0],["2017-04-07",7.95,8.41,7.85,8.24,371700.0],["2017-04-10",8.28,8.54,7.74,7.87,565000.0],["2017-04-11",7.93,9.16,7.93,9.02,966200.0],["2017-04-12",9.28,9.69,8.35,8.81,563200.0],["2017-04-13",8.83,8.91,8.01,8.11,366900.0],["2017-04-17",8.24,8.45,7.65,8.04,419300.0],["2017-04-18",7.99,8.29,7.85,8.04,154800.0],["2017-04-19",8.12,8.52,8.08,8.44,311200.0],["2017-04-20",8.69,9.01,8.5,8.78,464800.0],["2017-04-21",8.72,8.76,8.38,8.67,298400.0],["2017-04-24",8.89,9.34,8.78,9.21,464100.0],["2017-04-25",9.4,9.61,9.21,9.31,469200.0],["2017-04-26",9.42,9.51,9.33,9.41,231100.0],["2017-04-27",9.49,9.8,9.03,9.39,434000.0],["2017-04-28",9.43,9.43,9.11,9.19,231900.0],["2017-05-01",9.16,9.19,8.02,8.13,675100.0],["2017-05-02",8.43,8.43,7.33,7.48,1081000.0],["2017-05-03",7.39,7.45,6.12,6.12,1579700.0],["2017-05-04",6.05,6.1,5.81,6.02,640800.0],["2017-05-05",6.0,6.57,5.95,6.46,575600.0],["2017-05-08",6.44,6.44,6.0,6.18,567800.0],["2017-05-09",6.2,6.48,6.06,6.16,574500.0],["2017-05-10",6.1,6.17,5.77,5.94,595800.0],["2017-05-11",5.94,6.17,5.83,5.97,354400.0],["2017-05-12",5.87,6.07,5.81,6.01,214200.0],["2017-05-15",5.97,6.05,5.9,5.95,302800.0],["2017-05-16",5.92,5.94,5.8,5.82,171400.0],["2017-05-17",5.7,5.7,5.4,5.54,301600.0],["2017-05-18",5.54,5.6,5.21,5.25,308700.0],["2017-05-19",5.25,5.44,5.14,5.38,267800.0],["2017-05-22",5.42,5.61,5.18,5.3,241800.0],["2017-05-23",5.3,5.67,5.3,5.6,138800.0],["2017-05-24",5.58,5.76,5.5,5.64,143200.0],["2017-05-25",5.67,5.67,5.47,5.58,88300.0],["2017-05-26",5.55,5.77,5.42,5.75,155400.0],["2017-05-30",5.64,5.7,5.25,5.27,274100.0],["2017-05-31",5.27,5.34,4.9,4.9,225400.0],["2017-06-01",4.9,5.19,4.86,5.11,235800.0],["2017-06-02",5.11,5.22,5.01,5.14,94800.0],["2017-06-05",5.13,5.24,4.96,5.12,111000.0],["2017-06-06",5.1,5.23,5.02,5.12,43000.0],["2017-06-07",5.14,5.14,4.81,4.91,207900.0],["2017-06-08",4.93,5.1,4.85,5.02,77200.0],["2017-06-09",5.01,5.13,4.86,4.93,86300.0],["2017-06-12",4.92,5.0,4.77,4.81,143100.0],["2017-06-13",4.83,4.99,4.79,4.81,88900.0],["2017-06-14",4.82,4.82,4.62,4.67,98400.0],["2017-06-15",4.63,4.72,4.59,4.62,63700.0],["2017-06-16",4.67,4.72,4.45,4.57,132400.0],["2017-06-19",4.57,4.76,4.57,4.74,76800.0],["2017-06-20",4.73,4.75,4.36,4.71,169400.0],["2017-06-21",4.73,4.78,4.59,4.72,48700.0],["2017-06-22",4.69,5.24,4.69,4.81,178000.0],["2017-06-23",4.82,5.12,4.8,5.06,129300.0],["2017-06-26",5.11,5.2,4.96,5.02,160900.0],["2017-06-27",5.0,5.13,4.94,5.06,89000.0],["2017-06-28",5.11,5.11,4.84,4.91,120200.0],["2017-06-29",4.95,5.09,4.89,5.05,73700.0],["2017-06-30",5.11,5.16,5.04,5.04,87900.0],["2017-07-03",5.06,5.08,4.8,4.82,63800.0],["2017-07-05",4.8,4.9,4.66,4.69,95800.0],["2017-07-06",4.69,4.76,4.52,4.6,65700.0],["2017-07-07",4.57,4.63,4.5,4.54,42100.0],["2017-07-10",4.51,4.67,4.5,4.57,92800.0],["2017-07-11",4.57,4.66,4.5,4.53,74500.0],["2017-07-12",4.56,4.74,4.56,4.7,60400.0],["2017-07-13",4.73,4.92,4.72,4.84,87100.0],["2017-07-14",4.85,4.85,4.72,4.75,65800.0],["2017-07-17",4.76,4.86,4.71,4.74,55400.0],["2017-07-18",4.74,4.77,4.6,4.62,116200.0],["2017-07-19",4.65,4.73,4.54,4.58,69000.0],["2017-07-20",4.58,4.71,4.51,4.55,137000.0],["2017-07-21",4.51,4.68,4.43,4.49,147400.0],["2017-07-24",4.45,4.52,4.35,4.49,78100.0],["2017-07-25",4.48,4.53,4.43,4.45,61700.0],["2017-07-26",4.41,4.52,4.4,4.47,32600.0],["2017-07-27",4.5,4.5,4.29,4.36,116800.0],["2017-07-28",4.34,4.49,4.25,4.28,115300.0],["2017-07-31",4.25,4.49,4.25,4.42,88600.0],["2017-08-01",4.34,4.34,3.96,4.25,387500.0],["2017-08-02",4.23,4.23,4.07,4.16,91700.0],["2017-08-03",4.15,4.16,3.91,3.95,146300.0],["2017-08-04",3.95,4.12,3.91,4.08,132500.0],["2017-08-07",4.04,4.06,3.75,3.75,129500.0],["2017-08-08",3.75,3.81,3.6,3.61,96200.0],["2017-08-09",3.6,3.64,3.5,3.5,77100.0],["2017-08-10",3.53,3.54,3.4,3.4,102800.0],["2017-08-11",3.36,3.4,3.12,3.12,181400.0],["2017-08-14",3.08,3.3,3.08,3.22,98400.0],["2017-08-15",3.21,3.22,3.09,3.11,41800.0],["2017-08-16",3.14,3.2,3.08,3.08,84700.0],["2017-08-17",3.09,3.15,3.05,3.05,31700.0],["2017-08-18",3.03,3.11,3.01,3.11,63600.0],["2017-08-21",3.1,3.13,3.02,3.09,56500.0],["2017-08-22",3.09,3.09,3.0,3.06,65100.0],["2017-08-23",3.04,3.05,2.94,2.98,66500.0],["2017-08-24",2.98,3.23,2.96,3.18,98800.0],["2017-08-25",3.23,3.38,3.1,3.3,68700.0],["2017-08-28",3.33,3.59,3.28,3.52,111600.0],["2017-08-29",3.53,3.55,3.35,3.49,43800.0],["2017-08-30",3.5,3.52,3.3,3.32,46000.0],["2017-08-31",3.34,3.45,3.3,3.42,51200.0],["2017-09-01",3.45,3.62,3.42,3.6,50400.0],["2017-09-05",3.6,3.64,3.46,3.51,83500.0],["2017-09-06",3.56,3.6,3.42,3.52,47100.0],["2017-09-07",3.51,3.59,3.25,3.29,69300.0],["2017-09-08",3.29,3.3,3.11,3.18,36800.0],["2017-09-11",3.18,3.37,3.18,3.23,18000.0],["2017-09-12",3.31,3.37,3.3,3.32,23700.0],["2017-09-13",3.34,3.39,3.21,3.32,45300.0],["2017-09-14",3.35,3.4,3.33,3.36,37200.0],["2017-09-15",3.38,3.49,3.36,3.45,38700.0],["2017-09-18",3.44,3.5,3.44,3.46,54300.0],["2017-09-19",3.49,3.53,3.43,3.46,29700.0],["2017-09-20",3.49,3.61,3.49,3.52,65100.0],["2017-09-21",3.53,3.54,3.45,3.48,55600.0],["2017-09-22",3.47,3.48,3.21,3.25,61100.0],["2017-09-25",3.21,3.21,3.12,3.14,96300.0],["2017-09-26",3.11,3.18,3.06,3.17,39700.0],["2017-09-27",3.16,3.16,3.05,3.13,33900.0],["2017-09-28",3.15,3.16,3.08,3.13,29700.0],["2017-09-29",3.12,3.3,3.1,3.24,52800.0],["2017-10-02",3.27,3.58,3.23,3.39,121400.0],["2017-10-03",3.43,4.03,3.39,3.91,325300.0],["2017-10-04",3.95,4.11,3.6,3.75,133300.0],["2017-10-05",3.76,3.81,3.45,3.47,98300.0],["2017-10-06",3.5,3.56,3.25,3.29,77800.0],["2017-10-09",3.32,3.37,3.19,3.2,52600.0],["2017-10-10",3.24,3.32,3.15,3.16,67000.0],["2017-10-11",3.15,3.37,3.06,3.13,89600.0],["2017-10-12",3.12,3.28,3.12,3.19,34900.0],["2017-10-13",3.23,3.25,3.15,3.16,30000.0],["2017-10-16",3.18,3.25,3.0,3.03,222600.0],["2017-10-17",3.05,3.2,2.95,2.97,163300.0],["2017-10-18",2.98,3.02,2.84,2.88,198000.0],["2017-10-19",2.89,2.93,2.7,2.73,172900.0],["2017-10-20",2.77,3.03,2.73,2.94,66900.0],["2017-10-23",2.95,3.01,2.78,2.84,50000.0],["2017-10-24",2.95,3.14,2.86,2.97,161500.0],["2017-10-25",2.97,2.97,2.82,2.88,80900.0],["2017-10-26",2.91,3.03,2.76,2.78,45500.0],["2017-10-27",2.75,2.96,2.71,2.9,72500.0],["2017-10-30",2.9,3.01,2.75,2.86,98600.0],["2017-10-31",2.87,2.87,2.69,2.76,128000.0],["2017-11-01",2.78,2.95,2.64,2.66,106900.0],["2017-11-02",2.69,2.84,2.62,2.7,78800.0],["2017-11-03",2.68,2.78,2.62,2.67,52700.0],["2017-11-06",2.7,2.78,2.69,2.76,66100.0],["2017-11-07",2.76,2.9,2.74,2.78,103200.0],["2017-11-08",2.79,2.89,2.62,2.64,59000.0],["2017-11-09",2.65,2.71,2.59,2.62,52300.0],["2017-11-10",2.6,2.66,2.56,2.56,63100.0],["2017-11-13",2.56,2.58,2.56,2.57,46400.0],["2017-11-14",2.58,2.58,2.45,2.49,73200.0],["2017-11-15",2.5,2.51,2.4,2.45,76600.0],["2017-11-16",2.45,2.47,2.42,2.42,39500.0],["2017-11-17",2.43,2.44,2.39,2.41,50100.0],["2017-11-20",2.42,2.42,2.39,2.39,59400.0],["2017-11-21",2.43,2.55,2.38,2.39,94200.0],["2017-11-22",2.42,2.5,2.35,2.41,37700.0],["2017-11-24",2.43,2.53,2.38,2.39,18600.0],["2017-11-27",2.4,2.51,2.36,2.37,102500.0],["2017-11-28",2.38,2.43,2.37,2.43,75200.0],["2017-11-29",2.44,2.44,2.38,2.4,35900.0],["2017-11-30",2.35,2.43,2.34,2.35,138900.0],["2017-12-01",2.36,2.4,2.35,2.4,30300.0],["2017-12-04",2.43,2.69,2.39,2.46,349400.0],["2017-12-05",2.45,2.51,2.38,2.43,273800.0],["2017-12-06",2.39,2.46,2.34,2.39,248500.0],["2017-12-07",2.39,2.49,2.37,2.4,135800.0],["2017-12-08",2.42,2.45,2.39,2.4,59400.0],["2017-12-11",2.41,2.55,2.41,2.49,66100.0],["2017-12-12",2.49,2.61,2.48,2.52,240300.0],["2017-12-13",2.54,2.59,2.48,2.51,71200.0],["2017-12-14",2.51,2.55,2.4,2.4,302400.0],["2017-12-15",2.43,2.44,2.38,2.4,101300.0],["2017-12-18",2.44,2.5,2.38,2.42,130600.0],["2017-12-19",2.43,2.49,2.38,2.47,159500.0],["2017-12-20",2.44,2.6,2.42,2.55,82300.0],["2017-12-21",2.56,2.77,2.55,2.69,160400.0],["2017-12-22",2.68,2.74,2.65,2.68,61000.0],["2017-12-26",2.68,2.75,2.68,2.72,32300.0],["2017-12-27",2.74,3.08,2.74,2.86,333100.0],["2017-12-28",2.83,2.85,2.71,2.75,67200.0],["2017-12-29",2.75,2.78,2.7,2.72,51100.0],["2018-01-02",2.75,2.75,2.71,2.73,45200.0],["2018-01-03",2.75,2.81,2.75,2.78,53200.0],["2018-01-04",2.83,2.86,2.71,2.73,46300.0],["2018-01-05",2.73,2.76,2.71,2.73,39400.0],["2018-01-08",2.73,2.79,2.62,2.67,69700.0],["2018-01-09",2.66,2.73,2.66,2.67,28500.0],["2018-01-10",2.66,2.8,2.66,2.78,33500.0],["2018-01-11",2.77,2.83,2.74,2.79,37600.0],["2018-01-12",2.82,2.82,2.7,2.78,31900.0],["2018-01-16",2.8,2.93,2.76,2.82,49100.0],["2018-01-17",2.87,2.89,2.75,2.85,35000.0],["2018-01-18",2.87,2.87,2.7,2.76,36600.0],["2018-01-19",2.75,2.79,2.73,2.75,18400.0],["2018-01-22",2.76,2.83,2.74,2.75,28200.0],["2018-01-23",2.75,2.79,2.74,2.78,13700.0],["2018-01-24",2.81,2.81,2.73,2.73,27600.0],["2018-01-25",2.7,2.7,2.58,2.59,77800.0],["2018-01-26",2.6,2.66,2.51,2.62,59200.0],["2018-01-29",2.63,2.65,2.59,2.63,18600.0],["2018-01-30",2.64,2.79,2.63,2.74,42900.0],["2018-01-31",2.7,2.7,2.47,2.47,107300.0],["2018-02-01",2.47,2.5,2.42,2.43,43100.0],["2018-02-02",2.41,2.55,2.4,2.42,50000.0],["2018-02-05",2.38,2.4,2.28,2.3,91500.0],["2018-02-06",2.25,2.38,2.21,2.34,47700.0],["2018-02-07",2.35,2.39,2.31,2.36,18500.0],["2018-02-08",2.4,2.44,2.28,2.3,33800.0],["2018-02-09",2.33,2.36,2.25,2.26,49100.0],["2018-02-12",2.36,2.37,2.21,2.22,9200.0],["2018-02-13",2.22,2.26,2.21,2.21,20000.0],["2018-02-14",2.2,2.29,2.2,2.29,11100.0],["2018-02-15",2.29,2.33,2.25,2.3,13400.0],["2018-02-16",2.29,2.48,2.29,2.46,34500.0],["2018-02-20",2.46,2.46,2.31,2.39,25300.0],["2018-02-21",2.41,2.41,2.31,2.31,25200.0],["2018-02-22",2.33,2.36,2.27,2.3,47000.0],["2018-02-23",2.3,2.3,2.27,2.29,9400.0],["2018-02-26",2.29,2.33,2.27,2.31,35600.0],["2018-02-27",2.23,2.4,2.23,2.29,64100.0],["2018-02-28",2.25,2.3,2.22,2.22,67500.0],["2018-03-01",2.24,2.34,2.2,2.26,36800.0],["2018-03-02",2.23,2.37,2.2,2.28,34400.0],["2018-03-05",2.27,2.37,2.21,2.3,10800.0],["2018-03-06",2.29,2.33,2.24,2.24,26600.0],["2018-03-07",2.24,2.35,2.24,2.33,16200.0],["2018-03-08",2.34,2.38,2.25,2.28,15900.0],["2018-03-09",2.28,2.31,2.22,2.25,35100.0],["2018-03-12",2.27,2.31,2.21,2.25,31500.0],["2018-03-13",2.24,2.3,2.21,2.21,8100.0],["2018-03-14",2.23,2.27,2.21,2.26,63800.0],["2018-03-15",2.25,2.29,2.2,2.25,181300.0],["2018-03-16",2.27,2.27,2.23,2.25,65600.0],["2018-03-19",2.23,2.25,2.23,2.23,35100.0],["2018-03-20",2.25,2.28,2.24,2.24,20300.0],["2018-03-21",2.25,2.29,2.23,2.26,60900.0],["2018-03-22",2.24,2.28,2.22,2.22,15500.0],["2018-03-23",2.22,2.25,2.22,2.24,29400.0],["2018-03-26",2.26,2.26,2.17,2.22,148300.0],["2018-03-27",2.22,2.31,2.17,2.22,36100.0],["2018-03-28",2.24,2.25,2.16,2.2,9300.0],["2018-03-29",2.19,2.23,2.14,2.2,28000.0],["2018-04-02",2.15,2.17,2.1,2.11,30800.0],["2018-04-03",2.13,2.16,2.1,2.11,15600.0],["2018-04-04",2.1,2.23,2.1,2.18,22200.0],["2018-04-05",2.2,2.35,2.14,2.35,40400.0],["2018-04-06",2.39,3.25,2.39,3.03,2047800.0],["2018-04-09",2.8,3.07,2.75,2.85,612100.0],["2018-04-10",2.83,2.92,2.81,2.9,80000.0],["2018-04-11",2.9,3.12,2.83,2.93,297500.0],["2018-04-12",2.94,3.0,2.85,2.92,66700.0],["2018-04-13",2.93,3.03,2.83,2.97,50200.0],["2018-04-16",2.95,2.96,2.9,2.94,65800.0],["2018-04-17",2.95,3.28,2.88,3.07,349300.0],["2018-04-18",3.08,3.22,3.08,3.15,89200.0],["2018-04-19",3.16,3.19,2.92,2.97,74500.0],["2018-04-20",2.96,3.0,2.91,2.97,39900.0],["2018-04-23",2.98,3.01,2.88,2.88,92400.0],["2018-04-24",2.93,2.99,2.77,2.84,104400.0],["2018-04-25",2.82,2.87,2.8,2.81,30400.0],["2018-04-26",2.81,2.99,2.66,2.72,108200.0],["2018-04-27",2.73,2.74,2.7,2.72,22400.0],["2018-04-30",2.7,2.71,2.64,2.64,34700.0],["2018-05-01",2.62,2.65,2.54,2.54,51200.0],["2018-05-02",2.56,2.66,2.56,2.61,43900.0],["2018-05-03",2.61,2.61,2.55,2.55,63800.0],["2018-05-04",2.51,2.65,2.51,2.61,76200.0],["2018-05-07",2.53,2.57,2.52,2.53,19400.0],["2018-05-08",2.53,2.57,2.34,2.42,62400.0],["2018-05-09",2.44,2.48,2.33,2.48,106300.0],["2018-05-10",2.47,2.52,2.39,2.44,31800.0],["2018-05-11",2.42,2.57,2.41,2.43,64500.0],["2018-05-14",2.39,2.45,2.39,2.43,127200.0],["2018-05-15",2.43,2.54,2.43,2.51,33300.0],["2018-05-16",2.51,2.72,2.51,2.67,110700.0],["2018-05-17",2.67,2.73,2.66,2.7,73700.0],["2018-05-18",2.7,2.71,2.64,2.7,88600.0],["2018-05-21",2.69,2.75,2.59,2.67,17700.0],["2018-05-22",2.64,2.75,2.59,2.71,21800.0],["2018-05-23",2.72,2.72,2.58,2.63,21600.0],["2018-05-24",2.64,2.64,2.56,2.63,25700.0],["2018-05-25",2.61,2.63,2.52,2.58,22000.0],["2018-05-29",2.56,2.62,2.53,2.54,26600.0],["2018-05-30",2.56,2.65,2.53,2.56,32700.0],["2018-05-31",2.59,2.63,2.56,2.56,16900.0],["2018-06-01",2.55,2.61,2.5,2.61,30000.0],["2018-06-04",2.6,2.67,2.51,2.56,24400.0],["2018-06-05",2.5,2.58,2.5,2.5,52500.0],["2018-06-06",2.5,2.56,2.48,2.49,35100.0],["2018-06-07",2.51,2.59,2.46,2.46,11000.0],["2018-06-08",2.49,2.53,2.46,2.46,16000.0],["2018-06-11",2.42,2.52,2.42,2.42,20800.0],["2018-06-12",2.41,2.5,2.38,2.39,23800.0],["2018-06-13",2.37,2.59,2.37,2.42,24500.0],["2018-06-14",2.41,2.51,2.4,2.46,36200.0],["2018-06-15",2.48,2.61,2.43,2.53,22300.0],["2018-06-18",2.51,2.6,2.51,2.59,17700.0],["2018-06-19",2.53,2.65,2.53,2.55,57200.0],["2018-06-20",2.56,2.63,2.53,2.58,20900.0],["2018-06-21",2.54,2.57,2.42,2.5,44000.0],["2018-06-22",2.51,2.54,2.42,2.47,34600.0],["2018-06-25",2.45,2.49,2.4,2.46,14300.0],["2018-06-26",2.47,2.49,2.43,2.48,17800.0],["2018-06-27",2.46,2.46,2.36,2.42,13700.0],["2018-06-28",2.41,2.45,2.31,2.34,43900.0],["2018-06-29",2.35,2.4,2.32,2.36,9800.0],["2018-07-02",2.34,2.38,2.3,2.32,13900.0],["2018-07-03",2.34,2.44,2.29,2.41,15500.0],["2018-07-05",2.4,2.42,2.32,2.38,31700.0],["2018-07-06",2.38,2.42,2.33,2.4,13600.0],["2018-07-09",2.39,2.46,2.36,2.39,9100.0],["2018-07-10",2.44,2.49,2.4,2.42,13600.0],["2018-07-11",2.43,2.46,2.4,2.43,9800.0],["2018-07-12",2.41,2.43,2.34,2.39,34800.0],["2018-07-13",2.36,2.39,2.34,2.34,7500.0],["2018-07-16",2.36,2.46,2.32,2.37,34000.0],["2018-07-17",2.36,2.53,2.36,2.47,59900.0],["2018-07-18",2.5,2.5,2.45,2.5,21200.0],["2018-07-19",2.48,2.58,2.46,2.47,11400.0],["2018-07-20",2.46,2.57,2.46,2.54,9400.0],["2018-07-23",2.52,2.52,2.45,2.45,7700.0],["2018-07-24",2.48,2.48,2.45,2.45,4300.0],["2018-07-25",2.47,2.47,2.42,2.44,8700.0],["2018-07-26",2.4,2.42,2.36,2.4,6100.0],["2018-07-27",2.35,2.4,2.33,2.34,25400.0],["2018-07-30",2.32,2.5,2.32,2.4,29000.0],["2018-07-31",2.3,2.41,2.2,2.33,41000.0],["2018-08-01",2.31,2.4,2.31,2.4,10900.0],["2018-08-02",2.33,2.37,2.3,2.33,16900.0],["2018-08-03",2.3,2.39,2.27,2.28,26800.0],["2018-08-06",2.27,2.33,2.2,2.22,25800.0],["2018-08-07",2.27,2.29,2.16,2.23,18200.0],["2018-08-08",2.25,2.25,2.15,2.2,21900.0],["2018-08-09",2.18,2.26,2.15,2.21,12300.0],["2018-08-10",2.18,2.26,2.09,2.2,38900.0],["2018-08-13",2.21,2.21,2.12,2.14,27800.0],["2018-08-14",2.13,2.19,2.13,2.18,4300.0],["2018-08-15",2.15,2.18,2.1,2.14,17000.0],["2018-08-16",2.14,2.19,2.13,2.19,10300.0],["2018-08-17",2.2,2.2,2.12,2.12,7300.0],["2018-08-20",2.11,2.2,2.11,2.16,11000.0],["2018-08-21",2.19,2.25,2.11,2.15,27000.0],["2018-08-22",2.14,2.22,2.11,2.11,36900.0],["2018-08-23",2.13,2.18,2.08,2.09,56600.0],["2018-08-24",2.09,2.13,2.06,2.08,34200.0],["2018-08-27",2.08,2.11,2.07,2.07,105600.0],["2018-08-28",2.07,2.11,2.02,2.09,45100.0],["2018-08-29",2.11,2.18,2.1,2.17,33600.0],["2018-08-30",2.18,2.22,2.12,2.2,8100.0],["2018-08-31",2.18,2.21,2.18,2.18,3500.0],["2018-09-04",2.18,2.22,2.14,2.16,8100.0],["2018-09-05",2.11,2.2,2.01,2.17,23900.0],["2018-09-06",2.18,2.19,2.02,2.12,76600.0],["2018-09-07",2.1,2.18,2.1,2.13,6400.0],["2018-09-10",2.12,2.13,2.1,2.1,6900.0],["2018-09-11",2.1,2.15,2.1,2.15,9700.0],["2018-09-12",2.15,2.2,2.04,2.19,6300.0],["2018-09-13",2.12,2.24,2.12,2.21,13000.0],["2018-09-14",2.22,2.29,2.2,2.26,21700.0],["2018-09-17",2.27,2.3,2.27,2.27,7000.0],["2018-09-18",2.29,2.29,2.17,2.23,10700.0],["2018-09-19",2.2,2.25,2.18,2.22,26700.0],["2018-09-20",2.21,2.25,2.2,2.21,4700.0],["2018-09-21",2.23,2.3,2.23,2.29,16300.0],["2018-09-24",2.27,2.3,2.2,2.2,16600.0],["2018-09-25",2.24,2.24,2.2,2.2,13800.0],["2018-09-26",2.2,2.26,2.15,2.2,12100.0],["2018-09-27",2.2,2.24,2.2,2.22,9400.0],["2018-09-28",2.21,2.25,2.18,2.18,5200.0],["2018-10-01",2.2,2.25,2.2,2.22,6800.0],["2018-10-02",2.06,2.21,2.06,2.17,4000.0],["2018-10-03",2.2,2.22,2.19,2.2,10800.0],["2018-10-04",2.16,2.21,2.16,2.2,5600.0],["2018-10-05",2.2,2.2,2.18,2.19,2600.0],["2018-10-08",2.16,2.18,2.16,2.18,2600.0],["2018-10-09",2.17,2.19,2.15,2.15,9100.0],["2018-10-10",2.15,2.22,2.15,2.15,13900.0],["2018-10-11",2.15,2.23,2.13,2.13,8200.0],["2018-10-12",2.16,2.21,2.12,2.15,12200.0],["2018-10-15",2.14,2.21,2.13,2.15,2800.0],["2018-10-16",2.16,2.16,1.98,2.0,80600.0],["2018-10-17",2.0,2.1,1.98,1.98,13800.0],["2018-10-18",1.96,2.03,1.94,2.0,28000.0],["2018-10-19",1.99,2.02,1.9,2.0,70800.0],["2018-10-22",1.88,1.97,1.88,1.94,29800.0],["2018-10-23",1.93,1.93,1.85,1.85,21000.0],["2018-10-24",1.81,1.96,1.76,1.96,26000.0],["2018-10-25",2.04,2.04,1.83,1.83,11200.0],["2018-10-26",1.83,1.85,1.75,1.76,24000.0],["2018-10-29",1.76,2.0,1.76,1.81,31500.0],["2018-10-30",1.73,2.05,1.73,1.89,8900.0],["2018-10-31",1.86,1.98,1.84,1.84,13000.0],["2018-11-01",1.83,1.98,1.83,1.92,9200.0],["2018-11-02",1.9,1.97,1.81,1.81,11700.0],["2018-11-05",1.85,1.98,1.82,1.82,8000.0],["2018-11-06",1.85,1.96,1.82,1.94,3400.0],["2018-11-07",1.93,1.96,1.85,1.85,4300.0],["2018-11-08",1.86,1.95,1.86,1.92,2100.0],["2018-11-09",1.93,1.95,1.85,1.93,3300.0],["2018-11-12",1.93,1.95,1.81,1.81,9700.0],["2018-11-13",1.85,1.91,1.76,1.89,13100.0],["2018-11-14",1.89,1.89,1.78,1.82,21300.0],["2018-11-15",1.8,1.81,1.76,1.8,3300.0],["2018-11-16",1.8,1.8,1.76,1.77,12800.0],["2018-11-19",1.75,1.83,1.68,1.72,17900.0],["2018-11-20",1.72,1.75,1.7,1.75,14800.0],["2018-11-21",1.77,1.77,1.7,1.7,34900.0],["2018-11-23",1.7,1.73,1.65,1.65,11600.0],["2018-11-26",1.65,1.72,1.65,1.67,4400.0],["2018-11-27",1.72,1.72,1.62,1.62,18800.0],["2018-11-28",1.68,1.76,1.66,1.74,16000.0],["2018-11-29",1.74,1.95,1.69,1.81,17000.0],["2018-11-30",1.78,1.87,1.71,1.74,116400.0],["2018-12-03",1.77,1.88,1.76,1.85,4700.0],["2018-12-04",1.85,1.85,1.75,1.75,3200.0],["2018-12-06",1.67,1.82,1.66,1.66,10800.0],["2018-12-07",1.67,1.73,1.54,1.63,17900.0],["2018-12-10",1.46,1.63,1.46,1.6,14000.0],["2018-12-11",1.51,1.59,1.49,1.5,6400.0],["2018-12-12",1.47,1.59,1.32,1.49,28900.0],["2018-12-13",1.55,1.55,1.39,1.55,27800.0],["2018-12-14",1.55,1.6,1.44,1.5,124300.0],["2018-12-17",1.47,1.51,1.45,1.45,17200.0],["2018-12-18",1.45,1.54,1.38,1.38,21800.0],["2018-12-19",1.39,1.48,1.35,1.45,44400.0],["2018-12-20",1.45,1.45,1.35,1.35,25500.0],["2018-12-21",1.37,1.39,1.32,1.32,22400.0],["2018-12-24",1.34,1.35,1.22,1.35,17700.0],["2018-12-26",1.38,1.4,1.16,1.33,59000.0],["2018-12-27",1.29,1.35,1.26,1.3,16300.0],["2018-12-28",1.3,1.34,1.18,1.2,86800.0],["2018-12-31",1.19,1.34,1.15,1.3,159200.0],["2019-01-02",1.27,1.73,1.27,1.5,32300.0],["2019-01-03",1.5,1.56,1.38,1.47,35200.0],["2019-01-04",1.47,1.55,1.4,1.44,29800.0],["2019-01-07",1.45,1.63,1.45,1.61,27100.0],["2019-01-08",1.66,1.68,1.6,1.6,20700.0],["2019-01-09",1.66,1.66,1.57,1.6,15600.0],["2019-01-10",1.61,1.7,1.53,1.53,18300.0],["2019-01-11",1.54,1.73,1.5,1.73,14700.0],["2019-01-14",1.73,1.73,1.6,1.66,25400.0],["2019-01-15",1.67,1.75,1.56,1.6,38800.0],["2019-01-16",1.62,1.73,1.53,1.53,14100.0],["2019-01-17",1.55,1.58,1.47,1.47,13400.0],["2019-01-18",1.49,1.58,1.47,1.56,15400.0],["2019-01-22",1.56,1.63,1.56,1.57,12000.0],["2019-01-23",1.59,1.62,1.51,1.56,85600.0],["2019-01-24",1.56,1.56,1.52,1.52,7000.0],["2019-01-25",1.55,1.55,1.52,1.52,4600.0],["2019-01-28",1.52,1.56,1.49,1.56,3500.0],["2019-01-29",1.55,1.55,1.52,1.53,11900.0],["2019-01-30",1.4,1.53,1.4,1.53,6000.0],["2019-01-31",1.51,1.56,1.5,1.5,3500.0],["2019-02-01",1.56,1.67,1.55,1.56,49700.0],["2019-02-04",1.57,1.62,1.5,1.5,13500.0],["2019-02-05",1.51,1.54,1.5,1.5,23700.0],["2019-02-06",1.5,1.5,1.36,1.44,18600.0],["2019-02-07",1.45,1.45,1.36,1.36,12500.0],["2019-02-08",1.4,1.45,1.37,1.38,14700.0],["2019-02-11",1.4,1.45,1.32,1.4,6900.0],["2019-02-12",1.4,1.45,1.33,1.34,25700.0],["2019-02-13",1.33,1.4,1.33,1.39,12500.0],["2019-02-14",1.4,1.43,1.36,1.37,50400.0],["2019-02-15",1.36,1.45,1.36,1.37,38500.0],["2019-02-19",1.4,1.48,1.4,1.45,14700.0],["2019-02-20",1.44,1.47,1.41,1.41,11200.0],["2019-02-21",1.43,1.44,1.41,1.44,13500.0],["2019-02-22",1.43,1.45,1.29,1.3,63100.0],["2019-02-25",1.34,1.43,1.31,1.43,82200.0],["2019-02-26",1.45,1.61,1.45,1.52,123400.0],["2019-02-27",1.56,1.65,1.38,1.51,61900.0],["2019-02-28",1.55,1.6,1.55,1.56,11500.0],["2019-03-01",1.5,1.6,1.46,1.57,36800.0],["2019-03-04",1.62,1.75,1.52,1.75,34300.0],["2019-03-05",1.75,1.79,1.67,1.69,18000.0],["2019-03-06",1.71,1.78,1.66,1.66,19100.0],["2019-03-07",1.68,1.85,1.68,1.73,34000.0],["2019-03-08",1.72,1.85,1.71,1.71,22400.0],["2019-03-11",1.81,1.82,1.7,1.71,13600.0],["2019-03-12",1.77,1.77,1.65,1.65,8900.0],["2019-03-13",1.65,1.74,1.65,1.65,32300.0],["2019-03-14",1.66,1.7,1.65,1.65,16800.0],["2019-03-15",1.65,1.75,1.65,1.71,27700.0],["2019-03-18",1.75,1.75,1.5,1.71,11100.0],["2019-03-19",1.73,1.73,1.69,1.69,2000.0],["2019-03-20",1.69,1.73,1.68,1.69,5400.0],["2019-03-21",1.72,1.73,1.65,1.65,29000.0],["2019-03-22",1.66,1.67,1.61,1.65,7000.0],["2019-03-25",1.64,1.66,1.58,1.59,12700.0],["2019-03-26",1.58,1.63,1.53,1.53,21100.0],["2019-03-27",1.55,1.7,1.55,1.7,8600.0],["2019-03-28",1.67,1.71,1.65,1.69,4600.0],["2019-03-29",1.67,1.69,1.67,1.68,2300.0],["2019-04-01",1.67,1.68,1.62,1.62,16600.0],["2019-04-02",1.62,1.69,1.61,1.67,10900.0],["2019-04-03",1.67,1.69,1.63,1.63,5700.0],["2019-04-04",1.66,1.69,1.66,1.67,5900.0],["2019-04-05",1.67,1.68,1.64,1.68,2200.0],["2019-04-08",1.68,1.68,1.64,1.67,14500.0],["2019-04-09",1.64,1.66,1.64,1.66,4000.0],["2019-04-10",1.65,1.67,1.6,1.6,25000.0],["2019-04-11",1.64,1.67,1.64,1.66,5300.0],["2019-04-12",1.66,1.7,1.65,1.7,14900.0],["2019-04-15",1.68,1.74,1.67,1.7,19800.0],["2019-04-16",1.71,1.71,1.69,1.69,4000.0],["2019-04-17",1.7,1.74,1.68,1.68,13700.0],["2019-04-18",1.7,1.93,1.7,1.84,29300.0],["2019-04-22",1.86,1.93,1.86,1.89,7600.0],["2019-04-23",2.0,2.0,1.86,1.91,31800.0],["2019-04-24",1.88,1.93,1.88,1.91,25400.0],["2019-04-25",1.99,1.99,1.86,1.95,35400.0],["2019-04-26",2.1,2.19,1.96,2.03,195500.0],["2019-04-29",2.08,2.09,1.98,2.01,94200.0],["2019-04-30",2.0,2.05,1.97,2.0,71300.0],["2019-05-01",1.98,2.0,1.96,1.97,12600.0],["2019-05-02",1.99,1.99,1.85,1.85,19500.0],["2019-05-03",1.85,1.94,1.85,1.91,19800.0],["2019-05-06",1.89,1.97,1.89,1.9,19800.0],["2019-05-07",1.89,1.93,1.88,1.93,29700.0],["2019-05-08",1.9,1.9,1.81,1.84,15500.0],["2019-05-09",1.83,1.83,1.76,1.76,14400.0],["2019-05-10",1.78,1.84,1.78,1.81,6200.0],["2019-05-13",1.79,1.84,1.75,1.84,15200.0],["2019-05-14",1.84,1.84,1.77,1.8,41500.0],["2019-05-15",1.8,1.84,1.77,1.77,3700.0],["2019-05-16",1.8,1.82,1.78,1.82,26000.0],["2019-05-17",1.81,1.81,1.77,1.77,4400.0],["2019-05-20",1.76,1.79,1.7,1.75,18000.0],["2019-05-21",1.78,1.78,1.65,1.7,6600.0],["2019-05-22",1.67,1.74,1.66,1.7,19600.0],["2019-05-23",1.7,1.85,1.68,1.81,27900.0],["2019-05-24",1.92,2.0,1.81,1.9,43400.0],["2019-05-28",1.9,1.93,1.88,1.89,54100.0],["2019-05-29",1.87,1.94,1.86,1.9,22900.0],["2019-05-30",1.9,1.94,1.85,1.89,168300.0],["2019-05-31",1.87,1.88,1.85,1.85,3200.0],["2019-06-03",1.87,1.93,1.85,1.93,22600.0],["2019-06-04",1.9,1.92,1.86,1.9,29100.0],["2019-06-05",1.92,1.95,1.91,1.95,25300.0],["2019-06-06",1.93,1.95,1.84,1.84,26200.0],["2019-06-07",1.88,1.93,1.88,1.93,42500.0],["2019-06-10",1.93,1.98,1.91,1.96,7300.0],["2019-06-11",1.98,2.03,1.98,2.01,24400.0],["2019-06-12",2.03,2.13,2.03,2.13,11000.0],["2019-06-13",2.09,2.15,2.08,2.15,5700.0],["2019-06-14",2.15,2.2,2.11,2.14,35400.0],["2019-06-17",2.36,2.36,2.08,2.23,46700.0],["2019-06-18",2.25,2.3,2.24,2.3,14100.0],["2019-06-19",2.45,2.45,2.3,2.3,41700.0],["2019-06-20",2.32,2.4,2.31,2.35,59500.0],["2019-06-21",2.34,2.35,2.26,2.26,20200.0],["2019-06-24",2.26,2.28,2.2,2.2,17500.0],["2019-06-25",2.21,2.35,2.21,2.29,31400.0],["2019-06-26",2.35,2.35,2.3,2.32,45500.0],["2019-06-27",2.34,2.39,1.65,2.0,130500.0],["2019-06-28",2.05,2.59,2.05,2.22,237600.0],["2019-07-01",2.22,2.3,2.15,2.2,52800.0],["2019-07-02",2.2,2.49,2.1,2.24,184900.0],["2019-07-03",2.24,2.32,2.2,2.2,17600.0],["2019-07-05",2.21,2.29,2.21,2.27,24200.0],["2019-07-08",2.3,2.4,2.27,2.31,112300.0],["2019-07-09",2.35,2.42,2.27,2.36,125500.0],["2019-07-10",2.35,2.35,2.27,2.3,13800.0],["2019-07-11",2.32,2.35,2.2,2.2,38300.0],["2019-07-12",2.23,2.26,2.2,2.2,97800.0],["2019-07-15",2.22,2.29,2.2,2.26,17600.0],["2019-07-16",2.23,2.24,2.16,2.2,62600.0],["2019-07-17",2.21,2.21,2.1,2.1,9300.0],["2019-07-18",2.13,2.14,2.05,2.14,12800.0],["2019-07-19",2.14,2.21,2.09,2.11,16900.0],["2019-07-22",2.11,2.13,2.05,2.1,15700.0],["2019-07-23",2.08,2.16,2.05,2.09,25700.0],["2019-07-24",2.14,2.21,2.12,2.21,49500.0],["2019-07-25",2.24,2.25,2.08,2.18,48800.0],["2019-07-26",2.17,2.2,2.02,2.06,35400.0],["2019-07-29",2.08,2.25,2.08,2.14,46700.0],["2019-07-30",2.15,2.15,1.92,2.01,65000.0],["2019-07-31",2.0,2.1,1.97,1.97,12200.0],["2019-08-01",2.0,2.03,1.71,1.87,44000.0],["2019-08-02",1.76,1.96,1.53,1.83,119600.0],["2019-08-05",1.8,1.81,1.76,1.79,49100.0],["2019-08-06",1.83,1.83,1.61,1.78,26100.0],["2019-08-07",1.74,1.83,1.72,1.83,18000.0],["2019-08-08",1.81,2.15,1.66,1.9,16500.0],["2019-08-09",1.92,1.92,1.85,1.85,7400.0],["2019-08-12",1.86,1.96,1.74,1.76,82900.0],["2019-08-13",1.74,1.88,1.66,1.72,21600.0],["2019-08-14",1.66,1.66,1.55,1.62,39700.0],["2019-08-15",1.61,1.69,1.61,1.63,40300.0],["2019-08-16",1.62,1.7,1.62,1.65,46600.0],["2019-08-19",1.65,1.85,1.65,1.65,28400.0],["2019-08-20",1.66,1.84,1.66,1.74,4400.0],["2019-08-21",1.74,1.78,1.63,1.71,13200.0],["2019-08-22",1.8,1.85,1.62,1.85,39200.0],["2019-08-23",1.82,1.88,1.71,1.88,17600.0],["2019-08-26",1.89,1.93,1.76,1.86,7800.0],["2019-08-27",1.84,1.84,1.74,1.82,72600.0],["2019-08-28",1.8,2.08,1.8,2.08,10400.0],["2019-08-29",2.05,2.05,1.82,1.84,6800.0],["2019-08-30",1.85,1.98,1.85,1.87,8000.0],["2019-09-03",1.88,1.9,1.71,1.71,12100.0],["2019-09-04",1.82,1.95,1.65,1.72,15000.0],["2019-09-05",1.75,1.8,1.7,1.7,3600.0],["2019-09-06",1.79,1.81,1.74,1.74,3900.0],["2019-09-09",1.73,1.87,1.72,1.87,9000.0],["2019-09-10",1.87,1.87,1.73,1.85,18100.0],["2019-09-11",1.85,1.95,1.85,1.9,32600.0],["2019-09-12",1.88,1.98,1.84,1.98,29400.0],["2019-09-13",2.0,2.0,1.86,1.91,17100.0],["2019-09-16",1.9,1.92,1.85,1.85,15900.0],["2019-09-17",1.85,1.85,1.8,1.8,17400.0],["2019-09-18",1.8,1.8,1.71,1.71,11500.0],["2019-09-19",1.74,1.8,1.71,1.76,9300.0],["2019-09-20",1.72,1.75,1.67,1.75,57000.0],["2019-09-23",1.73,1.79,1.71,1.72,4900.0],["2019-09-24",1.74,1.79,1.67,1.68,15800.0],["2019-09-25",1.8,1.8,1.65,1.65,11600.0],["2019-09-26",1.66,1.7,1.66,1.67,4300.0],["2019-09-27",1.68,1.7,1.65,1.65,6100.0],["2019-09-30",1.66,1.72,1.65,1.69,52700.0],["2019-10-01",1.66,1.76,1.66,1.73,20400.0],["2019-10-02",1.71,1.77,1.64,1.64,115000.0],["2019-10-03",1.63,1.75,1.6,1.65,14600.0],["2019-10-04",1.69,1.7,1.68,1.7,27200.0],["2019-10-07",1.62,1.7,1.62,1.67,6100.0],["2019-10-08",1.64,1.67,1.56,1.67,53300.0],["2019-10-09",1.65,1.66,1.62,1.62,9800.0],["2019-10-10",1.65,1.65,1.6,1.61,30600.0],["2019-10-11",1.62,1.66,1.57,1.64,23300.0],["2019-10-14",1.57,1.61,1.57,1.6,4800.0],["2019-10-15",1.59,1.6,1.52,1.6,38900.0],["2019-10-16",1.6,1.63,1.6,1.6,5600.0],["2019-10-17",1.62,1.65,1.56,1.57,7400.0],["2019-10-18",1.58,1.61,1.58,1.61,11700.0],["2019-10-21",1.61,1.65,1.51,1.53,14700.0],["2019-10-22",1.53,1.59,1.53,1.55,26900.0],["2019-10-23",1.5,1.55,1.5,1.54,29700.0],["2019-10-24",1.54,1.57,1.53,1.55,25100.0],["2019-10-25",1.54,1.56,1.51,1.55,41600.0],["2019-10-28",1.53,1.61,1.51,1.52,31900.0],["2019-10-29",1.55,1.7,1.55,1.56,68200.0],["2019-10-30",1.56,1.66,1.52,1.57,31400.0],["2019-10-31",1.58,1.64,1.53,1.64,22000.0],["2019-11-01",1.63,1.65,1.58,1.6,33400.0],["2019-11-04",1.59,1.63,1.54,1.58,11300.0],["2019-11-05",1.55,1.61,1.54,1.56,29100.0],["2019-11-06",1.58,1.6,1.55,1.55,8200.0],["2019-11-07",1.54,1.64,1.48,1.48,34600.0],["2019-11-08",1.59,1.59,1.41,1.51,69700.0],["2019-11-11",1.52,1.62,1.51,1.53,9100.0],["2019-11-12",1.55,1.55,1.51,1.53,5100.0],["2019-11-13",1.51,1.55,1.42,1.55,37900.0],["2019-11-14",1.52,1.53,1.49,1.5,14000.0],["2019-11-15",1.49,1.53,1.47,1.5,13700.0],["2019-11-18",1.51,1.53,1.48,1.48,18200.0],["2019-11-19",1.5,1.55,1.45,1.46,25100.0],["2019-11-20",1.48,1.54,1.46,1.46,13800.0],["2019-11-21",1.44,1.45,1.44,1.45,20300.0],["2019-11-22",1.47,1.63,1.47,1.5,34300.0],["2019-11-25",1.55,1.65,1.42,1.56,95000.0],["2019-11-26",1.58,1.58,1.44,1.47,43800.0],["2019-11-27",1.46,1.57,1.46,1.5,13000.0],["2019-11-29",1.5,1.51,1.46,1.46,3900.0],["2019-12-02",1.47,1.52,1.45,1.45,30400.0],["2019-12-03",1.47,1.52,1.4,1.5,21500.0],["2019-12-04",1.52,1.53,1.43,1.46,10800.0],["2019-12-05",1.52,1.56,1.5,1.56,46200.0],["2019-12-06",1.6,1.69,1.58,1.63,38400.0],["2019-12-09",1.68,1.73,1.58,1.73,22600.0],["2019-12-10",1.63,1.74,1.63,1.65,47100.0],["2019-12-11",1.65,1.74,1.65,1.72,21300.0],["2019-12-12",1.71,1.85,1.71,1.79,44300.0],["2019-12-13",1.85,1.85,1.75,1.84,28200.0],["2019-12-16",1.84,1.87,1.76,1.81,24700.0],["2019-12-17",1.83,1.85,1.8,1.85,27500.0],["2019-12-18",1.81,1.83,1.76,1.78,27700.0],["2019-12-19",1.81,1.86,1.75,1.78,28100.0],["2019-12-20",1.84,1.85,1.75,1.75,43700.0],["2019-12-23",1.8,1.81,1.72,1.72,17700.0],["2019-12-24",1.74,1.74,1.62,1.7,33000.0],["2019-12-26",1.72,1.72,1.65,1.69,45500.0],["2019-12-27",1.69,1.71,1.65,1.65,23500.0],["2019-12-30",1.66,1.69,1.65,1.65,16500.0],["2019-12-31",1.65,1.68,1.64,1.66,20100.0],["2020-01-02",1.66,1.7,1.66,1.67,15000.0],["2020-01-03",1.66,1.8,1.64,1.69,27600.0],["2020-01-06",1.65,1.73,1.65,1.73,5800.0],["2020-01-07",1.74,1.8,1.74,1.79,13300.0],["2020-01-08",1.79,1.79,1.73,1.73,15200.0],["2020-01-09",1.75,1.77,1.75,1.77,4300.0],["2020-01-10",1.76,1.76,1.6,1.66,42600.0],["2020-01-13",1.64,1.73,1.62,1.62,24000.0],["2020-01-14",1.7,1.73,1.65,1.68,44800.0],["2020-01-15",1.67,1.74,1.67,1.69,9800.0],["2020-01-16",1.73,1.73,1.65,1.69,16800.0],["2020-01-17",1.7,1.7,1.64,1.67,40100.0],["2020-01-21",1.68,1.7,1.67,1.7,13700.0],["2020-01-22",1.69,1.71,1.62,1.62,47200.0],["2020-01-23",1.63,1.67,1.63,1.67,62900.0],["2020-01-24",1.65,1.66,1.61,1.61,10800.0],["2020-01-27",1.57,1.65,1.57,1.59,20300.0],["2020-01-28",1.6,1.7,1.59,1.65,72300.0],["2020-01-29",1.62,1.62,1.56,1.59,27600.0],["2020-01-30",1.6,1.61,1.56,1.61,5200.0],["2020-01-31",1.56,1.56,1.47,1.52,37300.0],["2020-02-03",1.52,1.61,1.52,1.6,40700.0],["2020-02-04",1.65,1.67,1.61,1.61,12900.0],["2020-02-05",1.6,1.62,1.59,1.59,11600.0],["2020-02-06",1.58,1.66,1.55,1.55,31000.0],["2020-02-07",1.58,1.65,1.53,1.55,20400.0],["2020-02-10",1.58,1.6,1.57,1.6,15800.0],["2020-02-11",1.6,1.64,1.6,1.64,18600.0],["2020-02-12",1.64,1.93,1.64,1.87,257600.0],["2020-02-13",1.99,2.0,1.9,1.97,59700.0],["2020-02-14",1.97,2.15,1.97,2.12,59700.0],["2020-02-18",2.23,2.49,2.12,2.35,166800.0],["2020-02-19",2.34,2.35,1.88,2.07,89100.0],["2020-02-20",2.11,2.25,2.05,2.18,32300.0],["2020-02-21",2.23,2.25,2.14,2.15,55100.0],["2020-02-24",2.1,2.2,2.02,2.14,62200.0],["2020-02-25",2.12,2.12,1.91,1.91,54500.0],["2020-02-26",1.89,2.08,1.88,1.96,31800.0],["2020-02-27",1.9,2.09,1.7,2.06,95200.0],["2020-02-28",2.04,2.1,1.97,2.05,45700.0],["2020-03-02",2.02,2.12,2.0,2.04,52600.0],["2020-03-03",2.01,2.02,1.95,2.0,32700.0],["2020-03-04",2.0,2.11,1.82,2.0,33000.0],["2020-03-05",1.88,2.05,1.88,1.98,15900.0],["2020-03-06",1.92,1.99,1.88,1.9,16600.0],["2020-03-09",1.71,1.81,1.65,1.68,53700.0],["2020-03-10",1.7,1.74,1.62,1.64,75500.0],["2020-03-11",1.66,1.75,1.55,1.55,49200.0],["2020-03-12",1.52,1.52,1.29,1.31,98400.0],["2020-03-13",1.29,1.3,1.25,1.26,95700.0],["2020-03-16",1.25,1.58,1.15,1.19,48600.0],["2020-03-17",1.2,1.45,1.2,1.37,47700.0],["2020-03-18",1.3,1.4,1.15,1.21,51600.0],["2020-03-19",1.26,1.33,1.18,1.24,63700.0],["2020-03-20",1.25,1.34,1.25,1.26,22000.0],["2020-03-23",1.22,1.3,1.12,1.21,35700.0],["2020-03-24",1.19,1.35,1.19,1.29,39500.0],["2020-03-25",1.29,1.36,1.28,1.3,34800.0],["2020-03-26",1.3,1.49,1.3,1.34,42300.0],["2020-03-27",1.34,1.37,1.25,1.29,16400.0],["2020-03-30",1.26,1.38,1.25,1.26,39300.0],["2020-03-31",1.28,1.42,1.27,1.4,45500.0],["2020-04-01",1.38,1.38,1.25,1.32,24000.0],["2020-04-02",1.34,1.36,1.3,1.32,11600.0],["2020-04-03",1.29,1.37,1.29,1.36,48100.0],["2020-04-06",1.35,1.48,1.35,1.42,10500.0],["2020-04-07",1.43,1.65,1.41,1.58,33300.0],["2020-04-08",1.64,1.64,1.57,1.57,13100.0],["2020-04-09",1.57,1.81,1.57,1.63,26700.0],["2020-04-13",1.69,1.69,1.6,1.66,3600.0],["2020-04-14",1.6,1.65,1.6,1.62,11000.0],["2020-04-15",1.56,1.59,1.48,1.5,21300.0],["2020-04-16",1.49,1.56,1.43,1.48,16700.0],["2020-04-17",1.47,1.52,1.42,1.43,11100.0],["2020-04-20",1.45,1.5,1.31,1.36,29800.0],["2020-04-21",1.39,1.4,1.3,1.32,16300.0],["2020-04-22",1.39,1.39,1.3,1.31,31300.0],["2020-04-23",1.35,1.45,1.35,1.37,12700.0],["2020-04-24",1.54,1.54,1.36,1.39,21400.0],["2020-04-27",1.4,1.4,1.36,1.39,15100.0],["2020-04-28",2.17,2.25,1.53,1.63,11001700.0],["2020-04-29",1.58,1.65,1.51,1.61,567500.0],["2020-04-30",1.55,1.67,1.5,1.65,336200.0],["2020-05-01",1.6,1.6,1.4,1.56,165400.0],["2020-05-04",1.56,1.65,1.5,1.52,92300.0],["2020-05-05",1.52,1.74,1.52,1.59,120600.0],["2020-05-06",1.61,1.61,1.54,1.59,63100.0],["2020-05-07",1.58,1.62,1.56,1.62,51300.0],["2020-05-08",1.7,1.72,1.58,1.7,440600.0],["2020-05-11",1.7,1.75,1.63,1.68,132900.0],["2020-05-12",1.8,2.17,1.8,2.15,1308600.0],["2020-05-13",2.09,2.44,2.07,2.14,999900.0],["2020-05-14",2.08,2.08,1.92,1.94,276000.0],["2020-05-15",1.9,2.08,1.88,2.0,123400.0],["2020-05-18",2.07,2.21,2.03,2.11,128700.0],["2020-05-19",2.14,2.19,2.0,2.13,160400.0],["2020-05-20",2.12,2.25,2.02,2.25,143500.0],["2020-05-21",2.24,2.25,2.02,2.16,94600.0],["2020-05-22",2.12,2.2,2.03,2.08,174100.0],["2020-05-26",2.1,2.25,2.1,2.18,200000.0],["2020-05-27",2.18,2.29,2.18,2.25,101000.0],["2020-05-28",2.25,2.78,2.25,2.48,615400.0],["2020-05-29",2.5,2.66,2.42,2.62,214700.0],["2020-06-01",2.57,2.99,2.55,2.92,414700.0],["2020-06-02",3.05,3.24,3.0,3.16,550200.0],["2020-06-03",3.13,3.31,2.86,2.92,397500.0],["2020-06-04",2.89,3.1,2.77,2.97,241700.0],["2020-06-05",3.05,3.12,2.99,2.99,141500.0],["2020-06-08",3.13,3.17,2.99,3.05,182300.0],["2020-06-09",3.05,3.29,3.05,3.23,225700.0],["2020-06-10",3.24,3.27,3.07,3.2,99300.0],["2020-06-11",3.0,3.2,2.86,2.92,298800.0],["2020-06-12",2.87,3.04,2.87,2.9,108400.0],["2020-06-15",2.88,2.88,2.61,2.8,168000.0],["2020-06-16",3.0,3.2,2.98,2.98,146700.0],["2020-06-17",3.05,3.25,3.02,3.09,214700.0],["2020-06-18",3.13,3.13,3.04,3.09,118600.0],["2020-06-19",3.11,3.3,3.1,3.24,251200.0],["2020-06-22",3.3,3.53,3.15,3.48,368900.0],["2020-06-23",3.65,4.14,3.51,4.0,734300.0],["2020-06-24",4.1,4.1,3.35,3.83,454600.0],["2020-06-25",3.58,3.83,3.56,3.7,134800.0],["2020-06-26",3.66,3.76,3.45,3.62,200100.0],["2020-06-29",3.69,3.83,3.47,3.52,270900.0],["2020-06-30",3.58,3.93,3.57,3.75,295500.0],["2020-07-01",3.71,3.83,3.59,3.7,231900.0],["2020-07-02",3.42,3.77,3.42,3.62,331200.0],["2020-07-06",3.67,3.79,3.49,3.57,235100.0],["2020-07-07",3.77,4.5,3.63,4.35,936200.0],["2020-07-08",4.59,5.32,4.56,5.23,1779300.0],["2020-07-09",5.11,5.47,5.11,5.31,476200.0],["2020-07-10",5.39,5.68,5.32,5.68,373800.0],["2020-07-13",5.73,5.78,4.12,4.48,1439600.0],["2020-07-14",4.61,5.39,4.61,5.08,617000.0],["2020-07-15",5.15,5.31,4.54,4.84,427800.0],["2020-07-16",4.89,5.08,4.83,4.95,143500.0],["2020-07-17",4.93,5.05,4.85,4.91,174700.0],["2020-07-20",4.88,4.97,4.65,4.8,186100.0],["2020-07-21",4.8,5.6,4.8,5.35,644600.0],["2020-07-22",5.44,5.76,4.93,5.13,545600.0],["2020-07-23",5.02,5.19,4.92,4.96,319800.0],["2020-07-24",4.98,4.99,4.7,4.96,205600.0],["2020-07-27",5.0,5.13,4.75,4.76,253000.0],["2020-07-28",4.77,4.96,4.73,4.78,162500.0],["2020-07-29",4.76,4.94,4.76,4.89,113700.0],["2020-07-30",4.83,5.19,4.82,5.09,175000.0],["2020-07-31",5.09,5.09,4.57,4.63,278700.0],["2020-08-03",4.57,4.85,4.15,4.54,441900.0],["2020-08-04",4.47,4.73,4.41,4.67,163400.0],["2020-08-05",4.8,4.8,3.8,3.99,928400.0],["2020-08-06",4.1,4.39,4.1,4.27,348800.0],["2020-08-07",4.27,4.5,4.15,4.39,264000.0],["2020-08-10",4.45,4.46,4.2,4.34,244400.0],["2020-08-11",4.33,4.33,4.04,4.18,235200.0],["2020-08-12",4.2,4.37,4.17,4.29,171800.0],["2020-08-13",4.22,4.46,4.22,4.37,109200.0],["2020-08-14",4.35,4.35,4.08,4.16,179200.0],["2020-08-17",4.16,4.2,3.9,3.93,174400.0],["2020-08-18",3.96,4.06,3.91,3.92,119500.0],["2020-08-19",3.92,4.15,3.89,3.95,200100.0],["2020-08-20",3.75,3.9,3.6,3.85,220200.0],["2020-08-21",3.77,3.83,3.37,3.44,520300.0],["2020-08-24",3.41,3.78,3.41,3.58,251700.0],["2020-08-25",3.56,3.68,3.41,3.51,116100.0],["2020-08-26",3.5,3.76,3.5,3.59,150400.0],["2020-08-27",3.66,3.76,3.56,3.68,116400.0],["2020-08-28",3.68,3.79,3.6,3.73,126900.0],["2020-08-31",3.74,3.76,3.5,3.63,132400.0],["2020-09-01",3.61,3.75,3.5,3.67,118500.0],["2020-09-02",3.67,3.88,3.62,3.82,165700.0],["2020-09-03",3.78,3.82,3.56,3.64,199500.0],["2020-09-04",3.62,3.65,3.32,3.35,313700.0],["2020-09-08",3.35,3.41,3.14,3.14,130000.0],["2020-09-09",3.15,3.25,3.13,3.17,119400.0],["2020-09-10",3.28,3.65,3.25,3.45,232700.0],["2020-09-11",3.45,3.52,3.16,3.31,153800.0],["2020-09-14",3.34,3.36,3.22,3.29,75500.0],["2020-09-15",3.31,3.35,3.14,3.17,125500.0],["2020-09-16",3.15,3.22,3.11,3.14,92000.0],["2020-09-17",3.15,3.17,3.0,3.04,134100.0],["2020-09-18",3.04,3.16,2.97,3.04,143000.0],["2020-09-21",3.05,3.05,2.89,2.92,127300.0],["2020-09-22",2.9,3.01,2.74,2.77,118900.0],["2020-09-23",2.88,3.04,2.73,2.85,277200.0],["2020-09-24",2.9,2.97,2.8,2.87,147500.0],["2020-09-25",2.87,2.97,2.82,2.87,126500.0],["2020-09-28",2.92,3.04,2.92,3.01,113200.0],["2020-09-29",3.0,3.01,2.93,2.95,82900.0],["2020-09-30",2.95,3.01,2.84,2.87,220900.0],["2020-10-01",2.87,2.93,2.83,2.83,98900.0],["2020-10-02",2.79,2.87,2.68,2.73,138400.0],["2020-10-05",2.79,3.15,2.74,3.08,451700.0],["2020-10-06",3.28,3.7,3.08,3.52,649300.0],["2020-10-07",3.76,4.5,3.63,4.1,984800.0],["2020-10-08",4.4,4.42,3.65,3.93,552000.0],["2020-10-09",3.89,3.93,3.72,3.78,130700.0],["2020-10-12",3.76,3.88,3.6,3.67,197900.0],["2020-10-13",3.67,3.98,3.5,3.88,208100.0],["2020-10-14",3.96,4.04,3.75,3.82,199400.0],["2020-10-15",3.59,4.35,3.59,4.28,384100.0],["2020-10-16",4.35,4.94,4.35,4.45,562000.0],["2020-10-19",4.69,4.84,4.23,4.36,527600.0],["2020-10-20",4.35,4.48,4.1,4.43,212000.0],["2020-10-21",4.44,4.57,4.07,4.19,195400.0],["2020-10-22",4.19,4.23,3.99,4.12,136200.0],["2020-10-23",4.22,4.39,4.17,4.37,232400.0],["2020-10-26",4.36,4.41,3.94,4.15,166400.0],["2020-10-27",4.15,4.25,3.92,4.12,177000.0],["2020-10-28",4.06,4.06,3.75,3.87,194000.0],["2020-10-29",3.94,3.95,3.64,3.91,163500.0],["2020-10-30",3.75,3.9,3.71,3.72,138400.0],["2020-11-02",3.8,3.94,3.75,3.91,82500.0],["2020-11-03",4.02,4.1,3.94,4.1,115300.0],["2020-11-04",3.75,3.98,3.35,3.4,516900.0],["2020-11-05",3.71,3.8,3.12,3.22,625300.0],["2020-11-06",3.25,3.41,3.03,3.2,323900.0],["2020-11-09",3.49,3.5,3.18,3.2,357600.0],["2020-11-10",3.21,3.45,3.19,3.36,169600.0],["2020-11-11",3.38,3.48,3.26,3.34,64200.0],["2020-11-12",3.38,3.43,3.27,3.34,71200.0],["2020-11-13",3.36,3.65,3.26,3.59,241900.0],["2020-11-16",3.6,3.75,3.45,3.71,212000.0],["2020-11-17",3.76,4.07,3.76,3.91,346100.0],["2020-11-18",4.0,4.02,3.81,3.83,140800.0],["2020-11-19",3.83,4.25,3.83,4.2,469200.0],["2020-11-20",4.39,4.92,4.33,4.67,2031700.0],["2020-11-23",4.89,4.92,4.37,4.87,876300.0],["2020-11-24",5.22,5.56,4.87,5.07,1285500.0],["2020-11-25",4.99,5.0,4.61,4.77,398600.0],["2020-11-27",4.75,5.09,4.74,4.82,256600.0],["2020-11-30",4.92,4.97,4.54,4.66,269000.0],["2020-12-01",4.75,4.75,4.4,4.49,245200.0],["2020-12-02",4.75,4.75,4.32,4.35,288500.0],["2020-12-03",4.37,4.47,4.22,4.22,143100.0],["2020-12-04",4.25,4.44,4.1,4.35,257000.0],["2020-12-07",4.38,4.42,4.04,4.09,203100.0],["2020-12-08",4.15,4.29,3.97,4.17,239800.0],["2020-12-09",4.17,4.27,3.85,3.86,329500.0],["2020-12-10",3.89,4.07,3.86,3.98,207400.0],["2020-12-11",3.97,4.19,3.75,3.87,227900.0],["2020-12-14",3.9,4.17,3.85,3.95,212200.0],["2020-12-15",3.98,4.34,3.96,4.26,387000.0],["2020-12-16",4.37,4.46,4.12,4.21,209100.0],["2020-12-17",4.3,4.37,4.06,4.12,153600.0],["2020-12-18",4.14,4.56,4.13,4.33,362400.0],["2020-12-21",4.16,4.46,4.16,4.4,183200.0],["2020-12-22",4.59,5.6,4.57,5.4,1004700.0],["2020-12-23",5.8,6.32,5.52,5.85,1791200.0],["2020-12-24",6.29,6.3,5.88,6.01,638200.0],["2020-12-28",6.22,8.85,6.2,8.75,4568700.0],["2020-12-29",7.66,7.91,6.58,7.73,1942700.0],["2020-12-30",7.66,8.54,7.6,8.09,3205000.0],["2020-12-31",8.19,8.4,7.65,7.93,513500.0],["2021-01-04",8.06,8.53,7.66,7.9,798800.0],["2021-01-05",8.02,8.2,7.22,7.33,690300.0],["2021-01-06",8.0,9.05,7.77,8.27,1457300.0],["2021-01-07",9.0,9.6,8.33,9.46,1169300.0],["2021-01-08",9.83,10.5,8.8,8.87,1426900.0],["2021-01-11",8.3,9.16,8.0,9.05,880400.0],["2021-01-12",9.22,9.39,8.53,8.9,585100.0],["2021-01-13",8.95,8.97,8.48,8.62,444700.0],["2021-01-14",8.76,8.8,8.07,8.07,544600.0],["2021-01-15",8.17,8.52,7.71,8.3,546400.0],["2021-01-19",8.7,8.79,7.99,8.29,645700.0],["2021-01-20",8.27,10.44,8.27,10.37,1726500.0],["2021-01-21",10.2,10.85,9.54,10.49,1026500.0],["2021-01-22",9.12,9.21,8.5,8.98,1598700.0],["2021-01-25",11.26,12.89,10.31,11.18,3412700.0],["2021-01-26",11.71,12.44,10.82,11.55,1751700.0],["2021-01-27",10.29,11.48,9.9,10.12,1253800.0],["2021-01-28",9.9,10.27,9.4,9.9,727700.0],["2021-01-29",9.83,9.99,8.61,8.81,884000.0],["2021-02-01",9.0,9.68,8.81,9.68,654900.0],["2021-02-02",9.35,9.8,9.33,9.45,398900.0],["2021-02-03",9.65,10.38,9.37,10.22,572700.0],["2021-02-04",10.5,10.64,9.52,9.81,503200.0],["2021-02-05",10.08,11.23,9.74,10.93,834200.0],["2021-02-08",11.35,11.44,10.43,11.01,554200.0],["2021-02-09",11.17,11.17,10.5,10.62,602500.0],["2021-02-10",10.76,11.06,9.94,10.01,577500.0],["2021-02-11",10.14,10.35,9.23,9.7,555000.0],["2021-02-12",9.77,10.02,9.51,9.82,317500.0],["2021-02-16",10.0,10.58,9.88,10.17,547400.0],["2021-02-17",9.84,9.88,9.0,9.29,485500.0],["2021-02-18",9.0,9.0,8.55,8.63,406400.0],["2021-02-19",9.07,9.56,9.0,9.14,441900.0],["2021-02-22",9.0,9.01,8.36,8.46,381300.0],["2021-02-23",8.22,8.45,7.31,8.37,485900.0],["2021-02-24",8.32,8.87,8.0,8.5,314500.0],["2021-02-25",8.39,8.69,7.51,7.94,485700.0],["2021-02-26",7.76,7.92,6.41,6.99,1235500.0],["2021-03-01",7.37,7.72,7.16,7.59,367500.0],["2021-03-02",7.55,7.57,6.93,6.98,394800.0],["2021-03-03",7.04,7.12,6.42,6.82,557400.0],["2021-03-04",6.65,6.94,5.7,6.25,547600.0],["2021-03-05",6.44,6.82,5.2,6.19,572800.0],["2021-03-08",6.29,6.37,5.86,5.9,327200.0],["2021-03-09",5.9,6.29,5.9,6.1,477100.0],["2021-03-10",6.5,6.8,6.04,6.34,705400.0],["2021-03-11",6.51,6.52,5.83,6.19,1099900.0],["2021-03-12",6.01,6.11,5.89,6.02,548700.0],["2021-03-15",6.09,6.39,5.92,5.99,606100.0],["2021-03-16",6.13,6.13,5.7,5.73,950500.0],["2021-03-17",5.7,6.07,5.57,5.91,521000.0],["2021-03-18",5.73,6.11,5.61,5.65,694900.0],["2021-03-19",5.7,5.78,5.36,5.66,536300.0],["2021-03-22",5.66,5.69,5.44,5.56,338300.0],["2021-03-23",5.5,5.56,5.09,5.27,432700.0],["2021-03-24",5.35,5.46,5.0,5.06,494600.0],["2021-03-25",4.76,5.0,4.62,4.84,834400.0],["2021-03-26",4.91,5.12,4.86,5.09,353600.0],["2021-03-29",5.0,5.23,4.75,5.01,641000.0],["2021-03-30",5.11,6.35,5.07,6.13,2123000.0],["2021-03-31",6.85,7.44,6.42,6.6,3697900.0],["2021-04-01",6.65,7.15,6.11,6.19,1642000.0],["2021-04-05",6.28,6.39,5.65,5.66,828900.0],["2021-04-06",5.82,6.43,5.71,6.41,1091900.0],["2021-04-07",6.19,6.34,5.86,5.97,730700.0],["2021-04-08",6.02,6.09,5.75,6.02,350900.0],["2021-04-09",5.91,5.99,5.66,5.69,395700.0],["2021-04-12",5.63,5.64,5.2,5.34,649900.0],["2021-04-13",5.28,5.37,5.16,5.37,281200.0],["2021-04-14",5.38,5.7,5.23,5.3,386700.0],["2021-04-15",5.39,5.39,4.82,5.16,584600.0],["2021-04-16",5.18,5.33,5.07,5.23,301600.0],["2021-04-19",5.17,5.18,4.77,4.89,385100.0],["2021-04-20",4.89,4.96,4.61,4.83,505300.0],["2021-04-21",4.81,5.16,4.7,5.16,369200.0],["2021-04-22",5.2,5.67,5.16,5.27,401400.0],["2021-04-23",5.35,5.38,5.12,5.23,348000.0],["2021-04-26",5.36,5.72,5.31,5.67,334300.0],["2021-04-27",5.71,5.9,5.41,5.51,400600.0],["2021-04-28",5.46,5.62,5.27,5.61,157100.0],["2021-04-29",5.7,5.7,5.32,5.43,248400.0],["2021-04-30",5.32,5.57,5.17,5.17,218500.0],["2021-05-03",5.19,5.3,5.04,5.24,278600.0],["2021-05-04",5.13,5.13,4.77,4.97,537300.0],["2021-05-05",5.11,5.17,4.67,4.76,316500.0],["2021-05-06",4.76,4.8,4.46,4.6,276200.0],["2021-05-07",5.03,5.03,4.56,4.82,398600.0],["2021-05-10",4.79,4.85,4.38,4.44,285100.0],["2021-05-11",4.24,4.68,4.2,4.67,290900.0],["2021-05-12",4.61,4.7,4.28,4.37,371600.0],["2021-05-13",4.45,4.64,4.23,4.3,272800.0],["2021-05-14",4.36,4.55,4.3,4.38,293400.0],["2021-05-17",4.39,4.5,4.25,4.41,321300.0],["2021-05-18",4.39,4.39,4.1,4.23,358300.0],["2021-05-19",4.1,4.3,4.02,4.16,363000.0],["2021-05-20",4.17,4.4,4.05,4.37,570200.0],["2021-05-21",4.54,4.62,4.13,4.22,652900.0],["2021-05-24",4.22,4.3,4.04,4.13,515900.0],["2021-05-25",4.06,4.21,3.91,3.97,479000.0],["2021-05-26",4.06,4.28,4.01,4.27,346700.0],["2021-05-27",4.34,4.77,4.31,4.69,511800.0],["2021-05-28",4.75,4.78,4.52,4.72,301700.0],["2021-06-01",4.72,5.34,4.67,5.15,766000.0],["2021-06-02",5.25,5.27,4.76,4.88,468400.0],["2021-06-03",4.85,5.05,4.7,4.8,321200.0],["2021-06-04",4.82,4.88,4.61,4.67,272500.0],["2021-06-07",4.68,4.81,4.53,4.79,258200.0],["2021-06-08",4.94,4.97,4.72,4.85,308700.0],["2021-06-09",4.94,5.19,4.8,5.07,389700.0],["2021-06-10",5.1,5.12,4.61,4.63,401600.0],["2021-06-11",4.71,4.88,4.71,4.83,158100.0],["2021-06-14",4.87,4.89,4.63,4.67,209100.0],["2021-06-15",4.64,5.18,4.5,5.01,542600.0],["2021-06-16",5.06,5.06,4.57,4.66,417000.0],["2021-06-17",4.65,4.84,4.56,4.69,248300.0],["2021-06-18",4.61,4.7,4.45,4.46,380600.0],["2021-06-21",4.48,4.49,4.35,4.43,151600.0],["2021-06-22",4.44,4.61,4.37,4.58,175700.0],["2021-06-23",4.58,4.91,4.58,4.89,372200.0],["2021-06-24",4.91,5.01,4.76,4.96,407600.0],["2021-06-25",4.97,5.07,4.88,4.92,325700.0],["2021-06-28",4.9,4.97,4.66,4.7,493100.0],["2021-06-29",4.71,4.83,4.53,4.72,374700.0],["2021-06-30",4.68,4.69,4.51,4.53,454900.0],["2021-07-01",4.6,4.6,4.45,4.55,123500.0],["2021-07-02",4.56,4.58,4.32,4.43,145200.0],["2021-07-06",4.42,4.47,4.32,4.43,152400.0],["2021-07-07",4.43,4.48,4.18,4.47,224500.0],["2021-07-08",4.29,4.5,4.21,4.38,181600.0],["2021-07-09",4.44,4.47,4.34,4.45,109400.0],["2021-07-12",4.41,4.46,4.33,4.39,113000.0],["2021-07-13",4.38,4.53,4.29,4.47,225800.0],["2021-07-14",4.49,4.49,4.15,4.29,331300.0],["2021-07-15",4.22,4.34,4.07,4.14,190900.0],["2021-07-16",4.17,4.17,4.0,4.0,131600.0],["2021-07-19",4.0,4.01,3.75,3.87,263900.0],["2021-07-20",3.91,4.13,3.81,4.04,179900.0],["2021-07-21",4.09,4.32,4.08,4.32,162100.0],["2021-07-22",4.28,4.34,4.05,4.14,170800.0],["2021-07-23",4.17,4.31,3.95,4.0,116300.0],["2021-07-26",3.99,4.08,3.85,3.91,118900.0],["2021-07-27",3.88,3.9,3.67,3.78,279100.0],["2021-07-28",3.81,3.87,3.67,3.84,151400.0],["2021-07-29",3.86,4.02,3.86,3.92,85000.0],["2021-07-30",3.89,3.97,3.8,3.8,86100.0],["2021-08-02",3.84,4.05,3.8,3.85,144700.0],["2021-08-03",3.83,3.96,3.72,3.76,139900.0],["2021-08-04",3.82,3.85,3.53,3.64,326900.0],["2021-08-05",3.63,3.88,3.63,3.81,174200.0],["2021-08-06",4.0,4.0,3.5,3.53,448400.0],["2021-08-09",3.5,4.06,3.45,3.96,375400.0],["2021-08-10",3.93,4.07,3.87,3.95,126300.0],["2021-08-11",3.98,3.99,3.74,3.83,231700.0],["2021-08-12",3.79,3.83,3.65,3.68,127200.0],["2021-08-13",3.7,3.7,3.4,3.42,234900.0],["2021-08-16",3.37,3.41,3.0,3.09,581600.0],["2021-08-17",3.08,3.23,3.03,3.2,212300.0],["2021-08-18",3.21,3.22,3.03,3.11,272900.0],["2021-08-19",3.07,3.13,3.01,3.06,259400.0],["2021-08-20",3.03,3.17,3.02,3.11,310900.0],["2021-08-23",3.16,3.26,3.06,3.1,362000.0],["2021-08-24",3.1,3.26,3.1,3.21,309900.0],["2021-08-25",3.24,3.26,3.12,3.16,289300.0],["2021-08-26",3.17,3.25,3.03,3.17,364900.0],["2021-08-27",3.17,3.42,3.13,3.31,264900.0],["2021-08-30",3.35,3.35,3.1,3.14,152900.0],["2021-08-31",3.19,3.26,3.13,3.2,229100.0],["2021-09-01",3.21,3.24,3.13,3.17,118300.0],["2021-09-02",3.19,3.25,3.17,3.24,120300.0],["2021-09-03",3.23,3.26,3.17,3.23,125200.0],["2021-09-07",3.22,3.32,3.15,3.15,144300.0],["2021-09-08",3.19,3.19,3.02,3.05,280900.0],["2021-09-09",3.01,3.07,2.93,2.93,304000.0],["2021-09-10",2.93,3.06,2.93,2.96,233500.0],["2021-09-13",3.0,3.2,2.93,3.07,292800.0],["2021-09-14",3.08,3.15,3.02,3.05,141700.0],["2021-09-15",3.07,3.09,2.94,2.98,246000.0],["2021-09-16",2.96,3.03,2.91,2.94,105800.0],["2021-09-17",2.92,3.01,2.87,2.99,351000.0],["2021-09-20",2.92,2.95,2.78,2.85,210500.0],["2021-09-21",2.9,3.0,2.81,2.94,234900.0],["2021-09-22",2.93,3.17,2.93,3.1,398200.0],["2021-09-23",3.07,3.07,2.77,2.83,1265500.0],["2021-09-24",2.81,2.86,2.67,2.71,710100.0],["2021-09-27",2.74,2.81,2.61,2.74,1047000.0],["2021-09-28",2.73,2.73,2.47,2.57,997000.0],["2021-09-29",2.54,2.68,2.36,2.46,4308600.0],["2021-09-30",2.59,2.81,2.5,2.59,1362600.0],["2021-10-01",2.6,3.06,2.54,2.97,1608900.0],["2021-10-04",3.0,3.0,2.65,2.69,713500.0],["2021-10-05",2.81,2.81,2.63,2.69,346300.0],["2021-10-06",2.68,2.68,2.46,2.51,584800.0],["2021-10-07",2.56,2.75,2.51,2.67,346700.0],["2021-10-08",2.65,2.72,2.52,2.56,385500.0],["2021-10-11",2.55,2.66,2.52,2.58,323800.0],["2021-10-12",2.59,2.77,2.59,2.74,199300.0],["2021-10-13",2.75,2.77,2.66,2.75,301200.0],["2021-10-14",2.94,3.56,2.92,3.46,5743500.0],["2021-10-15",3.38,3.38,3.02,3.12,2104000.0],["2021-10-18",3.05,3.27,3.0,3.04,824000.0],["2021-10-19",3.1,3.15,2.93,3.07,601600.0],["2021-10-20",3.1,3.23,3.0,3.07,390100.0],["2021-10-21",3.0,3.16,2.98,3.02,423800.0],["2021-10-22",3.0,3.02,2.79,2.81,631700.0],["2021-10-25",2.81,2.94,2.8,2.9,380200.0],["2021-10-26",3.01,3.03,2.8,2.82,383100.0],["2021-10-27",2.85,2.87,2.73,2.76,399100.0],["2021-10-28",2.78,2.91,2.78,2.84,563500.0],["2021-10-29",2.84,2.93,2.82,2.91,223400.0],["2021-11-01",2.97,3.23,2.95,3.2,767100.0],["2021-11-02",3.21,3.22,3.05,3.18,355500.0],["2021-11-03",3.15,3.34,3.1,3.29,415800.0],["2021-11-04",3.3,3.31,3.02,3.04,494400.0],["2021-11-05",3.11,3.18,3.05,3.13,313200.0],["2021-11-08",3.39,3.69,3.36,3.51,2212700.0],["2021-11-09",3.51,3.55,3.1,3.27,980400.0],["2021-11-10",2.91,3.35,2.9,3.27,1059800.0],["2021-11-11",3.27,3.42,3.19,3.38,335600.0],["2021-11-12",3.38,3.49,3.21,3.39,303800.0],["2021-11-15",3.32,3.39,3.06,3.1,501900.0],["2021-11-16",3.11,3.14,3.0,3.13,338400.0],["2021-11-17",3.08,3.09,2.84,2.89,527900.0],["2021-11-18",2.9,2.9,2.6,2.66,940700.0],["2021-11-19",2.65,2.87,2.58,2.76,420500.0],["2021-11-22",2.73,2.84,2.64,2.75,386700.0],["2021-11-23",2.57,2.78,2.51,2.51,549400.0],["2021-11-24",2.54,2.67,2.47,2.6,260500.0],["2021-11-26",2.42,2.59,2.41,2.58,186200.0],["2021-11-29",2.62,2.62,2.45,2.48,219300.0],["2021-11-30",2.42,2.5,2.33,2.42,347400.0],["2021-12-01",2.49,2.49,2.2,2.2,540100.0],["2021-12-02",2.22,2.3,2.16,2.26,351500.0],["2021-12-03",2.28,2.28,2.08,2.1,292700.0],["2021-12-06",2.15,2.26,2.05,2.23,358600.0],["2021-12-07",2.29,2.38,2.29,2.3,172500.0],["2021-12-08",2.31,2.39,2.25,2.32,187200.0],["2021-12-09",2.27,2.37,2.2,2.21,194200.0],["2021-12-10",2.22,2.3,2.1,2.19,163200.0],["2021-12-13",2.16,2.19,2.1,2.13,201500.0],["2021-12-14",2.12,2.16,2.03,2.07,138100.0],["2021-12-15",2.07,2.12,1.96,2.08,257600.0],["2021-12-16",2.12,2.14,1.96,2.01,187200.0],["2021-12-17",1.98,2.1,1.93,2.06,111600.0],["2021-12-20",1.97,1.99,1.9,1.96,224200.0],["2021-12-21",2.04,2.07,1.98,2.06,167300.0],["2021-12-22",2.08,2.09,2.01,2.04,106900.0],["2021-12-23",2.03,2.1,2.02,2.05,111900.0],["2021-12-27",2.05,2.07,2.01,2.02,147900.0],["2021-12-28",2.0,2.03,1.93,1.97,267600.0],["2021-12-29",1.99,1.99,1.88,1.88,303500.0],["2021-12-30",1.88,2.0,1.88,1.94,271500.0],["2021-12-31",1.91,1.98,1.88,1.88,312600.0],["2022-01-03",1.91,2.06,1.9,2.02,214300.0],["2022-01-04",2.05,2.12,1.95,2.07,199700.0],["2022-01-05",2.06,2.09,1.87,1.88,180100.0],["2022-01-06",1.91,1.92,1.82,1.89,152100.0],["2022-01-07",1.87,1.92,1.78,1.79,190100.0],["2022-01-10",1.76,1.79,1.72,1.77,172200.0],["2022-01-11",1.78,1.81,1.74,1.8,124500.0],["2022-01-12",1.8,1.88,1.76,1.79,148800.0],["2022-01-13",1.75,1.83,1.75,1.79,112200.0],["2022-01-14",1.8,1.9,1.75,1.85,273300.0],["2022-01-18",1.87,1.97,1.86,1.89,291500.0],["2022-01-19",1.94,1.96,1.78,1.81,192200.0],["2022-01-20",1.85,1.94,1.81,1.85,124700.0],["2022-01-21",1.8,1.84,1.7,1.71,200600.0],["2022-01-24",1.67,1.7,1.55,1.67,353800.0],["2022-01-25",1.61,1.71,1.58,1.68,176400.0],["2022-01-26",1.71,1.79,1.65,1.68,88900.0],["2022-01-27",1.71,1.71,1.55,1.58,138300.0],["2022-01-28",1.58,1.64,1.52,1.64,108700.0],["2022-01-31",1.65,1.8,1.63,1.77,503700.0],["2022-02-01",1.82,1.89,1.74,1.85,208100.0],["2022-02-02",1.89,1.89,1.68,1.71,238100.0],["2022-02-03",1.7,1.74,1.66,1.68,84000.0],["2022-02-04",1.66,1.71,1.62,1.67,134300.0],["2022-02-07",1.69,1.74,1.66,1.71,119500.0],["2022-02-08",1.79,1.97,1.7,1.85,3894300.0],["2022-02-09",1.91,1.99,1.82,1.94,678800.0],["2022-02-10",1.86,1.97,1.78,1.85,313400.0],["2022-02-11",1.86,1.88,1.72,1.74,209800.0],["2022-02-14",1.73,1.81,1.73,1.73,89800.0],["2022-02-15",1.79,1.92,1.78,1.92,164900.0],["2022-02-16",1.91,1.95,1.85,1.94,67800.0],["2022-02-17",1.9,1.93,1.85,1.88,77200.0],["2022-02-18",1.86,1.89,1.79,1.84,100400.0],["2022-02-22",1.86,1.89,1.75,1.76,150200.0],["2022-02-23",1.76,1.82,1.72,1.74,166400.0],["2022-02-24",1.6,1.89,1.54,1.89,468000.0],["2022-02-25",1.88,2.05,1.83,2.02,220600.0],["2022-02-28",2.01,2.24,1.97,2.17,406300.0],["2022-03-01",2.25,2.5,2.22,2.27,656000.0],["2022-03-02",2.1,2.25,2.0,2.22,305600.0],["2022-03-03",2.18,2.19,2.0,2.02,155200.0],["2022-03-04",1.97,2.0,1.85,1.87,178900.0],["2022-03-07",1.88,2.08,1.88,2.02,832400.0],["2022-03-08",2.03,2.55,2.03,2.32,1788700.0],["2022-03-09",2.37,2.46,2.25,2.33,305600.0],["2022-03-10",2.26,2.27,2.13,2.25,216300.0],["2022-03-11",2.28,2.28,2.07,2.08,122000.0],["2022-03-14",2.1,2.12,1.88,1.91,184200.0],["2022-03-15",1.93,2.04,1.9,2.02,154500.0],["2022-03-16",2.04,2.12,2.02,2.08,92800.0],["2022-03-17",2.06,2.14,2.03,2.1,71200.0],["2022-03-18",2.07,2.25,2.07,2.25,132900.0],["2022-03-21",2.21,2.25,2.08,2.15,96000.0],["2022-03-22",2.17,2.27,2.16,2.21,99000.0],["2022-03-23",2.18,2.26,2.13,2.14,89400.0],["2022-03-24",2.16,2.24,2.15,2.22,55900.0],["2022-03-25",2.2,2.4,2.15,2.29,246900.0],["2022-03-28",2.32,2.35,2.22,2.27,104800.0],["2022-03-29",2.22,2.43,2.21,2.36,105700.0],["2022-03-30",2.34,2.4,2.27,2.3,74500.0],["2022-03-31",2.31,2.34,2.17,2.17,123300.0],["2022-04-01",2.21,2.21,2.11,2.11,41100.0],["2022-04-04",2.12,2.24,2.1,2.17,201900.0],["2022-04-05",2.19,2.24,2.11,2.12,88800.0],["2022-04-06",2.1,2.11,1.93,2.0,179000.0],["2022-04-07",2.0,2.07,1.96,2.03,63700.0],["2022-04-08",2.02,2.04,1.93,1.96,61700.0],["2022-04-11",1.92,2.36,1.9,2.09,275100.0],["2022-04-12",2.07,2.1,1.93,1.96,90800.0],["2022-04-13",1.96,2.1,1.93,2.07,69700.0],["2022-04-14",2.09,2.13,2.0,2.03,99800.0],["2022-04-18",1.99,2.05,1.93,1.94,94500.0],["2022-04-19",1.98,2.03,1.93,2.0,44700.0],["2022-04-20",1.94,2.02,1.86,1.91,133300.0],["2022-04-21",1.91,1.93,1.75,1.81,183900.0],["2022-04-22",1.78,1.85,1.77,1.83,60300.0],["2022-04-25",1.77,1.8,1.73,1.77,65400.0],["2022-04-26",1.75,1.77,1.65,1.67,58900.0],["2022-04-27",1.7,1.73,1.66,1.69,53900.0],["2022-04-28",1.7,1.84,1.65,1.79,76700.0],["2022-04-29",1.79,1.87,1.79,1.81,41000.0],["2022-05-02",1.8,1.85,1.74,1.83,37700.0],["2022-05-03",1.83,1.93,1.8,1.9,58200.0],["2022-05-04",1.88,1.97,1.85,1.97,72400.0],["2022-05-05",1.94,1.96,1.75,1.78,95100.0],["2022-05-06",1.72,1.86,1.72,1.86,68100.0],["2022-05-09",1.8,1.83,1.67,1.7,120800.0],["2022-05-10",1.79,1.79,1.66,1.68,64700.0],["2022-05-11",1.65,1.72,1.51,1.52,114300.0],["2022-05-12",1.55,1.65,1.46,1.57,187200.0],["2022-05-13",1.62,1.64,1.55,1.59,114200.0],["2022-05-16",1.57,1.64,1.5,1.54,57900.0],["2022-05-17",1.59,1.63,1.53,1.6,77100.0],["2022-05-18",1.6,1.66,1.52,1.6,65900.0],["2022-05-19",1.57,1.69,1.57,1.65,57400.0],["2022-05-20",1.65,1.66,1.53,1.58,75300.0],["2022-05-23",1.61,1.63,1.55,1.58,47000.0],["2022-05-24",1.54,1.59,1.51,1.56,45800.0],["2022-05-25",1.54,1.72,1.53,1.7,85000.0],["2022-05-26",1.7,1.8,1.68,1.7,116600.0],["2022-05-27",1.68,1.79,1.68,1.74,91300.0],["2022-05-31",1.77,1.83,1.72,1.79,89000.0],["2022-06-01",1.77,1.81,1.7,1.7,67700.0],["2022-06-02",1.7,1.83,1.69,1.79,73500.0],["2022-06-03",1.75,1.87,1.71,1.82,85200.0],["2022-06-06",1.89,1.9,1.82,1.89,66400.0],["2022-06-07",1.82,1.96,1.8,1.95,75100.0],["2022-06-08",1.97,2.0,1.9,2.0,75800.0],["2022-06-09",1.96,2.11,1.96,2.03,72300.0],["2022-06-10",1.94,2.03,1.9,1.91,66900.0],["2022-06-13",1.84,1.84,1.65,1.65,166000.0],["2022-06-14",1.69,1.76,1.67,1.72,61200.0],["2022-06-15",1.7,1.77,1.67,1.75,30500.0],["2022-06-16",1.65,1.74,1.63,1.71,66700.0],["2022-06-17",1.71,1.77,1.71,1.71,69400.0],["2022-06-21",1.74,1.76,1.57,1.6,171600.0],["2022-06-22",1.58,1.68,1.58,1.61,63600.0],["2022-06-23",1.68,1.94,1.59,1.66,793900.0],["2022-06-24",1.72,1.72,1.58,1.65,135400.0],["2022-06-27",1.67,1.67,1.56,1.57,107700.0],["2022-06-28",1.6,1.71,1.58,1.7,119400.0],["2022-06-29",1.7,1.7,1.66,1.66,43000.0],["2022-06-30",1.64,1.66,1.62,1.64,17100.0],["2022-07-01",1.63,1.67,1.58,1.62,19100.0],["2022-07-05",1.63,1.65,1.55,1.55,78900.0],["2022-07-06",1.56,1.56,1.5,1.51,55100.0],["2022-07-07",1.52,1.63,1.51,1.61,39300.0],["2022-07-08",1.6,1.65,1.59,1.62,29000.0],["2022-07-11",1.6,1.64,1.55,1.61,31100.0],["2022-07-12",1.62,1.65,1.56,1.59,23100.0],["2022-07-13",1.56,1.61,1.53,1.6,32800.0],["2022-07-14",1.56,1.61,1.55,1.58,48100.0],["2022-07-15",1.6,1.6,1.5,1.52,114800.0],["2022-07-18",1.52,1.57,1.5,1.52,98300.0],["2022-07-19",1.52,1.55,1.5,1.53,34100.0],["2022-07-20",1.55,1.81,1.55,1.75,1124200.0],["2022-07-21",1.73,1.79,1.66,1.73,119900.0],["2022-07-22",1.67,1.75,1.59,1.64,63700.0],["2022-07-25",1.59,1.65,1.47,1.47,190600.0],["2022-07-26",1.5,1.57,1.5,1.56,79000.0],["2022-07-27",1.6,1.6,1.51,1.57,37900.0],["2022-07-28",1.73,1.95,1.71,1.9,489800.0],["2022-07-29",1.93,2.19,1.89,2.12,450800.0],["2022-08-01",2.18,2.18,1.9,1.94,136900.0],["2022-08-02",1.91,2.19,1.89,2.17,144800.0],["2022-08-03",2.08,2.19,2.08,2.13,62600.0],["2022-08-04",2.11,2.18,2.1,2.15,52700.0],["2022-08-05",2.23,2.5,2.2,2.31,388900.0],["2022-08-08",2.49,2.6,2.41,2.54,528400.0],["2022-08-09",2.55,2.55,2.25,2.46,261700.0],["2022-08-10",2.5,2.6,2.47,2.49,168600.0],["2022-08-11",2.53,2.87,2.48,2.83,223900.0],["2022-08-12",2.83,3.12,2.8,3.03,382700.0],["2022-08-15",3.07,3.22,3.02,3.19,276900.0],["2022-08-16",3.24,3.28,3.2,3.27,285500.0],["2022-08-17",3.22,3.29,2.86,2.89,305000.0],["2022-08-18",2.83,3.13,2.75,3.13,192300.0],["2022-08-19",3.0,3.2,2.81,3.16,149400.0],["2022-08-22",3.05,3.07,3.01,3.02,100200.0],["2022-08-23",3.02,3.49,3.02,3.44,404500.0],["2022-08-24",3.44,3.55,3.38,3.4,181400.0],["2022-08-25",3.44,3.49,3.35,3.4,131000.0],["2022-08-26",3.38,3.38,3.11,3.19,175100.0],["2022-08-29",3.06,3.19,2.91,3.12,117300.0],["2022-08-30",3.14,3.18,2.94,3.01,88900.0],["2022-08-31",3.03,3.13,2.92,3.02,83900.0],["2022-09-01",2.93,3.0,2.81,2.95,140500.0],["2022-09-02",3.04,3.2,2.91,2.99,125900.0],["2022-09-06",2.99,3.0,2.9,2.94,37400.0],["2022-09-07",2.85,3.02,2.82,2.98,87000.0],["2022-09-08",2.98,3.08,2.92,3.06,62900.0],["2022-09-09",3.13,3.21,3.11,3.18,58000.0],["2022-09-12",3.2,3.22,3.03,3.13,72300.0],["2022-09-13",2.94,3.04,2.78,2.84,118400.0],["2022-09-14",2.82,3.05,2.76,2.98,183400.0],["2022-09-15",2.93,3.09,2.91,3.0,59300.0],["2022-09-16",2.92,3.0,2.86,2.96,126400.0],["2022-09-19",3.15,3.63,3.08,3.36,1322200.0],["2022-09-20",3.3,3.8,3.3,3.55,463600.0],["2022-09-21",3.77,3.78,3.45,3.59,264000.0],["2022-09-22",3.58,3.58,3.2,3.37,153700.0],["2022-09-23",3.22,3.33,3.01,3.03,162000.0],["2022-09-26",3.03,3.13,2.75,2.88,102200.0],["2022-09-27",2.98,3.17,2.93,3.14,95500.0],["2022-09-28",3.06,3.31,3.04,3.27,86100.0],["2022-09-29",3.24,3.24,3.0,3.0,43300.0],["2022-09-30",3.0,3.19,3.0,3.02,39100.0],["2022-10-03",2.93,3.0,2.65,2.83,207500.0],["2022-10-04",2.86,2.94,2.8,2.82,65400.0],["2022-10-05",2.88,2.9,2.59,2.6,149800.0],["2022-10-06",2.58,2.72,2.57,2.62,34800.0],["2022-10-07",2.56,2.65,2.42,2.45,112400.0],["2022-10-10",2.47,2.49,2.34,2.44,37100.0],["2022-10-11",2.41,2.56,2.38,2.4,46200.0],["2022-10-12",2.39,2.4,2.28,2.32,53200.0],["2022-10-13",2.32,2.32,2.18,2.18,82500.0],["2022-10-14",2.19,2.27,2.16,2.17,62700.0],["2022-10-17",2.24,2.29,2.08,2.09,51800.0],["2022-10-18",2.13,2.2,2.1,2.13,105300.0],["2022-10-19",2.08,2.17,2.08,2.11,21900.0],["2022-10-20",2.1,2.18,2.01,2.07,49500.0],["2022-10-21",2.04,2.1,2.01,2.06,47000.0],["2022-10-24",2.06,2.06,1.84,1.86,183100.0],["2022-10-25",1.88,1.96,1.86,1.92,115200.0],["2022-10-26",1.95,1.96,1.8,1.8,193600.0],["2022-10-27",1.84,1.86,1.73,1.75,102300.0],["2022-10-28",1.73,1.8,1.7,1.75,100100.0],["2022-10-31",1.78,1.83,1.75,1.76,59400.0],["2022-11-01",1.84,1.84,1.77,1.79,32300.0],["2022-11-02",1.76,1.78,1.64,1.64,109600.0],["2022-11-03",1.68,1.69,1.6,1.6,73300.0],["2022-11-04",1.67,1.67,1.6,1.64,81300.0],["2022-11-07",1.7,1.7,1.58,1.59,80000.0],["2022-11-08",1.61,1.68,1.54,1.57,170500.0],["2022-11-09",1.57,1.65,1.56,1.59,94300.0],["2022-11-10",1.68,1.69,1.6,1.67,476500.0],["2022-11-11",1.69,1.75,1.63,1.74,221100.0],["2022-11-14",1.75,1.78,1.69,1.74,107400.0],["2022-11-15",1.76,1.91,1.76,1.83,233300.0],["2022-11-16",1.82,1.84,1.67,1.76,111800.0],["2022-11-17",1.71,1.73,1.68,1.71,54100.0],["2022-11-18",1.71,1.75,1.7,1.72,45900.0],["2022-11-21",1.67,1.72,1.65,1.69,65300.0],["2022-11-22",1.73,1.73,1.61,1.61,25300.0],["2022-11-23",1.61,1.74,1.61,1.7,89100.0],["2022-11-25",1.72,1.73,1.68,1.73,13600.0],["2022-11-28",1.71,1.75,1.64,1.67,71800.0],["2022-11-29",1.65,1.74,1.64,1.64,40600.0],["2022-11-30",1.62,1.74,1.62,1.74,46100.0],["2022-12-01",1.71,1.74,1.7,1.73,30300.0],["2022-12-02",1.73,1.81,1.69,1.79,67400.0],["2022-12-05",1.8,1.8,1.73,1.75,52000.0],["2022-12-06",1.73,1.74,1.7,1.73,62200.0],["2022-12-07",1.72,1.75,1.71,1.72,66600.0],["2022-12-08",1.72,1.75,1.71,1.73,37500.0],["2022-12-09",1.73,1.75,1.72,1.73,23500.0],["2022-12-12",1.75,1.76,1.71,1.75,41600.0],["2022-12-13",1.78,1.81,1.75,1.79,65200.0],["2022-12-14",1.81,1.93,1.8,1.9,63800.0],["2022-12-15",1.9,1.91,1.81,1.86,55800.0],["2022-12-16",1.84,1.86,1.79,1.85,48500.0],["2022-12-19",1.81,1.85,1.73,1.75,72700.0],["2022-12-20",1.74,1.78,1.73,1.75,55600.0],["2022-12-21",1.75,1.8,1.73,1.75,62500.0],["2022-12-22",1.75,1.75,1.72,1.72,52200.0],["2022-12-23",1.76,1.78,1.71,1.75,28300.0],["2022-12-27",1.75,1.75,1.67,1.69,55900.0],["2022-12-28",1.66,1.75,1.66,1.73,99000.0],["2022-12-29",1.74,1.82,1.74,1.81,25800.0],["2022-12-30",1.78,1.82,1.78,1.79,41500.0],["2023-01-03",1.77,1.81,1.77,1.77,19100.0],["2023-01-04",1.77,1.88,1.77,1.88,45200.0],["2023-01-05",1.88,1.89,1.85,1.85,64300.0],["2023-01-06",1.86,1.96,1.86,1.92,86000.0],["2023-01-09",1.99,2.27,1.93,2.26,206300.0],["2023-01-10",2.29,2.29,2.17,2.26,606800.0],["2023-01-11",3.61,5.0,3.59,4.45,66455700.0],["2023-01-12",4.14,4.75,4.11,4.41,4666800.0],["2023-01-13",4.3,5.65,4.3,5.6,6004300.0],["2023-01-17",5.73,5.89,5.11,5.38,2044500.0],["2023-01-18",5.22,6.0,5.22,5.85,1697100.0],["2023-01-19",5.74,5.91,5.26,5.64,1154700.0],["2023-01-20",5.53,6.05,5.34,5.41,724700.0],["2023-01-23",5.49,5.95,5.4,5.92,775500.0],["2023-01-24",5.88,6.1,5.61,5.88,558600.0],["2023-01-25",5.72,5.79,5.33,5.36,503700.0],["2023-01-26",5.4,5.69,5.02,5.24,688900.0],["2023-01-27",5.22,5.53,5.02,5.32,415300.0],["2023-01-30",5.25,5.47,5.14,5.3,280500.0],["2023-01-31",5.3,5.7,5.19,5.4,346300.0],["2023-02-01",5.4,5.62,5.26,5.5,273900.0],["2023-02-02",5.58,6.06,5.52,5.68,1130300.0],["2023-02-03",5.59,5.63,5.21,5.23,369300.0],["2023-02-06",5.22,5.33,5.13,5.26,154400.0],["2023-02-07",5.13,5.44,5.04,5.33,241900.0],["2023-02-08",5.42,5.46,4.34,4.52,702500.0],["2023-02-09",4.51,4.77,4.38,4.53,333900.0],["2023-02-10",4.52,4.63,4.44,4.48,193700.0],["2023-02-13",4.54,4.54,4.2,4.33,185600.0],["2023-02-14",4.31,4.6,4.21,4.56,192600.0],["2023-02-15",4.62,4.76,4.58,4.66,86200.0],["2023-02-16",4.56,4.7,4.39,4.42,88800.0],["2023-02-17",4.39,4.56,4.33,4.43,80600.0],["2023-02-21",4.33,4.5,4.22,4.33,192000.0],["2023-02-22",4.38,4.44,4.29,4.34,86900.0],["2023-02-23",4.4,4.64,4.32,4.64,155200.0],["2023-02-24",4.7,4.7,4.37,4.44,188600.0],["2023-02-27",4.48,4.48,4.25,4.42,119300.0],["2023-02-28",4.46,4.58,4.4,4.52,83700.0],["2023-03-01",4.56,4.68,4.45,4.52,152400.0],["2023-03-02",4.33,4.54,4.22,4.38,184800.0],["2023-03-03",4.25,4.96,4.25,4.83,239100.0],["2023-03-06",4.88,4.88,4.53,4.65,186900.0],["2023-03-07",4.55,4.82,4.51,4.53,140800.0],["2023-03-08",4.49,4.59,4.28,4.57,166400.0],["2023-03-09",4.85,5.1,3.6,3.69,975900.0],["2023-03-10",3.66,3.97,3.5,3.6,575300.0],["2023-03-13",3.48,3.83,3.3,3.67,264500.0],["2023-03-14",3.67,3.96,3.63,3.72,233500.0],["2023-03-15",3.59,3.63,3.33,3.45,173700.0],["2023-03-16",3.38,3.61,3.3,3.5,125600.0],["2023-03-17",3.45,3.47,3.21,3.36,169100.0],["2023-03-20",3.36,3.39,3.15,3.17,107400.0],["2023-03-21",3.2,3.41,3.19,3.37,135100.0],["2023-03-22",3.36,3.49,3.31,3.43,104700.0],["2023-03-23",3.45,3.6,3.42,3.49,96000.0],["2023-03-24",3.5,3.5,3.34,3.45,66800.0],["2023-03-27",3.53,3.53,3.32,3.36,56400.0],["2023-03-28",3.34,3.54,3.34,3.4,63800.0],["2023-03-29",3.43,3.57,3.39,3.51,56600.0],["2023-03-30",3.58,3.76,3.54,3.7,119200.0],["2023-03-31",3.74,3.89,3.72,3.84,70000.0],["2023-04-03",3.79,3.91,3.64,3.75,57600.0],["2023-04-04",3.75,3.75,3.42,3.53,74000.0],["2023-04-05",3.52,3.52,3.38,3.38,85500.0],["2023-04-06",3.34,3.39,3.32,3.35,95700.0],["2023-04-10",3.35,3.55,3.26,3.52,59600.0],["2023-04-11",3.58,3.67,3.46,3.66,143000.0],["2023-04-12",3.72,3.82,3.55,3.63,63100.0],["2023-04-13",3.63,3.71,3.59,3.65,81800.0],["2023-04-14",3.71,3.97,3.67,3.93,134400.0],["2023-04-17",4.25,5.07,4.25,4.58,852200.0],["2023-04-18",5.0,5.33,4.84,4.93,504600.0],["2023-04-19",4.95,4.95,4.52,4.62,207200.0],["2023-04-20",4.71,4.71,4.42,4.62,218600.0],["2023-04-21",5.2,5.64,5.05,5.2,774500.0],["2023-04-24",5.19,5.23,4.75,4.84,224900.0],["2023-04-25",4.9,5.12,4.76,4.97,174900.0],["2023-04-26",5.08,5.08,4.8,4.85,178800.0],["2023-04-27",4.88,4.92,4.55,4.72,114600.0],["2023-04-28",4.63,4.98,4.63,4.96,90900.0],["2023-05-01",5.0,5.0,4.81,4.96,153900.0],["2023-05-02",4.91,4.91,4.51,4.73,145100.0],["2023-05-03",4.7,4.89,4.53,4.55,114000.0],["2023-05-04",4.55,4.64,4.38,4.59,112700.0],["2023-05-05",4.64,4.88,4.61,4.84,70800.0],["2023-05-08",4.88,4.95,4.63,4.82,130900.0],["2023-05-09",4.69,4.9,4.69,4.77,61700.0],["2023-05-10",4.82,4.93,4.7,4.7,99100.0],["2023-05-11",4.79,5.23,4.26,4.36,449500.0],["2023-05-12",4.38,4.94,4.33,4.94,224200.0],["2023-05-15",5.05,5.05,4.76,4.83,158400.0],["2023-05-16",4.78,4.84,4.39,4.51,251200.0],["2023-05-17",4.53,4.7,4.4,4.54,96800.0],["2023-05-18",4.57,4.69,4.37,4.47,119900.0],["2023-05-19",4.5,4.52,4.11,4.15,185900.0],["2023-05-22",4.17,4.43,4.16,4.31,222300.0],["2023-05-23",4.3,4.41,4.24,4.24,106300.0],["2023-05-24",4.2,4.22,4.1,4.18,72700.0],["2023-05-25",4.21,4.22,3.97,4.11,161100.0],["2023-05-26",4.11,4.15,3.97,4.02,95000.0],["2023-05-30",4.22,4.22,3.94,4.0,120200.0],["2023-05-31",4.0,4.0,3.66,3.75,157700.0],["2023-06-01",3.71,3.96,3.71,3.85,155800.0],["2023-06-02",3.91,4.01,3.78,4.0,159500.0],["2023-06-05",3.96,4.14,3.86,3.98,137100.0],["2023-06-06",3.94,4.13,3.87,4.03,131500.0],["2023-06-07",4.11,4.2,4.03,4.15,146700.0],["2023-06-08",4.15,4.29,3.91,3.94,152900.0],["2023-06-09",3.9,3.92,3.73,3.75,163400.0],["2023-06-12",3.75,3.82,3.54,3.65,231700.0],["2023-06-13",3.67,3.79,3.63,3.7,118000.0],["2023-06-14",3.78,3.78,3.59,3.64,116100.0],["2023-06-15",3.58,3.7,3.45,3.62,312700.0],["2023-06-16",3.62,3.66,3.51,3.54,140400.0],["2023-06-20",3.54,3.91,3.54,3.82,247200.0],["2023-06-21",3.82,4.05,3.8,3.96,138400.0],["2023-06-22",3.88,3.91,3.76,3.77,108700.0],["2023-06-23",3.73,3.84,3.65,3.78,74200.0],["2023-06-26",3.77,3.84,3.65,3.67,94200.0],["2023-06-27",3.6,3.92,3.6,3.89,122200.0],["2023-06-28",3.87,3.93,3.73,3.78,64500.0],["2023-06-29",3.78,3.81,3.62,3.7,67400.0],["2023-06-30",3.74,3.85,3.61,3.82,113800.0],["2023-07-03",3.82,3.95,3.82,3.94,95200.0],["2023-07-05",3.86,3.94,3.82,3.93,76000.0],["2023-07-06",3.86,3.9,3.73,3.84,64800.0],["2023-07-07",3.82,3.9,3.76,3.81,89000.0],["2023-07-10",3.83,3.84,3.73,3.78,73900.0],["2023-07-11",3.78,3.84,3.74,3.81,51600.0],["2023-07-12",3.89,4.03,3.81,4.0,175300.0],["2023-07-13",4.05,4.23,3.94,4.19,92500.0],["2023-07-14",4.19,4.32,3.87,3.93,125300.0],["2023-07-17",3.93,4.35,3.88,4.3,155600.0],["2023-07-18",4.35,4.48,4.15,4.18,131000.0],["2023-07-19",4.15,4.28,4.02,4.04,102900.0],["2023-07-20",4.05,4.08,3.8,3.96,103000.0],["2023-07-21",3.96,3.99,3.81,3.87,64300.0],["2023-07-24",3.93,4.07,3.88,3.96,91600.0],["2023-07-25",3.96,4.02,3.82,3.85,56300.0],["2023-07-26",3.83,3.88,3.71,3.88,146400.0],["2023-07-27",3.89,3.96,3.73,3.76,100300.0],["2023-07-28",3.81,3.87,3.71,3.79,106700.0],["2023-07-31",3.79,3.86,3.76,3.8,66500.0],["2023-08-01",3.78,3.81,3.62,3.8,89800.0],["2023-08-02",3.72,3.8,3.46,3.53,180400.0],["2023-08-03",3.55,3.6,3.47,3.5,94500.0],["2023-08-04",3.47,3.6,3.41,3.45,75000.0],["2023-08-07",3.45,3.45,3.25,3.41,134100.0],["2023-08-08",3.34,3.35,3.02,3.1,323500.0],["2023-08-09",3.1,3.21,3.03,3.18,120400.0],["2023-08-10",3.23,3.27,3.13,3.2,39300.0],["2023-08-11",3.16,3.43,3.12,3.35,193200.0],["2023-08-14",3.71,3.97,3.5,3.71,572300.0],["2023-08-15",3.67,3.67,3.4,3.47,146900.0],["2023-08-16",3.53,3.67,3.41,3.45,189100.0],["2023-08-17",3.52,3.61,3.38,3.52,174600.0],["2023-08-18",3.51,3.99,3.46,3.91,383100.0],["2023-08-21",3.92,4.0,3.82,3.87,124400.0],["2023-08-22",4.01,4.54,4.0,4.24,350100.0],["2023-08-23",4.24,4.45,4.21,4.39,203600.0],["2023-08-24",4.46,4.62,4.13,4.19,223200.0],["2023-08-25",4.11,4.18,3.88,4.04,164300.0],["2023-08-28",3.99,4.29,3.99,4.26,139000.0],["2023-08-29",4.22,4.73,4.22,4.59,156600.0],["2023-08-30",4.59,4.6,4.37,4.52,104100.0],["2023-08-31",4.55,4.81,4.5,4.53,122500.0],["2023-09-01",4.65,4.74,4.41,4.42,87700.0],["2023-09-05",4.39,4.5,4.23,4.3,116800.0],["2023-09-06",4.27,4.37,3.98,4.12,102600.0],["2023-09-07",4.12,4.17,3.96,4.01,77100.0],["2023-09-08",4.13,4.27,4.07,4.24,112100.0],["2023-09-11",4.22,4.29,4.06,4.16,121500.0],["2023-09-12",4.13,4.16,3.98,3.98,84400.0],["2023-09-13",3.97,4.06,3.89,3.89,71800.0],["2023-09-14",3.89,3.98,3.74,3.84,105300.0],["2023-09-15",3.75,3.82,3.68,3.7,121300.0],["2023-09-18",3.7,3.85,3.4,3.45,197100.0],["2023-09-19",3.4,3.56,3.34,3.51,132300.0],["2023-09-20",3.51,3.69,3.3,3.31,202500.0],["2023-09-21",3.24,3.42,3.24,3.36,74700.0],["2023-09-22",3.36,3.46,3.22,3.31,57000.0],["2023-09-25",3.22,3.35,3.14,3.23,106800.0],["2023-09-26",3.15,3.34,3.15,3.19,77200.0],["2023-09-27",3.2,3.33,3.2,3.28,71100.0],["2023-09-28",3.27,3.35,3.21,3.23,28800.0],["2023-09-29",3.25,3.3,3.15,3.2,40400.0],["2023-10-02",3.2,3.22,3.11,3.14,55500.0],["2023-10-03",3.13,3.16,3.01,3.05,72900.0],["2023-10-04",3.07,3.11,2.87,3.05,185100.0],["2023-10-05",3.16,3.54,3.15,3.37,192100.0],["2023-10-06",3.48,3.55,3.25,3.36,199900.0],["2023-10-09",3.35,3.42,3.15,3.37,69100.0],["2023-10-10",3.41,3.53,3.36,3.46,53300.0],["2023-10-11",3.54,3.54,3.27,3.34,50900.0],["2023-10-12",3.39,3.39,3.19,3.25,49700.0],["2023-10-13",3.3,3.39,3.18,3.19,59100.0],["2023-10-16",3.27,3.27,3.05,3.16,148100.0],["2023-10-17",3.11,3.25,3.1,3.13,62000.0],["2023-10-18",3.1,3.12,2.91,2.96,109100.0],["2023-10-19",2.92,3.02,2.6,2.83,184600.0],["2023-10-20",2.85,2.94,2.65,2.84,65500.0],["2023-10-23",2.87,2.94,2.6,2.79,97300.0],["2023-10-24",2.83,2.93,2.74,2.76,51800.0],["2023-10-25",2.7,2.86,2.57,2.57,80800.0],["2023-10-26",2.6,2.68,2.53,2.53,54300.0],["2023-10-27",2.56,2.62,2.33,2.37,122400.0],["2023-10-30",2.4,2.6,2.35,2.55,119400.0],["2023-10-31",2.61,2.66,2.56,2.62,34800.0],["2023-11-01",2.63,2.67,2.56,2.66,52700.0],["2023-11-02",2.72,2.8,2.66,2.74,72000.0],["2023-11-03",2.83,2.85,2.63,2.65,112300.0],["2023-11-06",2.68,2.7,2.52,2.56,54400.0],["2023-11-07",2.56,2.76,2.56,2.72,84700.0],["2023-11-08",2.84,2.84,2.66,2.82,62600.0],["2023-11-09",2.85,2.9,2.7,2.76,33400.0],["2023-11-10",2.81,2.87,2.75,2.84,71100.0],["2023-11-13",3.0,3.01,2.01,2.06,1403700.0],["2023-11-14",2.17,2.24,2.02,2.05,1006100.0],["2023-11-15",2.18,2.56,2.13,2.41,683200.0],["2023-11-16",2.53,2.53,2.13,2.33,616100.0],["2023-11-17",2.38,2.48,2.31,2.36,114500.0],["2023-11-20",2.32,2.43,2.16,2.19,296100.0],["2023-11-21",2.15,2.21,2.03,2.17,332500.0],["2023-11-22",2.2,2.23,2.16,2.19,113600.0],["2023-11-24",2.16,2.24,2.16,2.22,47800.0],["2023-11-27",2.21,2.3,2.19,2.27,124300.0],["2023-11-28",2.27,2.29,2.15,2.19,126100.0],["2023-11-29",2.22,2.26,2.18,2.19,94300.0],["2023-11-30",2.18,2.26,2.17,2.24,114900.0],["2023-12-01",2.24,2.33,2.23,2.26,196700.0],["2023-12-04",2.24,2.47,2.24,2.41,171900.0],["2023-12-05",2.41,2.41,2.25,2.25,82800.0],["2023-12-06",2.21,2.34,2.21,2.27,93300.0],["2023-12-07",2.31,2.35,2.27,2.3,127800.0],["2023-12-08",2.31,2.38,2.3,2.35,70100.0],["2023-12-11",2.31,2.35,2.16,2.26,236900.0],["2023-12-12",2.27,2.28,2.2,2.22,133400.0],["2023-12-13",2.23,2.26,2.15,2.24,150500.0],["2023-12-14",2.3,2.48,2.29,2.48,507000.0],["2023-12-15",2.6,2.64,2.44,2.5,252000.0],["2023-12-18",2.56,2.61,2.47,2.48,176900.0],["2023-12-19",2.49,2.58,2.49,2.57,97300.0],["2023-12-20",2.59,2.8,2.57,2.63,236200.0],["2023-12-21",2.65,2.72,2.61,2.62,177300.0],["2023-12-22",2.63,2.84,2.63,2.83,123100.0],["2023-12-26",2.87,3.0,2.83,2.84,225100.0],["2023-12-27",2.85,3.05,2.85,2.89,163400.0],["2023-12-28",2.86,3.01,2.86,2.93,114500.0],["2023-12-29",2.94,3.0,2.75,2.77,139000.0],["2024-01-02",2.69,2.84,2.6,2.7,174300.0],["2024-01-03",2.7,2.7,2.52,2.61,150000.0],["2024-01-04",2.62,2.7,2.62,2.68,34900.0],["2024-01-05",2.65,2.66,2.49,2.52,131200.0],["2024-01-08",2.53,2.7,2.5,2.65,108000.0],["2024-01-09",2.7,2.71,2.55,2.59,155800.0],["2024-01-10",2.59,2.63,2.54,2.58,39900.0],["2024-01-11",2.58,2.58,2.45,2.5,76600.0],["2024-01-12",2.5,2.6,2.5,2.52,70000.0],["2024-01-16",2.5,2.52,2.35,2.43,72400.0],["2024-01-17",2.42,2.47,2.39,2.44,31000.0],["2024-01-18",2.4,2.51,2.4,2.49,94500.0],["2024-01-19",2.5,2.54,2.41,2.53,121000.0],["2024-01-22",2.54,2.67,2.44,2.48,101800.0],["2024-01-23",2.51,2.61,2.51,2.53,48200.0],["2024-01-24",2.52,2.58,2.43,2.43,60600.0],["2024-01-25",2.43,2.47,2.33,2.43,83800.0],["2024-01-26",2.4,2.46,2.35,2.4,81100.0],["2024-01-29",2.41,2.49,2.35,2.43,52800.0],["2024-01-30",2.44,2.46,2.37,2.42,28000.0],["2024-01-31",2.42,2.45,2.32,2.34,64000.0],["2024-02-01",2.36,2.47,2.35,2.37,45500.0],["2024-02-02",2.35,2.43,2.35,2.4,65300.0],["2024-02-05",2.38,2.41,2.3,2.34,141800.0],["2024-02-06",2.33,2.45,2.33,2.44,68600.0],["2024-02-07",2.46,2.47,2.38,2.4,55700.0],["2024-02-08",2.4,2.45,2.38,2.42,48800.0],["2024-02-09",2.44,2.57,2.4,2.55,69200.0],["2024-02-12",2.57,2.65,2.51,2.55,84600.0],["2024-02-13",2.53,2.53,2.4,2.43,62900.0],["2024-02-14",2.52,2.59,2.44,2.56,59100.0],["2024-02-15",2.51,2.7,2.51,2.67,139100.0],["2024-02-16",2.69,2.77,2.61,2.67,115800.0],["2024-02-20",2.61,2.72,2.56,2.68,121500.0],["2024-02-21",2.64,2.74,2.53,2.54,67700.0],["2024-02-22",2.51,2.59,2.37,2.43,81000.0],["2024-02-23",2.41,2.52,2.37,2.47,79500.0],["2024-02-26",2.47,2.59,2.45,2.56,47100.0],["2024-02-27",2.57,2.62,2.55,2.55,17900.0],["2024-02-28",2.55,2.58,2.51,2.53,39700.0],["2024-02-29",2.54,2.59,2.46,2.48,32300.0],["2024-03-01",2.51,2.6,2.48,2.56,66200.0],["2024-03-04",2.57,2.65,2.37,2.42,150500.0],["2024-03-05",2.4,2.58,2.16,2.26,557800.0],["2024-03-06",2.3,2.44,2.24,2.31,184400.0],["2024-03-07",2.34,2.4,2.23,2.4,76400.0],["2024-03-08",2.43,2.48,2.35,2.37,76900.0],["2024-03-11",2.44,2.45,2.3,2.36,116600.0],["2024-03-12",2.36,2.38,2.3,2.32,72000.0],["2024-03-13",2.3,2.38,2.3,2.35,48600.0],["2024-03-14",2.32,2.35,2.26,2.28,74300.0],["2024-03-15",2.28,2.34,2.22,2.22,113200.0],["2024-03-18",2.29,2.3,2.2,2.26,82100.0],["2024-03-19",2.26,2.39,2.26,2.36,77000.0],["2024-03-20",2.39,2.45,2.37,2.43,92500.0],["2024-03-21",2.46,2.55,2.37,2.37,106800.0],["2024-03-22",2.42,2.42,2.31,2.33,43900.0],["2024-03-25",2.32,2.43,2.22,2.22,115000.0],["2024-03-26",2.25,2.4,2.22,2.35,81500.0],["2024-03-27",2.34,2.4,2.33,2.36,63600.0],["2024-03-28",2.33,2.41,2.33,2.38,49700.0],["2024-04-01",2.41,2.49,2.35,2.49,220600.0],["2024-04-02",2.44,2.49,2.36,2.45,42900.0],["2024-04-03",2.5,2.53,2.46,2.5,82300.0],["2024-04-04",2.49,2.65,2.48,2.58,169400.0],["2024-04-05",2.53,2.63,2.52,2.56,52000.0],["2024-04-08",2.62,2.63,2.52,2.53,109400.0],["2024-04-09",2.56,2.61,2.38,2.4,43500.0],["2024-04-10",2.34,2.4,2.33,2.36,44600.0],["2024-04-11",2.34,2.4,2.25,2.37,59800.0],["2024-04-12",2.39,2.41,2.31,2.31,49300.0],["2024-04-15",2.31,2.35,2.25,2.26,65900.0],["2024-04-16",2.26,2.35,2.23,2.3,77800.0],["2024-04-17",2.33,2.33,2.23,2.24,58800.0],["2024-04-18",2.27,2.3,2.24,2.27,24500.0],["2024-04-19",2.23,2.27,2.21,2.23,43400.0],["2024-04-22",2.3,2.3,2.15,2.18,79000.0],["2024-04-23",2.18,2.28,2.1,2.15,98800.0],["2024-04-24",2.15,2.21,2.07,2.14,72000.0],["2024-04-25",2.1,2.13,2.02,2.08,99400.0],["2024-04-26",2.08,2.22,2.08,2.18,34900.0],["2024-04-29",2.2,2.26,2.19,2.21,54600.0],["2024-04-30",2.28,2.28,2.1,2.12,112300.0],["2024-05-01",2.15,2.16,2.06,2.13,33200.0],["2024-05-02",2.14,2.18,2.11,2.15,51500.0],["2024-05-03",2.17,2.24,2.17,2.23,48200.0],["2024-05-06",2.25,2.29,2.2,2.2,85500.0],["2024-05-07",2.25,2.26,2.16,2.17,74100.0],["2024-05-08",2.17,2.2,2.12,2.16,50900.0],["2024-05-09",2.16,2.23,2.1,2.14,80800.0],["2024-05-10",2.14,2.18,2.12,2.15,47300.0],["2024-05-13",2.23,2.23,2.14,2.19,90500.0],["2024-05-14",2.3,2.66,2.3,2.44,436000.0],["2024-05-15",2.42,2.63,2.42,2.61,161600.0],["2024-05-16",2.64,2.74,2.59,2.72,138800.0],["2024-05-17",2.86,3.65,2.86,3.43,1333400.0],["2024-05-20",3.7,4.1,3.68,3.94,1209400.0],["2024-05-21",3.85,3.97,3.51,3.6,564700.0],["2024-05-22",3.63,3.72,3.44,3.67,371000.0],["2024-05-23",3.61,3.85,3.52,3.66,321800.0],["2024-05-24",3.65,4.15,3.63,4.11,395400.0],["2024-05-28",4.15,4.65,3.94,4.42,882600.0],["2024-05-29",4.32,4.4,3.99,4.09,358700.0],["2024-05-30",4.11,4.18,3.79,3.95,193400.0],["2024-05-31",3.96,3.98,3.71,3.83,236500.0],["2024-06-03",3.86,4.15,3.86,3.88,352200.0],["2024-06-04",3.85,3.88,3.44,3.58,277800.0],["2024-06-05",3.66,4.12,3.66,3.94,315000.0],["2024-06-06",3.89,4.15,3.8,3.84,199300.0],["2024-06-07",3.83,4.1,3.8,4.01,225300.0],["2024-06-10",3.94,4.33,3.81,4.0,410700.0],["2024-06-11",4.01,4.05,3.83,3.89,189500.0],["2024-06-12",3.96,4.33,3.91,4.0,263300.0],["2024-06-13",4.0,4.02,3.84,4.0,149400.0],["2024-06-14",3.96,3.98,3.67,3.73,272900.0],["2024-06-17",3.72,4.07,3.6,3.97,382100.0],["2024-06-18",4.0,4.15,3.91,4.0,238900.0],["2024-06-20",3.99,4.0,3.67,3.74,257000.0],["2024-06-21",3.72,3.84,3.55,3.68,400400.0],["2024-06-24",3.63,3.63,3.14,3.41,562400.0],["2024-06-25",3.42,3.59,3.27,3.51,181600.0],["2024-06-26",3.41,3.51,3.35,3.47,114600.0],["2024-06-27",3.47,3.49,3.27,3.42,294100.0],["2024-06-28",3.44,3.44,3.19,3.28,332200.0],["2024-07-01",3.25,3.29,3.13,3.26,165900.0],["2024-07-02",3.13,3.24,3.11,3.11,116200.0],["2024-07-03",3.05,3.3,3.04,3.27,68300.0],["2024-07-05",3.22,3.25,3.03,3.06,153000.0],["2024-07-08",3.08,3.3,3.03,3.19,204800.0],["2024-07-09",3.2,3.38,3.11,3.15,125600.0],["2024-07-10",3.13,3.25,3.11,3.21,77600.0],["2024-07-11",3.26,3.44,3.26,3.37,117000.0],["2024-07-12",3.43,3.52,3.34,3.38,130300.0],["2024-07-15",3.38,3.51,3.18,3.48,208000.0],["2024-07-16",3.52,3.69,3.51,3.66,130000.0],["2024-07-17",3.53,3.64,3.31,3.37,191000.0],["2024-07-18",3.38,3.45,3.19,3.21,111300.0],["2024-07-19",3.21,3.24,3.14,3.2,88600.0],["2024-07-22",3.22,3.38,3.18,3.34,100900.0],["2024-07-23",3.32,3.41,3.28,3.39,59100.0],["2024-07-24",3.35,3.37,3.21,3.21,67000.0],["2024-07-25",3.21,3.3,3.1,3.22,60500.0],["2024-07-26",3.27,3.37,3.19,3.36,91200.0],["2024-07-29",3.39,3.44,3.08,3.13,433100.0],["2024-07-30",3.17,3.2,3.07,3.18,80400.0],["2024-07-31",3.2,3.32,3.2,3.26,111100.0],["2024-08-01",3.23,3.33,3.1,3.18,87800.0],["2024-08-02",3.09,3.09,2.94,3.02,130800.0],["2024-08-05",2.76,2.92,2.61,2.77,197700.0],["2024-08-06",2.8,2.93,2.78,2.85,98300.0],["2024-08-07",2.93,2.93,2.6,2.63,115100.0],["2024-08-08",2.7,2.74,2.64,2.66,141100.0],["2024-08-09",2.66,2.71,2.58,2.64,98200.0],["2024-08-12",2.62,2.68,2.44,2.45,157500.0],["2024-08-13",2.5,2.52,2.25,2.3,261500.0],["2024-08-14",2.3,2.4,2.13,2.14,258400.0],["2024-08-15",2.16,2.39,2.16,2.21,276800.0],["2024-08-16",2.18,2.29,2.13,2.23,234900.0],["2024-08-19",2.22,2.24,2.02,2.14,283100.0],["2024-08-20",2.12,2.17,2.05,2.09,231200.0],["2024-08-21",2.14,2.25,2.11,2.22,249200.0],["2024-08-22",2.26,2.35,2.22,2.26,251300.0],["2024-08-23",2.28,2.38,2.28,2.33,114300.0],["2024-08-26",2.37,2.37,2.2,2.21,137000.0],["2024-08-27",2.22,2.23,2.17,2.17,93300.0],["2024-08-28",2.19,2.23,2.15,2.18,64700.0],["2024-08-29",2.17,2.27,2.17,2.25,65000.0],["2024-08-30",2.23,2.31,2.19,2.19,72400.0],["2024-09-03",2.19,2.2,2.07,2.08,133400.0],["2024-09-04",2.08,2.15,2.05,2.07,113500.0],["2024-09-05",2.08,2.13,2.06,2.11,91300.0],["2024-09-06",2.1,2.14,2.06,2.08,118500.0],["2024-09-09",2.08,2.16,2.03,2.1,159700.0],["2024-09-10",2.13,2.13,2.07,2.13,39600.0],["2024-09-11",2.19,2.2,2.08,2.16,127800.0],["2024-09-12",2.16,2.25,2.13,2.13,92800.0],["2024-09-13",2.19,2.27,2.16,2.17,85300.0],["2024-09-16",2.24,2.24,2.15,2.16,81800.0],["2024-09-17",2.17,2.23,2.14,2.23,96100.0],["2024-09-18",2.25,2.29,2.19,2.19,94800.0],["2024-09-19",2.31,2.34,2.22,2.29,100400.0],["2024-09-20",2.27,2.28,2.15,2.18,127900.0],["2024-09-23",2.2,2.24,2.14,2.16,57700.0],["2024-09-24",2.17,2.26,2.15,2.24,94000.0],["2024-09-25",2.25,2.25,2.12,2.15,117400.0],["2024-09-26",2.17,2.21,2.11,2.17,118100.0],["2024-09-27",2.18,2.25,2.18,2.2,68100.0],["2024-09-30",2.2,2.35,2.2,2.27,107300.0],["2024-10-01",2.29,2.3,2.17,2.19,97900.0],["2024-10-02",2.22,2.24,2.15,2.18,101400.0],["2024-10-03",2.17,2.17,2.12,2.13,60500.0],["2024-10-04",2.14,2.17,2.08,2.11,125100.0],["2024-10-07",2.09,2.12,2.07,2.09,78300.0],["2024-10-08",2.09,2.17,2.07,2.14,212400.0],["2024-10-09",2.14,2.29,2.14,2.23,155000.0],["2024-10-10",2.23,2.28,2.1,2.18,161600.0],["2024-10-11",2.17,2.19,2.15,2.17,47700.0],["2024-10-14",2.18,2.18,2.09,2.09,93000.0],["2024-10-15",2.14,2.14,2.01,2.06,153100.0],["2024-10-16",2.09,2.15,2.06,2.15,70600.0],["2024-10-17",2.13,2.13,2.08,2.08,63800.0],["2024-10-18",2.12,2.13,2.07,2.12,96700.0],["2024-10-21",2.1,2.13,2.06,2.08,99500.0],["2024-10-22",2.06,2.13,2.06,2.12,113100.0],["2024-10-23",2.09,2.13,2.02,2.05,166500.0],["2024-10-24",2.05,2.09,2.03,2.05,145300.0],["2024-10-25",2.07,2.08,2.02,2.03,117100.0],["2024-10-28",2.02,2.06,2.02,2.02,104600.0],["2024-10-29",2.02,2.02,1.95,2.0,234300.0],["2024-10-30",2.0,2.03,1.88,1.92,357100.0],["2024-10-31",1.92,1.94,1.8,1.82,424800.0],["2024-11-01",1.88,1.91,1.82,1.85,140800.0],["2024-11-04",1.88,2.07,1.87,2.07,369700.0],["2024-11-05",2.09,2.1,2.02,2.06,96500.0],["2024-11-06",1.95,1.99,1.82,1.83,419500.0],["2024-11-07",1.88,1.89,1.84,1.86,204600.0],["2024-11-08",1.85,1.92,1.84,1.88,218800.0],["2024-11-11",1.9,1.98,1.84,1.84,168000.0],["2024-11-12",1.87,1.87,1.68,1.69,457900.0],["2024-11-13",1.68,1.69,1.52,1.63,502600.0],["2024-11-14",1.66,1.7,1.6,1.62,171300.0],["2024-11-15",1.66,1.66,1.52,1.55,231700.0],["2024-11-18",1.6,1.62,1.56,1.58,224600.0],["2024-11-19",1.6,1.6,1.54,1.58,160300.0],["2024-11-20",1.57,1.6,1.54,1.55,98900.0],["2024-11-21",1.54,1.58,1.54,1.55,168100.0],["2024-11-22",1.59,1.73,1.55,1.72,283700.0],["2024-11-25",1.75,1.79,1.7,1.77,142900.0],["2024-11-26",1.79,1.84,1.74,1.8,85500.0],["2024-11-27",1.83,1.83,1.75,1.75,69700.0],["2024-11-29",1.75,1.89,1.75,1.89,87800.0],["2024-12-02",1.88,2.04,1.85,2.01,315900.0],["2024-12-03",2.0,2.03,1.84,1.92,248600.0],["2024-12-04",1.92,1.96,1.76,1.83,195500.0],["2024-12-05",1.8,1.89,1.77,1.8,120700.0],["2024-12-06",1.8,1.83,1.74,1.79,221900.0],["2024-12-09",1.83,1.88,1.78,1.82,191100.0],["2024-12-10",1.82,1.82,1.75,1.78,110000.0],["2024-12-11",1.81,1.81,1.75,1.79,96700.0],["2024-12-12",1.79,1.8,1.75,1.75,95600.0],["2024-12-13",1.74,1.8,1.74,1.79,89200.0],["2024-12-16",1.81,1.87,1.75,1.78,151500.0],["2024-12-17",1.85,1.85,1.76,1.78,170500.0],["2024-12-18",1.8,1.8,1.74,1.75,182300.0],["2024-12-19",1.76,1.82,1.74,1.79,72500.0],["2024-12-20",1.76,1.87,1.75,1.85,128200.0],["2024-12-23",1.85,1.87,1.76,1.77,75900.0],["2024-12-24",1.78,1.8,1.71,1.78,54900.0],["2024-12-26",1.75,1.94,1.75,1.89,156400.0],["2024-12-27",1.88,1.93,1.88,1.92,70700.0],["2024-12-30",1.9,2.12,1.9,2.01,396400.0],["2024-12-31",2.02,2.07,1.88,1.88,129700.0],["2025-01-02",1.89,2.07,1.89,2.05,238800.0],["2025-01-03",2.05,2.35,2.01,2.21,525300.0],["2025-01-06",2.23,2.29,2.12,2.14,226200.0],["2025-01-07",2.14,2.2,2.0,2.04,313100.0],["2025-01-08",2.01,2.02,1.89,1.92,161000.0],["2025-01-10",1.93,1.97,1.85,1.86,146400.0],["2025-01-13",1.85,1.87,1.8,1.84,78500.0],["2025-01-14",1.84,1.86,1.78,1.79,111800.0],["2025-01-15",1.77,1.92,1.76,1.87,131900.0],["2025-01-16",1.85,1.97,1.85,1.91,303100.0],["2025-01-17",1.96,2.05,1.95,2.03,139900.0],["2025-01-21",2.11,2.12,1.98,2.08,233300.0],["2025-01-22",2.05,2.07,1.77,1.79,427000.0],["2025-01-23",1.79,1.86,1.77,1.85,119900.0],["2025-01-24",1.85,1.85,1.77,1.81,140600.0],["2025-01-27",1.81,1.83,1.78,1.81,91800.0],["2025-01-28",1.8,1.8,1.68,1.72,223900.0],["2025-01-29",1.72,1.74,1.62,1.66,123900.0],["2025-01-30",1.66,1.77,1.62,1.74,132100.0],["2025-01-31",1.77,1.77,1.66,1.69,129700.0],["2025-02-03",1.66,1.7,1.6,1.69,80400.0],["2025-02-04",1.69,1.74,1.66,1.73,41000.0],["2025-02-05",1.72,1.83,1.69,1.78,90000.0],["2025-02-06",1.78,1.79,1.74,1.78,52400.0],["2025-02-07",1.81,1.81,1.73,1.76,59500.0],["2025-02-10",1.74,1.74,1.69,1.71,57500.0],["2025-02-11",1.74,1.75,1.67,1.71,71100.0],["2025-02-12",1.69,1.76,1.66,1.67,186400.0],["2025-02-13",1.68,1.74,1.68,1.74,42500.0],["2025-02-14",1.74,1.75,1.71,1.73,43000.0],["2025-02-18",1.71,1.72,1.67,1.68,53400.0],["2025-02-19",1.67,1.7,1.61,1.62,107600.0],["2025-02-20",1.63,1.65,1.58,1.6,82800.0],["2025-02-21",1.6,1.63,1.55,1.56,74900.0],["2025-02-24",1.56,1.58,1.54,1.55,135000.0],["2025-02-25",1.55,1.56,1.5,1.53,126300.0],["2025-02-26",1.52,1.58,1.52,1.57,85500.0],["2025-02-27",1.57,1.6,1.55,1.56,58800.0],["2025-02-28",1.55,1.59,1.53,1.57,54300.0],["2025-03-03",1.57,1.57,1.5,1.5,100100.0],["2025-03-04",1.5,1.52,1.46,1.5,91400.0],["2025-03-05",1.55,1.64,1.52,1.56,175100.0],["2025-03-06",1.59,1.64,1.55,1.56,94100.0],["2025-03-07",1.54,1.55,1.52,1.53,80700.0],["2025-03-10",1.52,1.56,1.48,1.5,162400.0],["2025-03-11",1.51,1.52,1.46,1.51,109300.0],["2025-03-12",1.52,1.53,1.47,1.48,62800.0],["2025-03-13",1.5,1.5,1.45,1.46,74700.0],["2025-03-14",1.49,1.5,1.45,1.48,128800.0],["2025-03-17",1.44,1.48,1.41,1.44,186100.0],["2025-03-18",1.44,1.47,1.41,1.43,61600.0],["2025-03-19",1.43,1.48,1.42,1.46,56800.0],["2025-03-20",1.47,1.49,1.43,1.43,40700.0],["2025-03-21",1.43,1.46,1.42,1.44,32300.0],["2025-03-24",1.43,1.46,1.42,1.43,85100.0],["2025-03-25",1.44,1.46,1.41,1.43,188400.0],["2025-03-26",1.43,1.44,1.41,1.41,45100.0],["2025-03-27",1.42,1.52,1.42,1.5,151100.0],["2025-03-28",1.5,1.55,1.47,1.48,124300.0],["2025-03-31",1.48,1.48,1.43,1.45,65100.0],["2025-04-01",1.46,1.48,1.45,1.47,30900.0],["2025-04-02",1.48,1.49,1.46,1.48,60800.0],["2025-04-03",1.49,1.56,1.46,1.56,101700.0],["2025-04-04",1.5,1.6,1.5,1.58,125300.0],["2025-04-07",1.49,1.63,1.49,1.6,164900.0],["2025-04-08",1.61,1.61,1.53,1.54,53300.0],["2025-04-09",1.55,1.68,1.55,1.61,138600.0],["2025-04-10",1.6,1.6,1.51,1.56,104500.0],["2025-04-11",1.56,1.57,1.53,1.53,81200.0],["2025-04-14",1.57,1.57,1.51,1.52,42300.0],["2025-04-15",1.54,1.58,1.52,1.57,46400.0],["2025-04-16",1.57,1.66,1.54,1.65,132900.0],["2025-04-17",1.64,1.69,1.62,1.68,106400.0],["2025-04-21",1.67,1.72,1.65,1.66,85300.0],["2025-04-22",1.68,1.71,1.65,1.7,70900.0],["2025-04-23",1.7,1.72,1.58,1.58,95700.0],["2025-04-24",1.58,1.62,1.5,1.53,171200.0],["2025-04-25",1.54,1.57,1.49,1.49,153800.0],["2025-04-28",1.53,1.57,1.49,1.51,40400.0],["2025-04-29",1.5,1.53,1.5,1.51,23500.0],["2025-04-30",1.51,1.57,1.49,1.56,73900.0],["2025-05-01",1.54,1.57,1.52,1.53,20800.0],["2025-05-02",1.54,1.57,1.52,1.54,57200.0],["2025-05-05",1.52,1.57,1.52,1.54,49400.0],["2025-05-06",1.54,1.56,1.5,1.5,29300.0],["2025-05-07",1.53,1.61,1.49,1.58,96400.0],["2025-05-08",1.6,1.62,1.59,1.6,27400.0],["2025-05-09",1.63,1.64,1.58,1.62,35000.0],["2025-05-12",1.64,1.64,1.61,1.61,69800.0],["2025-05-13",1.55,1.8,1.45,1.65,632900.0],["2025-05-14",1.68,1.81,1.66,1.66,226000.0],["2025-05-15",1.68,1.9,1.68,1.89,458400.0],["2025-05-16",1.88,2.02,1.88,1.88,264800.0],["2025-05-19",1.87,1.88,1.78,1.83,51300.0],["2025-05-20",1.81,1.85,1.77,1.78,55400.0],["2025-05-21",1.74,1.84,1.74,1.8,54300.0],["2025-05-22",1.8,1.84,1.74,1.75,66400.0],["2025-05-23",1.73,1.77,1.72,1.72,38500.0],["2025-05-27",1.72,1.76,1.7,1.72,49300.0],["2025-05-28",1.72,1.76,1.7,1.7,37700.0],["2025-05-29",1.69,1.75,1.64,1.67,92300.0],["2025-05-30",1.66,1.66,1.63,1.66,57900.0],["2025-06-02",1.68,1.68,1.64,1.66,53100.0],["2025-06-03",1.64,1.8,1.64,1.76,150800.0],["2025-06-04",1.74,1.77,1.68,1.69,95500.0],["2025-06-05",1.78,1.95,1.78,1.81,332200.0],["2025-06-06",1.83,1.88,1.81,1.83,89800.0],["2025-06-09",1.89,1.99,1.87,1.96,288400.0],["2025-06-10",1.97,1.97,1.85,1.9,63700.0],["2025-06-11",1.87,1.92,1.87,1.88,51400.0],["2025-06-12",1.88,1.91,1.83,1.89,80300.0],["2025-06-13",1.89,1.89,1.77,1.77,55000.0],["2025-06-16",1.81,1.89,1.78,1.87,80800.0],["2025-06-17",1.85,1.9,1.81,1.81,97600.0],["2025-06-18",1.82,1.82,1.76,1.79,75800.0],["2025-06-20",1.8,1.84,1.73,1.77,51500.0],["2025-06-23",1.77,1.79,1.73,1.79,48300.0],["2025-06-24",1.83,1.87,1.8,1.87,86800.0],["2025-06-25",1.87,1.95,1.85,1.87,129100.0],["2025-06-26",1.88,1.91,1.81,1.9,77600.0],["2025-06-27",1.89,1.89,1.81,1.85,68000.0],["2025-06-30",1.84,1.88,1.8,1.81,51200.0],["2025-07-01",1.81,1.82,1.79,1.8,54700.0],["2025-07-02",1.8,1.87,1.8,1.87,59500.0],["2025-07-03",1.86,1.96,1.81,1.84,137100.0],["2025-07-07",1.85,1.86,1.77,1.8,148200.0],["2025-07-08",1.8,1.86,1.79,1.82,100900.0],["2025-07-09",1.82,1.88,1.8,1.88,90800.0],["2025-07-10",1.87,1.88,1.85,1.88,31000.0],["2025-07-11",1.85,1.88,1.84,1.88,66300.0],["2025-07-14",1.88,1.9,1.84,1.89,116400.0],["2025-07-15",1.92,2.31,1.91,2.18,1094500.0],["2025-07-16",2.21,2.58,2.17,2.58,847900.0],["2025-07-17",2.75,2.81,2.35,2.51,744600.0],["2025-07-18",2.54,2.59,2.42,2.55,333600.0],["2025-07-21",2.59,2.75,2.18,2.26,465000.0],["2025-07-22",2.34,2.53,2.32,2.5,449400.0],["2025-07-23",2.57,2.6,2.32,2.47,408400.0],["2025-07-24",2.48,2.59,2.43,2.53,168600.0],["2025-07-25",2.58,2.8,2.57,2.8,437800.0],["2025-07-28",2.81,2.83,2.68,2.8,425800.0],["2025-07-29",2.81,3.03,2.76,2.87,648800.0],["2025-07-30",2.95,2.99,2.68,2.72,286900.0],["2025-07-31",2.6,2.74,2.5,2.59,176400.0],["2025-08-01",2.59,2.61,2.46,2.52,181200.0],["2025-08-04",2.58,2.82,2.55,2.78,288600.0],["2025-08-05",2.77,2.85,2.65,2.72,305600.0],["2025-08-06",2.73,2.76,2.62,2.68,81900.0],["2025-08-07",2.69,2.74,2.54,2.61,103700.0],["2025-08-08",2.6,2.67,2.34,2.38,244800.0],["2025-08-11",2.37,2.54,2.37,2.49,460000.0],["2025-08-12",2.15,2.2,1.91,2.13,688000.0],["2025-08-13",2.18,2.47,2.16,2.32,432200.0],["2025-08-14",2.33,2.33,2.2,2.31,118800.0],["2025-08-15",2.3,2.38,2.14,2.28,195300.0],["2025-08-18",2.25,2.28,2.21,2.21,90700.0],["2025-08-19",2.19,2.35,2.15,2.21,236700.0],["2025-08-20",2.2,2.29,2.07,2.13,197900.0],["2025-08-21",2.1,2.17,2.06,2.13,58700.0],["2025-08-22",2.14,2.29,2.09,2.21,109400.0],["2025-08-25",2.17,2.3,2.14,2.21,130900.0],["2025-08-26",2.21,2.29,2.19,2.21,66700.0],["2025-08-27",2.22,2.24,2.13,2.16,54300.0],["2025-08-28",2.21,2.21,2.06,2.12,118300.0],["2025-08-29",2.1,2.13,2.04,2.1,86600.0],["2025-09-02",2.06,2.11,2.04,2.05,58200.0],["2025-09-03",2.05,2.1,2.02,2.04,60800.0],["2025-09-04",2.05,2.08,1.99,2.01,147700.0],["2025-09-05",1.98,2.09,1.95,2.05,116600.0],["2025-09-08",2.0,2.04,1.96,1.97,71800.0],["2025-09-09",1.96,2.12,1.96,2.12,115500.0],["2025-09-10",2.09,2.24,2.09,2.17,1038200.0],["2025-09-11",2.25,2.37,2.11,2.29,395500.0],["2025-09-12",2.31,2.31,2.17,2.24,101500.0],["2025-09-15",2.23,2.23,2.12,2.13,111200.0],["2025-09-16",2.14,2.23,2.12,2.2,127700.0],["2025-09-17",2.18,2.25,2.13,2.13,102400.0],["2025-09-18",2.17,2.22,2.12,2.12,151700.0],["2025-09-19",2.12,2.19,2.08,2.09,180800.0],["2025-09-22",2.09,2.18,2.04,2.15,152000.0],["2025-09-23",2.15,2.18,2.02,2.02,195600.0],["2025-09-24",2.05,2.09,1.98,2.07,80300.0],["2025-09-25",2.02,2.06,1.98,1.99,128000.0],["2025-09-26",2.0,2.07,1.99,2.05,65100.0],["2025-09-29",2.05,2.16,2.05,2.13,113900.0],["2025-09-30",2.12,2.14,2.06,2.1,70700.0],["2025-10-01",2.07,2.15,2.06,2.08,59000.0],["2025-10-02",2.1,2.15,2.06,2.12,131700.0],["2025-10-03",2.11,2.19,2.11,2.13,153800.0],["2025-10-06",2.16,2.24,2.14,2.22,199900.0],["2025-10-07",2.21,2.24,2.14,2.17,102100.0],["2025-10-08",2.18,2.19,2.12,2.15,1274900.0],["2025-10-09",2.19,2.32,1.88,2.22,1032900.0],["2025-10-10",2.21,2.32,2.09,2.13,301600.0],["2025-10-13",2.17,2.25,2.11,2.21,161600.0],["2025-10-14",2.21,2.33,2.13,2.29,350100.0],["2025-10-15",2.28,2.68,2.28,2.63,821900.0],["2025-10-16",2.7,2.76,2.38,2.4,516200.0],["2025-10-17",2.38,2.54,2.32,2.36,183800.0],["2025-10-20",2.44,2.44,2.3,2.37,146500.0],["2025-10-21",2.36,2.43,2.32,2.39,90500.0],["2025-10-22",2.38,2.42,2.2,2.26,104700.0],["2025-10-23",2.26,2.46,2.26,2.29,163600.0],["2025-10-24",2.35,2.43,2.3,2.39,88900.0],["2025-10-27",2.39,2.41,2.25,2.3,122800.0],["2025-10-28",2.28,2.28,2.17,2.19,93500.0],["2025-10-29",2.2,2.39,2.2,2.29,164900.0],["2025-10-30",2.27,2.3,2.22,2.26,80400.0],["2025-10-31",2.26,2.37,2.18,2.34,77200.0],["2025-11-03",2.34,2.34,2.2,2.29,63400.0],["2025-11-04",2.22,2.25,2.07,2.11,127700.0],["2025-11-05",2.13,2.17,2.05,2.15,240900.0],["2025-11-06",2.14,2.14,2.04,2.06,113900.0],["2025-11-07",2.04,2.07,1.95,2.0,298400.0],["2025-11-10",2.05,2.11,2.0,2.11,107100.0],["2025-11-11",2.1,2.12,1.98,2.05,80300.0],["2025-11-12",2.07,2.23,2.07,2.19,226900.0],["2025-11-13",2.4,2.75,2.31,2.6,1890700.0],["2025-11-14",2.57,2.67,2.43,2.56,341400.0],["2025-11-17",2.59,2.98,2.54,2.82,713800.0],["2025-11-18",2.82,2.9,2.55,2.55,552400.0],["2025-11-19",2.6,2.86,2.57,2.84,366800.0],["2025-11-20",2.86,2.87,2.54,2.55,369600.0],["2025-11-21",2.55,2.62,2.45,2.56,159200.0],["2025-11-24",2.57,2.62,2.46,2.52,207600.0],["2025-11-25",2.53,2.88,2.5,2.82,334500.0],["2025-11-26",2.8,3.24,2.79,3.07,899300.0],["2025-11-28",3.11,3.28,2.97,3.03,286100.0],["2025-12-01",3.0,3.05,2.92,2.95,265200.0],["2025-12-02",3.0,3.1,2.95,3.05,194200.0],["2025-12-03",3.1,3.24,2.99,3.16,200700.0],["2025-12-04",3.13,3.27,3.11,3.23,133100.0],["2025-12-05",3.23,3.25,3.03,3.1,110800.0],["2025-12-08",3.1,3.15,3.03,3.06,116400.0],["2025-12-09",3.06,3.42,3.06,3.33,359400.0],["2025-12-10",3.35,3.57,3.22,3.55,394900.0],["2025-12-11",3.55,3.59,3.37,3.48,264300.0],["2025-12-12",3.49,3.56,3.24,3.26,246300.0],["2025-12-15",3.29,3.52,3.08,3.46,447900.0],["2025-12-16",3.44,3.49,3.21,3.21,136300.0],["2025-12-17",3.19,3.2,2.9,2.9,445200.0],["2025-12-18",2.98,3.1,2.9,2.9,330000.0],["2025-12-19",2.9,3.1,2.9,2.97,130600.0],["2025-12-22",3.0,3.23,2.97,3.15,308100.0],["2025-12-23",3.2,3.21,3.06,3.12,69500.0],["2025-12-24",3.06,3.19,3.05,3.15,95700.0],["2025-12-26",3.15,3.15,3.07,3.11,66400.0],["2025-12-29",3.11,3.11,2.98,3.0,84100.0],["2025-12-30",3.01,3.03,2.87,2.87,83200.0],["2025-12-31",2.87,2.93,2.8,2.83,176800.0],["2026-01-02",2.81,2.96,2.79,2.88,220900.0],["2026-01-05",2.92,3.25,2.85,3.2,306700.0],["2026-01-06",3.22,3.47,3.21,3.33,266100.0],["2026-01-07",3.33,3.85,3.3,3.66,711600.0],["2026-01-08",3.65,3.82,3.62,3.75,351900.0],["2026-01-09",3.79,3.79,3.56,3.67,216200.0],["2026-01-12",3.61,3.96,3.61,3.94,358500.0],["2026-01-13",3.98,4.15,3.86,4.0,684400.0],["2026-01-14",3.95,3.99,3.47,3.6,319300.0],["2026-01-15",3.6,3.68,3.32,3.45,350800.0],["2026-01-16",3.44,3.64,3.35,3.57,150300.0],["2026-01-20",3.52,3.7,3.4,3.68,292200.0],["2026-01-21",3.68,3.72,3.31,3.46,208800.0],["2026-01-22",3.47,3.5,3.33,3.35,141400.0],["2026-01-23",3.35,3.39,3.21,3.23,126900.0],["2026-01-26",3.24,3.4,3.2,3.36,166900.0],["2026-01-27",3.39,3.39,3.2,3.24,225300.0],["2026-01-28",3.25,3.31,3.12,3.19,116300.0],["2026-01-29",3.17,3.19,2.94,3.12,234100.0],["2026-01-30",3.1,3.12,2.96,3.0,163500.0],["2026-02-02",3.0,3.14,2.91,3.0,233000.0],["2026-02-03",3.01,3.28,3.01,3.19,199300.0],["2026-02-04",3.2,3.35,3.03,3.26,213200.0],["2026-02-05",2.69,2.72,2.16,2.18,1410700.0],["2026-02-06",2.18,2.28,2.1,2.2,686800.0],["2026-02-09",2.24,2.5,2.24,2.4,441200.0],["2026-02-10",2.44,2.46,2.3,2.38,184200.0],["2026-02-11",2.38,2.46,2.37,2.44,125900.0],["2026-02-12",2.45,2.52,2.33,2.37,124900.0],["2026-02-13",2.38,2.44,2.34,2.41,189500.0],["2026-02-17",2.42,2.49,2.29,2.43,187400.0],["2026-02-18",2.43,2.49,2.35,2.42,68100.0],["2026-02-19",2.4,2.49,2.36,2.44,91500.0],["2026-02-20",2.4,2.44,2.38,2.41,84200.0],["2026-02-23",2.4,2.42,2.29,2.38,118400.0],["2026-02-24",2.36,2.54,2.3,2.52,149500.0],["2026-02-25",2.54,2.7,2.54,2.65,215200.0],["2026-02-26",2.65,2.68,2.6,2.67,89200.0],["2026-02-27",2.62,2.63,2.45,2.48,121500.0],["2026-03-02",2.45,2.56,2.42,2.49,85500.0],["2026-03-03",2.49,2.49,2.37,2.46,104700.0],["2026-03-04",2.49,2.52,2.42,2.47,56200.0],["2026-03-05",2.46,2.5,2.33,2.36,116900.0],["2026-03-06",2.32,2.35,2.23,2.31,123800.0],["2026-03-09",2.27,2.38,2.22,2.33,141600.0],["2026-03-10",2.38,2.45,2.29,2.41,193900.0],["2026-03-11",2.23,2.25,1.9,2.22,666100.0],["2026-03-12",2.17,2.29,2.17,2.25,219900.0],["2026-03-13",2.25,2.27,2.12,2.19,176700.0],["2026-03-16",2.19,2.29,2.17,2.2,95100.0],["2026-03-17",2.21,2.27,2.19,2.25,76900.0],["2026-03-18",2.23,2.24,2.15,2.21,134800.0],["2026-03-19",2.18,2.19,2.08,2.12,160900.0],["2026-03-20",2.1,2.12,1.94,2.01,251100.0],["2026-03-23",2.04,2.13,2.02,2.09,92200.0],["2026-03-24",2.07,2.16,2.05,2.05,88400.0],["2026-03-25",2.11,2.15,2.06,2.06,87600.0],["2026-03-26",2.03,2.09,1.97,2.02,84400.0],["2026-03-27",2.01,2.01,1.92,1.97,81700.0],["2026-03-30",1.96,2.05,1.93,1.97,103000.0],["2026-03-31",1.97,2.12,1.97,2.08,106700.0],["2026-04-01",2.13,2.21,2.05,2.05,140200.0],["2026-04-02",2.0,2.11,1.97,2.04,47600.0],["2026-04-06",2.04,2.11,2.01,2.08,48400.0],["2026-04-07",2.05,2.12,2.01,2.05,70900.0],["2026-04-08",2.1,2.18,2.01,2.02,97300.0],["2026-04-09",2.05,2.15,2.02,2.11,153200.0],["2026-04-10",2.14,2.18,2.06,2.12,130000.0],["2026-04-13",2.12,2.16,2.09,2.09,83900.0],["2026-04-14",2.11,2.21,2.09,2.19,88200.0],["2026-04-15",2.2,2.25,2.14,2.24,69100.0],["2026-04-16",2.26,2.29,2.19,2.24,81700.0],["2026-04-17",2.26,2.38,2.22,2.34,122900.0],["2026-04-20",2.27,2.55,2.21,2.5,386300.0],["2026-04-21",2.5,2.5,2.29,2.32,161700.0],["2026-04-22",2.38,2.45,2.35,2.42,82800.0],["2026-04-23",2.43,2.84,2.37,2.66,394000.0],["2026-04-24",2.67,2.7,2.55,2.58,81000.0],["2026-04-27",2.6,2.72,2.56,2.63,164800.0],["2026-04-28",2.59,2.65,2.45,2.48,115000.0],["2026-04-29",2.48,2.48,2.36,2.44,67000.0],["2026-04-30",2.45,2.74,2.43,2.66,324600.0],["2026-05-01",2.7,2.73,2.56,2.62,91000.0],["2026-05-04",2.6,2.64,2.5,2.54,90800.0],["2026-05-05",2.59,2.71,2.46,2.69,187100.0],["2026-05-06",2.69,2.75,1.98,1.98,1210500.0],["2026-05-07",2.02,2.14,2.02,2.11,351200.0],["2026-05-08",2.13,2.18,2.03,2.14,247300.0],["2026-05-11",2.15,2.18,2.01,2.03,456600.0],["2026-05-12",2.38,4.6,2.23,4.41,21662600.0],["2026-05-13",4.05,4.75,3.59,3.85,5231100.0],["2026-05-14",3.9,4.36,3.65,3.82,1232300.0],["2026-05-15",3.72,4.9,3.67,4.52,2850500.0],["2026-05-18",4.43,4.43,3.66,3.79,1299400.0],["2026-05-19",3.71,3.91,3.47,3.59,437900.0],["2026-05-20",3.61,3.97,3.61,3.76,563300.0],["2026-05-21",3.68,3.7,3.39,3.47,425900.0],["2026-05-22",3.49,4.0,3.37,3.89,866100.0],["2026-05-26",3.89,4.15,3.73,3.96,646300.0],["2026-05-27",3.96,4.13,3.54,3.64,587600.0],["2026-05-28",3.66,3.83,3.5,3.68,245000.0],["2026-05-29",3.63,3.69,3.37,3.51,360300.0],["2026-06-01",3.46,3.76,3.4,3.72,414700.0],["2026-06-02",3.72,4.13,3.66,4.02,444100.0],["2026-06-03",4.0,4.2,3.86,4.06,274500.0],["2026-06-04",3.97,4.26,3.9,4.18,433300.0],["2026-06-05",4.1,4.21,3.76,3.81,1157400.0],["2026-06-08",3.89,3.94,3.66,3.67,333600.0],["2026-06-09",3.67,4.17,3.58,4.11,727000.0],["2026-06-10",4.06,4.39,3.83,3.96,581400.0],["2026-06-11",4.01,4.21,3.95,4.13,365400.0],["2026-06-12",4.18,4.54,4.01,4.18,565200.0],["2026-06-15",4.27,4.53,3.91,3.96,425800.0],["2026-06-16",4.0,5.0,3.98,4.78,1366300.0],["2026-06-17",4.8,5.23,4.34,4.87,1202300.0],["2026-06-18",5.03,5.19,4.94,5.03,466900.0],["2026-06-22",5.06,5.4,4.9,5.04,722100.0],["2026-06-23",4.8,5.09,4.75,4.85,330100.0],["2026-06-24",4.87,4.87,4.42,4.53,347600.0],["2026-06-25",4.58,4.69,4.29,4.31,315500.0],["2026-06-26",4.23,4.46,4.1,4.34,245800.0],["2026-06-29",4.31,4.74,4.21,4.72,305300.0],["2026-06-30",4.74,4.93,4.65,4.83,388000.0],["2026-07-01",4.77,4.85,4.58,4.65,193300.0],["2026-07-02",4.68,4.87,4.37,4.58,313500.0],["2026-07-06",4.6,5.01,4.59,4.77,302700.0],["2026-07-07",4.7,4.71,4.11,4.16,360300.0],["2026-07-08",4.02,4.47,3.94,4.34,429800.0],["2026-07-09",4.36,4.57,4.35,4.44,240200.0],["2026-07-10",4.39,4.61,4.2,4.42,691800.0],["2026-07-13",4.41,4.57,4.24,4.3,294100.0],["2026-07-14",4.34,5.19,4.34,5.09,866000.0],["2026-07-15",5.03,5.18,4.69,4.92,341900.0],["2026-07-16",4.8,4.9,4.5,4.61,340300.0],["2026-07-17",4.49,5.0,4.4,4.82,354300.0],["2026-07-20",4.89,5.04,4.72,4.79,298400.0],["2026-07-21",4.79,5.13,4.61,5.09,231900.0],["2026-07-22",5.07,5.25,4.7,5.03,496200.0],["2026-07-23",5.05,5.42,5.02,5.18,532100.0],["2026-07-24",5.13,5.52,4.72,4.83,585400.0],["2026-07-27",4.88,5.03,4.43,4.81,483100.0],["2026-07-28",4.56,4.56,3.86,3.97,1240300.0],["2026-07-29",3.93,3.95,3.46,3.49,1125960.0],["2026-07-30",3.58,4.15,3.58,3.9,778040.125674],["2026-07-31",3.95,4.14,3.82,4,692616.126923],["2026-08-03",3.95,4.2,3.83,4.08,839379.572347],["2026-08-04",4.24,5.48,4.21,4.99,2463596.412787],["2026-08-05",4.96,4.9776,4.465,4.51,600483.224624],["2026-08-06",4.46,4.78,4.26,4.47,433762.856589],["2026-08-07",4.52,4.8199,4.42,4.66,720684.356569],["2026-08-10",4.76,4.8099,4.35,4.46,932673.855135],["2026-08-11",4.47,5.55,4.47,5.34,2236367.63283],["2026-08-12",5.41,5.7,5.07,5.44,1070792.769737],["2026-08-13",5.39,5.5,5.2,5.3,370279.183484],["2026-08-14",5.37,5.4776,5.23,5.38,345349.136583]]}