{"t":"CPRX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-11-08",6.0,6.23,5.4,6.1,1572400.0],["2006-11-09",6.14,6.2,6.09,6.15,278100.0],["2006-11-10",6.15,6.19,6.08,6.14,38900.0],["2006-11-13",6.14,6.15,6.0,6.1,76700.0],["2006-11-14",6.25,6.25,6.0,6.03,13200.0],["2006-11-15",6.14,6.15,6.0,6.0,33000.0],["2006-11-16",6.0,6.05,5.92,6.0,7000.0],["2006-11-17",6.05,6.05,5.67,5.87,131000.0],["2006-11-20",5.81,6.04,5.8,5.81,7100.0],["2006-11-21",6.05,6.05,5.75,6.0,2200.0],["2006-11-22",6.0,6.0,6.0,6.0,100.0],["2006-11-24",6.0,6.0,6.0,6.0,200.0],["2006-11-27",6.0,6.0,5.75,5.75,15800.0],["2006-11-28",5.99,5.99,5.75,5.75,5400.0],["2006-11-29",5.96,5.98,5.75,5.75,8000.0],["2006-11-30",5.75,5.75,5.5,5.5,39200.0],["2006-12-01",5.5,5.75,5.35,5.75,11900.0],["2006-12-04",5.99,5.99,5.5,5.5,1300.0],["2006-12-05",5.5,5.51,5.5,5.51,9200.0],["2006-12-06",5.5,5.51,5.35,5.5,6400.0],["2006-12-07",5.5,5.5,5.03,5.41,22000.0],["2006-12-08",5.41,5.5,5.12,5.3,17400.0],["2006-12-11",5.25,5.26,5.25,5.26,1100.0],["2006-12-12",5.35,5.5,5.26,5.26,6200.0],["2006-12-13",5.32,5.42,5.32,5.42,1200.0],["2006-12-14",5.52,5.52,5.52,5.52,200.0],["2006-12-15",5.25,6.0,5.19,5.51,11500.0],["2006-12-18",5.35,5.36,4.75,4.8,48100.0],["2006-12-19",4.8,4.8,4.36,4.64,11300.0],["2006-12-20",4.5,4.65,4.27,4.5,15100.0],["2006-12-21",4.6,4.85,3.76,4.85,70700.0],["2006-12-22",4.95,4.95,4.43,4.48,5300.0],["2006-12-26",4.35,4.35,3.91,4.25,69000.0],["2006-12-27",4.49,4.5,4.25,4.25,11400.0],["2006-12-28",4.24,4.67,4.01,4.47,11700.0],["2006-12-29",4.65,5.04,4.36,4.83,229300.0],["2007-01-03",5.0,5.1,4.22,4.5,20000.0],["2007-01-04",4.5,4.5,4.1,4.25,36700.0],["2007-01-05",4.35,4.35,4.05,4.2,83100.0],["2007-01-08",4.12,4.25,4.0,4.03,40900.0],["2007-01-09",4.0,4.25,4.0,4.15,1400.0],["2007-01-10",4.1,4.25,3.9,3.93,25800.0],["2007-01-11",3.88,3.92,3.88,3.92,400.0],["2007-01-12",4.14,4.14,3.98,3.98,10300.0],["2007-01-16",4.0,4.05,3.98,3.98,24300.0],["2007-01-17",3.98,4.04,3.98,3.99,12900.0],["2007-01-18",3.98,4.0,3.97,3.97,19800.0],["2007-01-19",3.96,3.98,3.96,3.98,30500.0],["2007-01-22",3.99,4.23,3.89,3.89,275700.0],["2007-01-23",3.95,3.96,3.95,3.96,7900.0],["2007-01-24",4.0,4.0,3.8,3.8,4700.0],["2007-01-25",3.7,4.0,3.68,4.0,3600.0],["2007-01-26",4.0,4.64,3.95,3.95,50100.0],["2007-01-29",4.09,4.55,3.81,4.24,22100.0],["2007-01-30",4.8,5.31,4.37,5.23,120300.0],["2007-01-31",5.85,6.51,5.53,6.38,612200.0],["2007-02-01",7.39,7.43,6.5,6.83,239100.0],["2007-02-02",6.85,6.85,5.51,5.7,154900.0],["2007-02-05",5.94,6.05,5.7,5.85,49400.0],["2007-02-06",5.75,5.75,5.45,5.55,52700.0],["2007-02-07",5.7,5.71,5.35,5.41,37400.0],["2007-02-08",5.41,5.49,5.23,5.25,36000.0],["2007-02-09",5.27,5.47,4.78,4.79,46600.0],["2007-02-12",4.82,5.07,4.78,4.99,22400.0],["2007-02-13",4.96,5.1,4.78,4.78,51800.0],["2007-02-14",5.06,5.06,4.6,4.7,33600.0],["2007-02-15",4.66,4.9,4.55,4.61,14400.0],["2007-02-16",4.65,4.73,4.49,4.6,9200.0],["2007-02-20",4.6,4.82,4.6,4.63,9100.0],["2007-02-21",4.86,4.86,4.4,4.63,10900.0],["2007-02-22",4.7,4.75,4.65,4.65,8000.0],["2007-02-23",4.65,4.75,4.51,4.57,8000.0],["2007-02-26",4.54,4.95,4.31,4.81,31700.0],["2007-02-27",5.03,5.03,4.5,4.52,27400.0],["2007-02-28",4.5,5.0,4.5,4.84,23200.0],["2007-03-01",4.85,5.0,4.41,4.66,27600.0],["2007-03-02",4.84,4.96,4.64,4.72,9300.0],["2007-03-05",4.56,4.99,4.5,4.6,17500.0],["2007-03-06",4.61,4.96,4.6,4.75,15800.0],["2007-03-07",4.95,4.97,4.67,4.85,8900.0],["2007-03-08",4.94,4.94,4.85,4.85,800.0],["2007-03-09",4.82,4.82,4.75,4.76,9100.0],["2007-03-12",4.77,5.0,4.76,4.89,5900.0],["2007-03-13",4.99,5.0,4.8,4.8,8800.0],["2007-03-14",4.8,4.8,4.57,4.66,7500.0],["2007-03-15",4.68,4.9,4.68,4.75,13100.0],["2007-03-16",4.58,4.72,4.58,4.72,3900.0],["2007-03-19",4.68,4.68,4.4,4.59,12500.0],["2007-03-20",4.54,4.55,4.25,4.26,15100.0],["2007-03-21",4.32,4.5,4.32,4.44,3400.0],["2007-03-22",4.45,4.59,4.4,4.59,4800.0],["2007-03-23",4.6,4.6,4.24,4.39,17500.0],["2007-03-26",4.72,4.72,4.0,4.08,33900.0],["2007-03-27",4.39,4.39,4.09,4.1,6000.0],["2007-03-28",4.04,4.2,3.95,3.95,12600.0],["2007-03-29",4.19,4.19,3.91,3.99,8200.0],["2007-03-30",3.85,4.0,3.85,4.0,20200.0],["2007-04-02",3.86,3.92,3.55,3.63,35900.0],["2007-04-03",3.5,3.75,3.5,3.68,21000.0],["2007-04-04",3.68,3.9,3.6,3.6,20200.0],["2007-04-05",3.6,3.64,3.33,3.51,128600.0],["2007-04-09",3.75,4.1,3.52,3.65,35700.0],["2007-04-10",3.94,3.94,3.75,3.85,31700.0],["2007-04-11",4.0,4.0,3.71,3.72,18800.0],["2007-04-12",3.85,3.85,3.48,3.48,76400.0],["2007-04-13",3.55,3.8,3.48,3.48,26500.0],["2007-04-16",3.51,4.06,3.5,3.59,192900.0],["2007-04-17",3.68,3.85,3.55,3.74,177300.0],["2007-04-18",3.69,3.85,3.65,3.85,69400.0],["2007-04-19",4.0,4.13,3.85,4.12,454500.0],["2007-04-20",4.44,4.51,4.01,4.4,105800.0],["2007-04-23",4.36,4.65,4.15,4.65,50100.0],["2007-04-24",4.5,4.51,4.3,4.31,55200.0],["2007-04-25",4.35,4.44,3.8,3.93,81700.0],["2007-04-26",3.95,4.0,3.75,3.96,20700.0],["2007-04-27",3.91,4.18,3.91,3.96,11100.0],["2007-04-30",3.99,4.09,3.89,3.9,14700.0],["2007-05-01",3.83,4.04,3.81,3.97,9600.0],["2007-05-02",3.93,3.99,3.87,3.89,4600.0],["2007-05-03",3.86,4.03,3.86,3.99,38400.0],["2007-05-04",4.1,4.1,3.76,3.85,14700.0],["2007-05-07",3.95,4.17,3.75,4.0,19800.0],["2007-05-08",3.96,4.09,3.8,3.9,8200.0],["2007-05-09",3.86,4.12,3.86,3.95,11600.0],["2007-05-10",4.25,4.39,4.01,4.01,19600.0],["2007-05-11",4.33,4.35,4.0,4.23,19800.0],["2007-05-14",4.27,4.48,4.27,4.35,7100.0],["2007-05-15",4.15,4.16,4.15,4.16,2300.0],["2007-05-16",4.22,4.35,4.22,4.33,11700.0],["2007-05-17",4.35,4.35,4.27,4.35,7800.0],["2007-05-18",4.25,4.35,4.15,4.15,3500.0],["2007-05-21",4.25,4.25,3.9,4.0,8400.0],["2007-05-22",4.05,4.09,4.05,4.08,1500.0],["2007-05-23",4.18,4.19,4.1,4.1,1200.0],["2007-05-24",4.07,4.07,3.87,3.96,15300.0],["2007-05-25",4.07,4.12,3.97,4.07,7600.0],["2007-05-29",3.99,4.23,3.99,4.02,8800.0],["2007-05-30",4.02,4.04,3.97,3.98,3900.0],["2007-05-31",3.97,4.32,3.97,4.32,16200.0],["2007-06-01",4.3,4.3,4.3,4.3,2000.0],["2007-06-04",4.2,4.32,4.2,4.32,900.0],["2007-06-05",4.16,4.4,4.15,4.4,4100.0],["2007-06-06",4.4,4.4,4.08,4.15,6000.0],["2007-06-07",4.0,4.0,4.0,4.0,4100.0],["2007-06-08",4.1,4.11,3.96,3.99,3700.0],["2007-06-11",3.95,4.58,3.95,4.45,35300.0],["2007-06-12",4.75,4.8,4.25,4.55,19500.0],["2007-06-13",4.52,4.52,4.0,4.07,7100.0],["2007-06-14",4.18,4.18,4.02,4.05,1000.0],["2007-06-15",4.06,4.08,4.06,4.06,600.0],["2007-06-18",4.26,4.45,4.06,4.06,16900.0],["2007-06-19",4.05,4.05,3.97,3.97,10200.0],["2007-06-20",4.0,4.15,3.91,3.95,22600.0],["2007-06-21",4.0,4.0,3.95,3.99,4800.0],["2007-06-22",3.95,4.1,3.95,3.95,2600.0],["2007-06-25",3.95,4.0,3.73,3.8,22800.0],["2007-06-26",3.93,4.0,3.84,3.84,3300.0],["2007-06-27",3.9,3.91,3.9,3.91,800.0],["2007-06-28",3.99,4.04,3.99,4.03,3100.0],["2007-06-29",4.09,4.1,3.9,4.08,4700.0],["2007-07-02",3.91,3.91,3.91,3.91,200.0],["2007-07-03",4.05,4.05,3.97,4.0,11100.0],["2007-07-05",4.04,4.05,3.95,3.95,16300.0],["2007-07-06",3.91,3.99,3.8,3.83,31100.0],["2007-07-09",4.04,4.04,3.92,3.92,13400.0],["2007-07-10",3.9,3.97,3.88,3.9,51400.0],["2007-07-11",3.95,4.02,3.84,4.0,40300.0],["2007-07-12",3.92,3.92,3.92,3.92,600.0],["2007-07-13",3.9,4.0,3.84,3.84,1000.0],["2007-07-16",3.84,3.93,3.75,3.8,8600.0],["2007-07-17",3.86,3.98,3.43,3.7,12000.0],["2007-07-18",3.55,3.62,3.25,3.62,11300.0],["2007-07-19",3.8,4.2,3.8,3.86,40400.0],["2007-07-20",3.78,3.78,3.7,3.7,3100.0],["2007-07-23",3.84,3.99,3.84,3.98,2700.0],["2007-07-24",4.0,4.0,3.81,3.81,2300.0],["2007-07-25",3.7,4.0,3.5,3.5,10900.0],["2007-07-26",3.5,3.79,3.05,3.09,38400.0],["2007-07-27",3.5,3.5,3.15,3.26,8800.0],["2007-07-30",3.1,4.1,3.1,3.43,22000.0],["2007-07-31",3.46,3.69,3.36,3.36,11200.0],["2007-08-01",3.41,3.44,3.31,3.31,12700.0],["2007-08-02",3.35,3.35,3.26,3.32,1300.0],["2007-08-03",3.32,3.33,3.25,3.25,2600.0],["2007-08-06",3.25,3.25,3.14,3.14,1300.0],["2007-08-07",3.05,3.15,3.0,3.1,19400.0],["2007-08-08",3.1,3.11,3.01,3.01,13100.0],["2007-08-09",3.08,3.08,2.6,2.85,34400.0],["2007-08-10",3.24,3.25,2.86,3.0,25400.0],["2007-08-13",2.99,3.0,2.91,3.0,1400.0],["2007-08-14",3.0,3.02,2.6,2.7,23600.0],["2007-08-15",3.05,3.05,2.88,2.88,4900.0],["2007-08-16",2.95,3.43,2.88,3.14,21700.0],["2007-08-17",2.95,3.03,2.7,2.89,9000.0],["2007-08-20",3.06,3.15,2.7,2.7,10100.0],["2007-08-21",2.77,2.8,2.7,2.7,8500.0],["2007-08-22",2.97,3.0,2.95,2.95,2500.0],["2007-08-23",3.0,3.43,3.0,3.22,11000.0],["2007-08-24",3.19,3.43,2.76,3.3,9400.0],["2007-08-27",3.34,3.34,3.14,3.14,3700.0],["2007-08-28",3.15,3.35,3.0,3.06,19300.0],["2007-08-29",3.06,3.06,3.06,3.06,0.0],["2007-08-30",2.81,3.04,2.81,3.04,500.0],["2007-08-31",3.24,3.49,3.2,3.46,11400.0],["2007-09-04",3.5,3.5,3.17,3.21,9000.0],["2007-09-05",3.29,3.29,3.19,3.19,12500.0],["2007-09-06",3.19,3.25,3.15,3.16,13400.0],["2007-09-07",3.11,3.2,3.08,3.19,7400.0],["2007-09-10",3.08,3.11,2.87,2.92,17200.0],["2007-09-11",2.97,3.1,2.95,3.07,4100.0],["2007-09-12",3.0,3.02,2.93,2.93,2500.0],["2007-09-13",2.87,2.87,2.87,2.87,500.0],["2007-09-14",2.93,2.99,2.93,2.93,14600.0],["2007-09-17",2.83,3.06,2.83,3.06,5400.0],["2007-09-18",3.1,3.7,3.1,3.25,28400.0],["2007-09-19",3.16,3.2,3.02,3.13,6900.0],["2007-09-20",3.14,3.15,2.97,3.0,13700.0],["2007-09-21",2.92,2.92,2.92,2.92,200.0],["2007-09-24",2.86,3.01,2.86,2.86,7400.0],["2007-09-25",2.9,3.03,2.9,3.02,6000.0],["2007-09-26",3.22,3.37,2.87,3.07,12400.0],["2007-09-27",3.07,3.18,2.9,2.9,7900.0],["2007-09-28",3.0,3.3,3.0,3.2,1400.0],["2007-10-01",3.22,3.22,3.22,3.22,100.0],["2007-10-02",3.21,3.25,3.08,3.08,2300.0],["2007-10-03",3.02,3.06,3.0,3.0,83600.0],["2007-10-04",2.99,3.0,2.95,2.98,59800.0],["2007-10-05",2.95,3.24,2.91,3.0,3800.0],["2007-10-08",3.13,3.13,2.95,3.0,12700.0],["2007-10-09",3.0,3.06,2.99,2.99,12900.0],["2007-10-10",3.13,3.14,3.0,3.06,8800.0],["2007-10-11",3.14,3.14,2.9,2.93,10200.0],["2007-10-12",3.13,3.13,3.13,3.13,100.0],["2007-10-15",3.15,3.4,3.15,3.27,140200.0],["2007-10-16",3.25,3.4,3.15,3.29,28300.0],["2007-10-17",3.21,3.21,3.21,3.21,200.0],["2007-10-18",3.4,3.4,3.21,3.21,6500.0],["2007-10-19",3.21,3.21,3.11,3.13,4400.0],["2007-10-22",3.07,3.14,3.06,3.07,3700.0],["2007-10-23",3.1,3.13,3.06,3.13,2200.0],["2007-10-24",3.15,3.15,3.15,3.15,300.0],["2007-10-25",3.15,3.15,3.15,3.15,0.0],["2007-10-26",3.07,3.1,3.03,3.06,4100.0],["2007-10-29",3.03,3.25,3.03,3.14,9100.0],["2007-10-30",3.18,3.18,3.1,3.1,1500.0],["2007-10-31",3.1,3.1,2.93,3.1,9400.0],["2007-11-01",3.13,3.26,3.0,3.26,56300.0],["2007-11-02",3.25,3.3,3.25,3.25,89400.0],["2007-11-05",3.08,3.08,2.98,2.99,9000.0],["2007-11-06",2.99,3.3,2.99,3.01,53200.0],["2007-11-07",3.0,4.0,2.48,3.0,278100.0],["2007-11-08",2.8,3.08,2.8,3.0,202900.0],["2007-11-09",2.87,3.65,2.5,3.02,30500.0],["2007-11-12",2.93,3.59,2.85,3.3,9100.0],["2007-11-13",3.4,3.45,3.0,3.0,12500.0],["2007-11-14",3.0,3.1,2.79,2.96,12900.0],["2007-11-15",2.91,2.91,2.6,2.6,11700.0],["2007-11-16",2.51,2.6,2.06,2.5,20000.0],["2007-11-19",2.5,2.63,2.5,2.63,5900.0],["2007-11-20",2.56,2.63,2.52,2.52,2200.0],["2007-11-21",2.6,3.0,2.6,2.95,12900.0],["2007-11-23",2.68,2.68,2.68,2.68,600.0],["2007-11-26",2.57,3.22,2.57,2.67,6300.0],["2007-11-27",2.88,2.99,2.79,2.79,3000.0],["2007-11-28",2.83,2.99,2.83,2.99,1900.0],["2007-11-29",2.93,3.09,2.93,3.06,7500.0],["2007-11-30",3.09,3.13,3.09,3.13,5700.0],["2007-12-03",3.12,3.37,3.1,3.37,1000.0],["2007-12-04",3.2,3.21,3.11,3.11,4000.0],["2007-12-05",3.01,3.01,3.01,3.01,700.0],["2007-12-06",2.93,2.93,2.92,2.92,400.0],["2007-12-07",3.25,3.45,3.01,3.25,100000.0],["2007-12-10",3.59,4.03,3.26,3.35,47000.0],["2007-12-11",3.3,3.35,3.23,3.26,19800.0],["2007-12-12",3.21,3.3,3.01,3.01,9600.0],["2007-12-13",3.29,3.29,2.86,3.12,9600.0],["2007-12-14",3.3,3.36,3.25,3.25,12100.0],["2007-12-17",3.1,3.33,3.0,3.16,9000.0],["2007-12-18",3.35,3.36,3.0,3.23,2300.0],["2007-12-19",3.18,3.39,3.0,3.38,6600.0],["2007-12-20",3.55,3.59,3.14,3.35,8500.0],["2007-12-21",3.35,3.35,3.35,3.35,0.0],["2007-12-24",3.13,3.59,3.13,3.13,3600.0],["2007-12-26",3.19,3.59,3.11,3.43,12400.0],["2007-12-27",3.36,3.38,3.17,3.18,3000.0],["2007-12-28",3.12,3.74,3.12,3.51,8400.0],["2007-12-31",3.46,3.46,3.39,3.45,3400.0],["2008-01-02",3.52,3.52,3.37,3.46,4600.0],["2008-01-03",3.5,3.5,3.32,3.32,2800.0],["2008-01-04",3.35,3.52,3.0,3.1,134200.0],["2008-01-07",3.2,3.24,3.1,3.1,5100.0],["2008-01-08",3.1,3.21,3.1,3.15,8800.0],["2008-01-09",3.11,3.25,2.9,3.15,8600.0],["2008-01-10",3.19,3.19,3.08,3.08,3200.0],["2008-01-11",3.02,3.23,3.02,3.1,1600.0],["2008-01-14",3.17,3.17,3.06,3.06,3600.0],["2008-01-15",2.92,3.15,2.92,3.09,4200.0],["2008-01-16",3.11,3.13,3.09,3.11,1300.0],["2008-01-17",3.22,3.25,3.01,3.15,5700.0],["2008-01-18",3.1,3.47,3.01,3.35,35100.0],["2008-01-22",3.5,3.5,3.06,3.07,5700.0],["2008-01-23",3.07,3.22,2.95,3.05,12600.0],["2008-01-24",3.1,3.1,3.05,3.05,7000.0],["2008-01-25",3.24,3.24,3.05,3.19,6100.0],["2008-01-28",3.11,3.12,2.9,2.94,31800.0],["2008-01-29",3.0,3.43,3.0,3.3,49300.0],["2008-01-30",3.35,3.4,3.3,3.34,15300.0],["2008-01-31",3.39,3.5,3.35,3.36,21900.0],["2008-02-01",3.36,3.42,3.31,3.33,4300.0],["2008-02-04",3.39,3.6,3.35,3.59,5600.0],["2008-02-05",3.63,3.63,3.55,3.55,3100.0],["2008-02-06",3.59,3.59,3.32,3.5,3200.0],["2008-02-07",3.49,3.49,3.35,3.35,15800.0],["2008-02-08",3.47,3.48,3.37,3.37,4200.0],["2008-02-11",3.36,3.55,3.35,3.35,1500.0],["2008-02-12",3.45,3.45,3.25,3.26,1300.0],["2008-02-13",3.4,3.4,3.12,3.17,6500.0],["2008-02-14",3.16,3.16,3.12,3.12,800.0],["2008-02-15",3.2,3.25,3.2,3.22,6800.0],["2008-02-19",3.36,3.36,3.24,3.24,2200.0],["2008-02-20",3.23,3.32,3.2,3.21,1200.0],["2008-02-21",3.25,3.4,3.25,3.28,2500.0],["2008-02-22",3.3,3.3,3.3,3.3,100.0],["2008-02-25",3.3,3.3,3.29,3.3,3100.0],["2008-02-26",3.3,3.3,3.2,3.28,10900.0],["2008-02-27",3.3,3.45,3.3,3.45,5400.0],["2008-02-28",3.48,3.96,3.48,3.75,5400.0],["2008-02-29",3.75,4.0,3.74,3.75,5000.0],["2008-03-03",3.89,3.95,3.77,3.77,2300.0],["2008-03-04",3.75,3.86,3.68,3.72,3100.0],["2008-03-05",3.74,3.95,3.74,3.79,3600.0],["2008-03-06",3.89,3.95,3.86,3.86,900.0],["2008-03-07",3.83,3.95,3.67,3.67,1500.0],["2008-03-10",3.69,3.69,3.59,3.59,9500.0],["2008-03-11",3.51,3.58,3.46,3.46,1400.0],["2008-03-12",3.35,3.8,3.35,3.63,7900.0],["2008-03-13",3.64,3.95,3.6,3.87,8800.0],["2008-03-14",3.75,3.75,3.5,3.57,13600.0],["2008-03-17",3.51,3.53,3.5,3.52,9200.0],["2008-03-18",3.52,3.71,3.52,3.71,1600.0],["2008-03-19",3.67,3.7,3.58,3.69,6300.0],["2008-03-20",3.69,3.69,3.69,3.69,0.0],["2008-03-24",3.54,3.64,3.52,3.52,4300.0],["2008-03-25",3.5,3.5,3.5,3.5,200.0],["2008-03-26",3.79,3.95,3.63,3.8,8400.0],["2008-03-27",3.81,3.84,3.7,3.83,5800.0],["2008-03-28",3.61,3.61,3.53,3.53,2000.0],["2008-03-31",3.73,3.8,3.59,3.75,5300.0],["2008-04-01",3.75,3.75,3.4,3.52,9400.0],["2008-04-02",3.5,3.5,3.5,3.5,2000.0],["2008-04-03",3.5,3.54,3.5,3.54,200.0],["2008-04-04",3.7,3.99,3.53,3.53,5500.0],["2008-04-07",3.5,3.77,3.33,3.65,12000.0],["2008-04-08",3.59,3.74,3.56,3.74,5500.0],["2008-04-09",3.57,3.57,3.37,3.45,3100.0],["2008-04-10",3.51,3.51,3.51,3.51,100.0],["2008-04-11",3.49,3.69,3.35,3.66,6200.0],["2008-04-14",3.72,3.72,3.4,3.52,5700.0],["2008-04-15",3.54,3.7,3.51,3.51,3200.0],["2008-04-16",3.5,3.68,3.5,3.68,700.0],["2008-04-17",3.51,3.68,3.5,3.68,1800.0],["2008-04-18",3.51,3.51,3.51,3.51,200.0],["2008-04-21",3.5,3.51,3.5,3.51,2400.0],["2008-04-22",3.5,3.59,3.41,3.59,14600.0],["2008-04-23",3.59,3.64,3.59,3.64,1000.0],["2008-04-24",3.46,3.46,3.4,3.4,3400.0],["2008-04-25",3.5,3.5,3.5,3.5,1800.0],["2008-04-28",3.5,3.6,3.5,3.51,4100.0],["2008-04-29",3.51,3.51,3.51,3.51,0.0],["2008-04-30",3.55,3.55,3.51,3.51,1300.0],["2008-05-01",3.51,3.58,3.51,3.58,300.0],["2008-05-02",3.51,3.51,3.51,3.51,100.0],["2008-05-05",3.5,3.57,3.5,3.57,1700.0],["2008-05-06",3.41,3.41,3.3,3.3,2900.0],["2008-05-07",3.3,3.3,3.3,3.3,800.0],["2008-05-08",3.5,3.65,3.31,3.65,3200.0],["2008-05-09",3.5,3.54,3.32,3.49,10600.0],["2008-05-12",3.39,3.65,3.35,3.55,129200.0],["2008-05-13",3.57,3.59,3.5,3.58,1600.0],["2008-05-14",3.58,3.66,3.5,3.52,65100.0],["2008-05-15",3.55,3.55,3.55,3.55,200.0],["2008-05-16",3.68,3.68,3.5,3.56,6300.0],["2008-05-19",3.65,3.65,3.55,3.55,25700.0],["2008-05-20",3.5,3.5,3.4,3.4,16200.0],["2008-05-21",3.32,3.54,3.3,3.45,8800.0],["2008-05-22",3.32,3.47,3.31,3.4,1800.0],["2008-05-23",3.59,3.6,3.53,3.53,5400.0],["2008-05-27",3.64,3.64,3.5,3.55,3600.0],["2008-05-28",3.45,3.45,3.45,3.45,900.0],["2008-05-29",3.46,3.48,3.31,3.48,11600.0],["2008-05-30",3.55,3.6,3.55,3.59,2800.0],["2008-06-02",3.57,3.57,3.42,3.42,900.0],["2008-06-03",3.44,3.47,3.4,3.4,14800.0],["2008-06-04",3.71,3.78,3.5,3.59,43700.0],["2008-06-05",3.4,3.55,3.35,3.41,4800.0],["2008-06-06",3.72,3.72,3.36,3.6,9600.0],["2008-06-09",3.5,3.74,3.5,3.52,4300.0],["2008-06-10",3.52,3.52,3.52,3.52,200.0],["2008-06-11",3.52,3.71,3.51,3.65,6600.0],["2008-06-12",3.72,3.72,3.51,3.58,2200.0],["2008-06-13",3.62,3.76,3.6,3.72,9000.0],["2008-06-16",3.67,3.75,3.45,3.45,42600.0],["2008-06-17",3.54,3.6,3.48,3.55,22000.0],["2008-06-18",3.5,3.61,3.45,3.46,36800.0],["2008-06-19",3.46,3.57,3.35,3.35,8400.0],["2008-06-20",3.42,3.64,3.42,3.56,1700.0],["2008-06-23",3.46,3.53,3.36,3.36,3200.0],["2008-06-24",3.31,3.45,3.31,3.44,1800.0],["2008-06-25",3.57,3.57,3.37,3.37,3600.0],["2008-06-26",3.63,3.63,3.05,3.2,13100.0],["2008-06-27",3.33,3.48,3.2,3.26,4000.0],["2008-06-30",3.49,3.64,3.36,3.49,7300.0],["2008-07-01",3.38,3.38,3.38,3.38,400.0],["2008-07-02",3.38,3.38,3.02,3.07,9100.0],["2008-07-03",3.22,3.53,3.22,3.53,5400.0],["2008-07-07",3.6,3.6,3.31,3.45,4000.0],["2008-07-08",3.3,3.31,3.3,3.3,2200.0],["2008-07-09",3.74,3.74,3.2,3.27,9300.0],["2008-07-10",3.54,3.95,3.3,3.69,12100.0],["2008-07-11",3.48,3.59,3.48,3.53,900.0],["2008-07-14",3.5,3.5,3.46,3.46,2300.0],["2008-07-15",3.62,3.62,3.5,3.5,400.0],["2008-07-16",3.5,3.5,3.5,3.5,0.0],["2008-07-17",3.52,3.52,3.52,3.52,200.0],["2008-07-18",3.53,3.53,3.53,3.53,2000.0],["2008-07-21",3.51,3.53,3.5,3.53,4200.0],["2008-07-22",3.47,3.47,2.65,2.65,14700.0],["2008-07-23",3.0,3.5,3.0,3.35,11700.0],["2008-07-24",3.48,3.5,3.15,3.5,4000.0],["2008-07-25",3.45,3.5,3.41,3.49,2800.0],["2008-07-28",3.49,3.49,3.22,3.22,6100.0],["2008-07-29",3.19,3.19,3.18,3.18,1000.0],["2008-07-30",3.27,3.47,3.27,3.4,1400.0],["2008-07-31",3.28,3.28,3.28,3.28,200.0],["2008-08-01",3.28,3.28,3.28,3.28,0.0],["2008-08-04",3.27,3.27,3.24,3.25,2300.0],["2008-08-05",3.25,3.25,3.25,3.25,0.0],["2008-08-06",3.44,3.46,3.29,3.29,1500.0],["2008-08-07",3.29,3.29,3.29,3.29,0.0],["2008-08-08",3.35,3.48,3.35,3.45,2900.0],["2008-08-11",3.46,3.64,3.46,3.48,4800.0],["2008-08-12",3.48,3.48,3.48,3.48,0.0],["2008-08-13",3.81,3.81,3.52,3.65,3800.0],["2008-08-14",3.57,3.57,3.54,3.54,2200.0],["2008-08-15",3.6,3.6,3.52,3.6,13500.0],["2008-08-18",3.6,3.6,3.6,3.6,0.0],["2008-08-19",3.6,3.72,3.6,3.63,1200.0],["2008-08-20",3.72,3.73,3.65,3.73,21400.0],["2008-08-21",3.7,3.75,3.55,3.75,22500.0],["2008-08-22",4.0,4.44,3.57,4.44,35900.0],["2008-08-25",4.4,4.4,4.01,4.13,26100.0],["2008-08-26",4.3,4.52,4.01,4.35,18900.0],["2008-08-27",4.28,4.4,4.17,4.19,11800.0],["2008-08-28",4.38,4.38,4.16,4.25,4800.0],["2008-08-29",4.26,4.34,3.85,4.11,5200.0],["2008-09-02",4.06,4.1,3.81,4.01,2200.0],["2008-09-03",4.05,4.07,4.05,4.07,1800.0],["2008-09-04",4.05,4.05,3.88,3.88,1200.0],["2008-09-05",3.94,3.95,3.82,3.82,4000.0],["2008-09-08",3.81,3.88,3.76,3.81,3300.0],["2008-09-09",3.81,3.9,3.81,3.89,2500.0],["2008-09-10",3.82,3.82,3.82,3.82,1200.0],["2008-09-11",3.97,4.08,3.89,4.05,1800.0],["2008-09-12",3.88,3.88,2.92,3.08,98900.0],["2008-09-15",3.22,3.22,3.04,3.05,6300.0],["2008-09-16",3.05,3.21,3.05,3.1,38700.0],["2008-09-17",3.38,3.38,2.26,2.63,57600.0],["2008-09-18",2.72,3.2,2.5,2.7,69000.0],["2008-09-19",2.89,3.02,2.89,3.02,10600.0],["2008-09-22",2.8,2.8,2.68,2.71,8900.0],["2008-09-23",2.7,2.7,2.7,2.7,400.0],["2008-09-24",2.4,3.02,2.16,2.65,90700.0],["2008-09-25",2.9,2.95,2.51,2.8,7900.0],["2008-09-26",2.8,2.8,2.8,2.8,2000.0],["2008-09-29",2.95,2.95,2.8,2.8,500.0],["2008-09-30",2.62,2.98,2.62,2.98,10400.0],["2008-10-01",2.94,2.94,2.94,2.94,1000.0],["2008-10-02",2.94,2.94,2.94,2.94,200.0],["2008-10-03",2.86,2.86,2.86,2.86,1000.0],["2008-10-06",2.87,2.9,2.66,2.8,16800.0],["2008-10-07",2.81,2.81,2.81,2.81,500.0],["2008-10-08",2.8,2.8,2.67,2.67,8000.0],["2008-10-09",2.7,2.7,2.65,2.65,3200.0],["2008-10-10",2.5,2.5,2.2,2.2,7900.0],["2008-10-13",2.15,2.7,2.15,2.7,3000.0],["2008-10-14",2.7,2.7,2.42,2.6,10200.0],["2008-10-15",2.57,2.64,2.49,2.49,4900.0],["2008-10-16",2.6,2.6,2.58,2.58,1300.0],["2008-10-17",2.75,2.75,2.75,2.75,800.0],["2008-10-20",2.62,2.62,2.62,2.62,400.0],["2008-10-21",2.59,2.69,2.59,2.65,1900.0],["2008-10-22",2.75,2.75,2.52,2.58,3600.0],["2008-10-23",2.94,2.95,2.45,2.72,9600.0],["2008-10-24",2.72,2.72,2.72,2.72,0.0],["2008-10-27",2.52,2.72,2.5,2.53,2600.0],["2008-10-28",2.77,2.77,2.52,2.59,2600.0],["2008-10-29",2.73,2.73,2.45,2.45,4400.0],["2008-10-30",2.35,2.5,2.22,2.48,10500.0],["2008-10-31",2.35,2.4,2.34,2.4,3800.0],["2008-11-03",2.45,2.45,2.44,2.44,400.0],["2008-11-04",2.59,2.59,2.43,2.53,3100.0],["2008-11-05",2.45,2.45,2.36,2.36,4600.0],["2008-11-06",2.51,2.51,2.38,2.39,1700.0],["2008-11-07",2.31,2.48,2.31,2.48,500.0],["2008-11-10",2.37,2.37,2.37,2.37,100.0],["2008-11-11",2.38,2.41,2.38,2.41,500.0],["2008-11-12",2.43,2.49,2.43,2.49,4000.0],["2008-11-13",2.49,2.57,2.47,2.57,2500.0],["2008-11-14",2.43,2.43,2.36,2.36,5000.0],["2008-11-17",2.35,2.35,2.3,2.3,1500.0],["2008-11-18",2.41,2.41,2.18,2.25,5900.0],["2008-11-19",2.27,2.27,2.15,2.15,1800.0],["2008-11-20",2.24,2.25,2.15,2.16,10500.0],["2008-11-21",2.15,2.15,2.01,2.13,2200.0],["2008-11-24",2.22,2.22,1.77,1.8,24700.0],["2008-11-25",2.15,2.15,1.77,1.95,31800.0],["2008-11-26",2.18,2.18,2.15,2.17,7300.0],["2008-11-28",2.16,2.16,2.16,2.16,1000.0],["2008-12-01",2.25,2.25,2.1,2.1,6100.0],["2008-12-02",2.2,2.2,2.14,2.14,1000.0],["2008-12-03",1.95,2.16,1.95,2.16,600.0],["2008-12-04",2.06,2.06,1.85,1.97,20800.0],["2008-12-05",1.92,1.92,1.9,1.9,4600.0],["2008-12-08",2.05,2.05,2.02,2.02,3500.0],["2008-12-09",2.03,2.03,1.89,1.89,2800.0],["2008-12-10",1.83,1.93,1.83,1.93,22900.0],["2008-12-11",2.02,2.02,1.98,1.98,3200.0],["2008-12-12",1.98,1.98,1.98,1.98,0.0],["2008-12-15",2.11,2.11,1.83,1.83,18700.0],["2008-12-16",1.89,2.0,1.76,1.81,17600.0],["2008-12-17",1.81,1.92,1.76,1.88,13900.0],["2008-12-18",1.98,2.24,1.25,1.34,46300.0],["2008-12-19",1.41,1.72,1.36,1.5,30200.0],["2008-12-22",1.85,1.9,1.56,1.9,6200.0],["2008-12-23",1.54,1.88,1.54,1.6,14000.0],["2008-12-24",1.5,1.7,1.45,1.59,3600.0],["2008-12-26",1.64,1.64,1.45,1.61,3300.0],["2008-12-29",1.4,1.61,1.4,1.61,26100.0],["2008-12-30",1.68,1.82,1.68,1.81,5100.0],["2008-12-31",1.86,2.75,1.79,1.8,113800.0],["2009-01-02",2.04,2.4,2.04,2.25,4900.0],["2009-01-05",2.37,2.37,2.25,2.25,2600.0],["2009-01-06",2.3,2.3,2.25,2.27,2600.0],["2009-01-07",2.27,2.27,2.27,2.27,0.0],["2009-01-08",2.4,2.48,2.4,2.45,6100.0],["2009-01-09",2.45,2.45,2.45,2.45,0.0],["2009-01-12",2.71,2.71,2.5,2.69,5300.0],["2009-01-13",2.69,2.69,2.69,2.69,0.0],["2009-01-14",2.69,2.69,2.69,2.69,0.0],["2009-01-15",2.69,2.69,2.69,2.69,0.0],["2009-01-16",2.54,2.55,2.5,2.55,3100.0],["2009-01-20",2.84,2.84,2.51,2.51,8800.0],["2009-01-21",2.65,2.65,2.62,2.62,300.0],["2009-01-22",2.62,2.62,2.62,2.62,0.0],["2009-01-23",2.62,2.62,2.62,2.62,0.0],["2009-01-26",2.55,2.55,2.55,2.55,100.0],["2009-01-27",2.65,2.75,2.65,2.75,2000.0],["2009-01-28",2.61,2.61,2.61,2.61,500.0],["2009-01-29",2.64,2.64,2.64,2.64,1000.0],["2009-01-30",2.65,2.75,2.65,2.73,6600.0],["2009-02-02",2.75,2.75,2.65,2.65,2600.0],["2009-02-03",2.69,2.73,2.69,2.73,1300.0],["2009-02-04",2.73,2.73,2.73,2.73,0.0],["2009-02-05",2.68,2.68,2.6,2.6,2600.0],["2009-02-06",2.59,2.59,2.5,2.5,1000.0],["2009-02-09",2.69,2.69,2.28,2.28,18000.0],["2009-02-10",2.5,2.5,2.4,2.4,7700.0],["2009-02-11",2.48,2.48,2.48,2.48,100.0],["2009-02-12",2.5,2.5,2.3,2.5,4100.0],["2009-02-13",2.4,2.4,2.4,2.4,4600.0],["2009-02-17",2.4,2.4,2.4,2.4,0.0],["2009-02-18",2.3,2.48,2.3,2.48,700.0],["2009-02-19",2.16,2.24,2.16,2.24,200.0],["2009-02-20",2.1,2.1,2.1,2.1,200.0],["2009-02-23",2.1,2.36,2.05,2.16,40300.0],["2009-02-24",2.05,2.05,2.05,2.05,1200.0],["2009-02-25",2.0,2.05,1.66,1.86,29400.0],["2009-02-26",1.85,1.85,1.55,1.75,17800.0],["2009-02-27",1.9,1.9,1.6,1.61,3600.0],["2009-03-02",1.86,1.86,1.8,1.8,1900.0],["2009-03-03",1.84,1.84,1.6,1.8,7200.0],["2009-03-04",1.78,1.87,1.65,1.65,2000.0],["2009-03-05",1.65,1.65,1.6,1.6,3900.0],["2009-03-06",1.55,1.68,1.25,1.25,44300.0],["2009-03-09",1.7,1.7,1.65,1.65,5500.0],["2009-03-10",1.6,1.65,1.6,1.65,1300.0],["2009-03-11",1.55,1.6,1.06,1.35,11000.0],["2009-03-12",1.5,1.53,1.37,1.51,4400.0],["2009-03-13",1.51,1.51,1.51,1.51,0.0],["2009-03-16",1.56,1.65,1.56,1.63,3500.0],["2009-03-17",1.6,1.62,1.52,1.62,8600.0],["2009-03-18",1.52,1.63,1.4,1.6,6800.0],["2009-03-19",1.62,1.65,1.41,1.65,8500.0],["2009-03-20",1.6,1.6,1.6,1.6,200.0],["2009-03-23",1.65,1.65,1.61,1.65,3600.0],["2009-03-24",1.65,1.7,1.65,1.7,3200.0],["2009-03-25",1.7,1.7,1.63,1.7,2500.0],["2009-03-26",1.7,1.75,1.6,1.71,3100.0],["2009-03-27",1.66,1.71,1.66,1.7,1400.0],["2009-03-30",1.75,1.75,1.64,1.66,7000.0],["2009-03-31",1.68,1.7,1.67,1.7,105800.0],["2009-04-01",1.7,1.8,1.67,1.8,4100.0],["2009-04-02",1.75,1.75,1.67,1.75,2700.0],["2009-04-03",1.73,1.75,1.7,1.75,2300.0],["2009-04-06",1.67,1.69,1.44,1.46,3400.0],["2009-04-07",1.54,2.0,1.54,1.92,12700.0],["2009-04-08",1.9,1.9,1.73,1.8,6700.0],["2009-04-09",1.84,2.06,1.84,1.9,4700.0],["2009-04-13",2.06,2.06,2.0,2.06,2300.0],["2009-04-14",2.06,2.06,2.06,2.06,0.0],["2009-04-15",1.86,2.05,1.82,2.05,4800.0],["2009-04-16",2.04,2.06,1.92,2.0,2800.0],["2009-04-17",2.01,2.01,2.0,2.0,2200.0],["2009-04-20",2.0,2.02,2.0,2.02,6400.0],["2009-04-21",2.0,2.0,1.9,1.99,2200.0],["2009-04-22",2.0,2.0,1.9,1.9,1700.0],["2009-04-23",1.9,1.9,1.9,1.9,0.0],["2009-04-24",1.99,2.0,1.99,2.0,1600.0],["2009-04-27",2.0,2.0,2.0,2.0,0.0],["2009-04-28",1.98,2.0,1.98,2.0,700.0],["2009-04-29",2.05,2.06,2.02,2.05,3100.0],["2009-04-30",1.9,2.01,1.85,1.85,8500.0],["2009-05-01",1.95,1.98,1.76,1.76,1700.0],["2009-05-04",1.93,1.93,1.93,1.93,200.0],["2009-05-05",1.93,1.93,1.93,1.93,0.0],["2009-05-06",1.93,2.09,1.76,1.85,21200.0],["2009-05-07",1.89,1.95,1.85,1.85,3300.0],["2009-05-08",1.8,2.05,1.78,1.95,70300.0],["2009-05-11",2.26,2.81,2.2,2.2,33100.0],["2009-05-12",2.25,2.25,2.15,2.2,3100.0],["2009-05-13",2.1,2.27,1.75,2.17,13800.0],["2009-05-14",2.0,2.11,1.7,2.1,4900.0],["2009-05-15",2.08,2.1,2.08,2.1,300.0],["2009-05-18",2.01,2.15,1.97,1.97,2500.0],["2009-05-19",2.13,2.38,2.0,2.25,4500.0],["2009-05-20",2.25,2.3,2.07,2.07,5800.0],["2009-05-21",2.27,2.38,2.0,2.0,9300.0],["2009-05-22",2.35,2.35,2.05,2.06,13000.0],["2009-05-26",2.18,2.35,2.03,2.03,1900.0],["2009-05-27",2.23,2.28,2.02,2.02,4200.0],["2009-05-28",2.03,2.2,2.03,2.1,2000.0],["2009-05-29",0.75,1.03,0.63,0.9,1608700.0],["2009-06-01",0.92,0.97,0.87,0.87,446500.0],["2009-06-02",0.88,0.9,0.75,0.75,310700.0],["2009-06-03",0.77,0.81,0.74,0.74,96300.0],["2009-06-04",0.75,0.77,0.65,0.7,152000.0],["2009-06-05",0.68,0.71,0.67,0.68,152400.0],["2009-06-08",0.65,0.67,0.63,0.63,170000.0],["2009-06-09",0.63,0.64,0.6,0.61,178200.0],["2009-06-10",0.61,0.87,0.61,0.8,377800.0],["2009-06-11",0.84,0.91,0.78,0.85,247400.0],["2009-06-12",0.87,0.89,0.7,0.7,225900.0],["2009-06-15",0.71,0.8,0.71,0.77,52600.0],["2009-06-16",0.7,0.8,0.7,0.77,58400.0],["2009-06-17",0.75,0.75,0.7,0.7,72100.0],["2009-06-18",0.7,0.75,0.7,0.7,38500.0],["2009-06-19",0.67,0.68,0.67,0.68,24600.0],["2009-06-22",0.75,0.75,0.65,0.67,26800.0],["2009-06-23",0.68,0.72,0.65,0.65,34700.0],["2009-06-24",0.65,0.65,0.6,0.61,118600.0],["2009-06-25",0.6,0.69,0.6,0.69,16200.0],["2009-06-26",0.7,0.7,0.61,0.64,40900.0],["2009-06-29",0.64,0.66,0.6,0.65,16700.0],["2009-06-30",0.65,0.65,0.61,0.65,6400.0],["2009-07-01",0.65,0.65,0.61,0.64,9100.0],["2009-07-02",0.61,0.62,0.61,0.62,6800.0],["2009-07-06",0.65,0.65,0.61,0.63,22400.0],["2009-07-07",0.6,0.64,0.57,0.6,61300.0],["2009-07-08",0.59,0.59,0.5,0.52,39200.0],["2009-07-09",0.52,0.54,0.52,0.54,16800.0],["2009-07-10",0.51,0.51,0.5,0.5,35800.0],["2009-07-13",0.46,0.5,0.4,0.44,68900.0],["2009-07-14",0.45,0.49,0.43,0.43,38400.0],["2009-07-15",0.43,0.45,0.42,0.44,16600.0],["2009-07-16",0.44,0.44,0.43,0.44,8600.0],["2009-07-17",0.45,0.48,0.44,0.48,40600.0],["2009-07-20",0.47,0.47,0.43,0.45,44400.0],["2009-07-21",0.47,0.47,0.43,0.43,27900.0],["2009-07-22",0.43,0.43,0.42,0.42,42700.0],["2009-07-23",0.42,0.42,0.39,0.41,115900.0],["2009-07-24",0.41,0.43,0.41,0.42,193300.0],["2009-07-27",0.43,0.43,0.41,0.42,101500.0],["2009-07-28",0.42,0.42,0.41,0.41,32200.0],["2009-07-29",0.43,0.45,0.42,0.45,33600.0],["2009-07-30",0.42,0.45,0.4,0.41,114900.0],["2009-07-31",0.42,0.43,0.4,0.41,157600.0],["2009-08-03",0.42,0.43,0.41,0.42,54300.0],["2009-08-04",0.42,0.43,0.41,0.41,36300.0],["2009-08-05",0.42,0.42,0.41,0.42,33100.0],["2009-08-06",0.42,0.42,0.41,0.42,13100.0],["2009-08-07",0.41,0.42,0.4,0.42,43100.0],["2009-08-10",0.4,0.43,0.4,0.43,99000.0],["2009-08-11",0.43,0.53,0.43,0.53,194500.0],["2009-08-12",0.52,0.57,0.44,0.52,249400.0],["2009-08-13",0.53,0.57,0.46,0.5,90800.0],["2009-08-14",0.54,0.54,0.5,0.5,31300.0],["2009-08-17",0.48,0.49,0.43,0.47,84000.0],["2009-08-18",0.46,0.52,0.46,0.47,72000.0],["2009-08-19",0.45,0.46,0.45,0.46,6800.0],["2009-08-20",0.46,0.52,0.46,0.52,51600.0],["2009-08-21",0.5,0.52,0.46,0.49,41700.0],["2009-08-24",0.52,0.52,0.48,0.48,26700.0],["2009-08-25",0.49,0.5,0.46,0.5,66300.0],["2009-08-26",0.5,0.5,0.49,0.49,9100.0],["2009-08-27",0.49,0.49,0.46,0.48,30300.0],["2009-08-28",0.47,0.48,0.46,0.46,47300.0],["2009-08-31",0.49,1.6,0.48,1.39,5525900.0],["2009-09-01",1.29,1.39,0.99,1.07,2276400.0],["2009-09-02",1.1,1.1,0.9,0.93,427300.0],["2009-09-03",1.0,1.0,0.8,0.84,478200.0],["2009-09-04",0.82,0.89,0.82,0.84,139300.0],["2009-09-08",0.85,1.3,0.81,1.29,1415300.0],["2009-09-09",1.23,1.25,1.05,1.09,582700.0],["2009-09-10",1.09,1.18,1.01,1.06,128000.0],["2009-09-11",1.09,1.28,1.06,1.08,402900.0],["2009-09-14",1.12,1.17,1.08,1.08,110600.0],["2009-09-15",1.1,1.1,1.0,1.05,113500.0],["2009-09-16",1.06,1.11,1.0,1.0,139900.0],["2009-09-17",1.02,1.06,1.02,1.03,75100.0],["2009-09-18",1.06,1.06,0.91,0.91,193100.0],["2009-09-21",0.9,1.02,0.9,0.92,87900.0],["2009-09-22",0.97,1.02,0.93,0.96,41200.0],["2009-09-23",0.97,1.0,0.91,0.93,54300.0],["2009-09-24",0.93,0.94,0.91,0.92,18000.0],["2009-09-25",0.9,0.92,0.9,0.92,10900.0],["2009-09-28",0.92,0.94,0.81,0.9,83600.0],["2009-09-29",0.88,0.91,0.8,0.86,47300.0],["2009-09-30",0.82,0.92,0.82,0.84,54000.0],["2009-10-01",1.12,1.74,1.12,1.17,4455400.0],["2009-10-02",1.02,1.14,0.95,0.96,785500.0],["2009-10-05",1.07,1.07,0.93,0.93,190200.0],["2009-10-06",0.98,0.98,0.92,0.93,115800.0],["2009-10-07",0.98,0.98,0.93,0.93,132900.0],["2009-10-08",0.93,0.98,0.89,0.93,175700.0],["2009-10-09",0.94,0.97,0.89,0.89,66100.0],["2009-10-12",0.92,0.95,0.92,0.95,16800.0],["2009-10-13",0.95,0.97,0.91,0.91,62200.0],["2009-10-14",0.91,0.94,0.87,0.9,143500.0],["2009-10-15",0.9,0.94,0.89,0.9,27600.0],["2009-10-16",0.87,0.9,0.85,0.86,40300.0],["2009-10-19",0.85,0.89,0.85,0.87,32200.0],["2009-10-20",0.9,0.9,0.85,0.9,70300.0],["2009-10-21",0.9,0.95,0.89,0.95,44000.0],["2009-10-22",0.95,0.99,0.94,0.96,32000.0],["2009-10-23",0.97,0.97,0.94,0.94,49900.0],["2009-10-26",0.9,0.96,0.9,0.96,16600.0],["2009-10-27",0.95,0.95,0.86,0.9,37100.0],["2009-10-28",0.88,0.88,0.8,0.81,84500.0],["2009-10-29",0.81,0.84,0.81,0.81,39000.0],["2009-10-30",0.8,0.81,0.75,0.75,51000.0],["2009-11-02",0.76,0.77,0.7,0.72,46400.0],["2009-11-03",0.72,0.73,0.63,0.68,46900.0],["2009-11-04",0.66,0.72,0.63,0.68,95100.0],["2009-11-05",0.68,0.68,0.67,0.67,37800.0],["2009-11-06",0.68,0.7,0.65,0.7,12600.0],["2009-11-09",0.67,0.69,0.64,0.67,54600.0],["2009-11-10",0.73,0.74,0.67,0.69,151900.0],["2009-11-11",0.74,0.79,0.7,0.75,88700.0],["2009-11-12",0.73,0.79,0.7,0.76,21700.0],["2009-11-13",0.71,0.76,0.7,0.7,66500.0],["2009-11-16",0.77,0.77,0.7,0.74,72600.0],["2009-11-17",0.76,0.76,0.7,0.71,67500.0],["2009-11-18",0.74,0.74,0.64,0.68,124400.0],["2009-11-19",0.68,0.69,0.65,0.69,32600.0],["2009-11-20",0.68,0.79,0.68,0.7,48800.0],["2009-11-23",0.68,0.78,0.68,0.76,11900.0],["2009-11-24",0.8,0.8,0.76,0.78,16000.0],["2009-11-25",0.78,0.78,0.75,0.78,21300.0],["2009-11-27",0.78,0.78,0.78,0.78,100.0],["2009-11-30",0.77,0.78,0.77,0.77,27800.0],["2009-12-01",0.77,0.78,0.77,0.77,7500.0],["2009-12-02",0.77,0.77,0.71,0.72,16500.0],["2009-12-03",0.71,0.72,0.69,0.7,23900.0],["2009-12-04",0.68,0.71,0.68,0.69,33000.0],["2009-12-07",0.68,0.72,0.68,0.71,3600.0],["2009-12-08",0.72,0.72,0.64,0.65,66800.0],["2009-12-09",0.65,0.68,0.63,0.66,44400.0],["2009-12-10",0.65,0.68,0.64,0.65,20100.0],["2009-12-11",0.65,0.7,0.64,0.68,46400.0],["2009-12-14",0.69,0.69,0.65,0.66,30500.0],["2009-12-15",0.67,0.69,0.67,0.69,13900.0],["2009-12-16",0.66,0.69,0.64,0.67,9600.0],["2009-12-17",0.69,0.7,0.64,0.64,71900.0],["2009-12-18",0.69,0.69,0.65,0.65,63900.0],["2009-12-21",0.65,0.69,0.64,0.67,15900.0],["2009-12-22",0.69,0.69,0.65,0.65,79400.0],["2009-12-23",0.65,0.68,0.65,0.66,13400.0],["2009-12-24",0.66,0.66,0.6,0.63,76300.0],["2009-12-28",0.63,0.66,0.6,0.62,82800.0],["2009-12-29",0.62,0.63,0.59,0.6,136500.0],["2009-12-30",0.6,0.62,0.57,0.6,122000.0],["2009-12-31",0.59,0.63,0.59,0.63,36800.0],["2010-01-04",0.64,0.64,0.6,0.61,26000.0],["2010-01-05",0.61,0.63,0.61,0.62,47100.0],["2010-01-06",0.62,0.65,0.6,0.6,110000.0],["2010-01-07",0.6,0.64,0.6,0.6,34500.0],["2010-01-08",0.61,0.67,0.6,0.63,432500.0],["2010-01-11",0.65,0.65,0.62,0.64,216500.0],["2010-01-12",0.65,0.65,0.61,0.62,143900.0],["2010-01-13",0.64,0.64,0.6,0.64,156800.0],["2010-01-14",0.64,0.75,0.63,0.75,858000.0],["2010-01-15",0.73,0.75,0.66,0.69,201200.0],["2010-01-19",0.71,0.72,0.67,0.67,187900.0],["2010-01-20",0.67,0.7,0.64,0.7,54100.0],["2010-01-21",0.65,0.67,0.63,0.67,158400.0],["2010-01-22",0.67,0.67,0.62,0.66,84300.0],["2010-01-25",0.63,0.67,0.62,0.64,35800.0],["2010-01-26",0.61,0.68,0.61,0.67,82300.0],["2010-01-27",0.67,0.67,0.64,0.67,18500.0],["2010-01-28",0.63,0.67,0.61,0.67,132900.0],["2010-01-29",0.65,0.68,0.62,0.65,183900.0],["2010-02-01",0.66,0.66,0.62,0.62,27600.0],["2010-02-02",0.63,0.64,0.61,0.62,105100.0],["2010-02-03",0.63,0.65,0.62,0.62,15200.0],["2010-02-04",0.64,0.65,0.61,0.61,22300.0],["2010-02-05",0.62,0.62,0.55,0.56,120700.0],["2010-02-08",0.55,0.65,0.54,0.6,210400.0],["2010-02-09",0.64,0.65,0.58,0.63,179100.0],["2010-02-10",0.63,0.63,0.6,0.61,167100.0],["2010-02-11",0.62,0.62,0.59,0.6,45900.0],["2010-02-12",0.6,0.62,0.6,0.62,72600.0],["2010-02-16",0.63,0.63,0.58,0.6,63400.0],["2010-02-17",0.6,0.62,0.58,0.62,106900.0],["2010-02-18",0.61,0.63,0.61,0.61,34900.0],["2010-02-19",0.61,0.64,0.61,0.63,63700.0],["2010-02-22",0.65,0.88,0.65,0.87,1219600.0],["2010-02-23",0.92,0.93,0.69,0.73,982900.0],["2010-02-24",0.7,0.73,0.66,0.71,158300.0],["2010-02-25",0.72,0.72,0.67,0.67,139000.0],["2010-02-26",0.69,0.69,0.65,0.66,120200.0],["2010-03-01",0.65,0.69,0.65,0.67,54200.0],["2010-03-02",0.67,0.68,0.66,0.67,73100.0],["2010-03-03",0.67,0.71,0.67,0.7,75400.0],["2010-03-04",0.73,0.73,0.67,0.7,70400.0],["2010-03-05",0.67,0.7,0.67,0.7,12800.0],["2010-03-08",0.7,0.7,0.66,0.66,100600.0],["2010-03-09",0.7,0.7,0.67,0.67,106900.0],["2010-03-10",0.71,0.71,0.67,0.69,9600.0],["2010-03-11",0.71,0.71,0.67,0.67,14000.0],["2010-03-12",0.7,0.7,0.67,0.69,34300.0],["2010-03-15",0.7,0.7,0.67,0.69,130500.0],["2010-03-16",0.71,0.71,0.67,0.68,76200.0],["2010-03-17",0.71,0.78,0.67,0.72,422300.0],["2010-03-18",0.71,0.73,0.71,0.72,30900.0],["2010-03-19",0.78,0.88,0.7,0.78,411100.0],["2010-03-22",0.84,0.84,0.7,0.74,118700.0],["2010-03-23",0.71,0.75,0.71,0.72,50100.0],["2010-03-24",0.72,0.73,0.72,0.72,51800.0],["2010-03-25",0.75,0.75,0.71,0.73,37700.0],["2010-03-26",0.72,0.76,0.72,0.74,24100.0],["2010-03-29",0.75,0.77,0.73,0.75,52800.0],["2010-03-30",0.76,0.78,0.73,0.78,54000.0],["2010-03-31",0.78,0.87,0.78,0.8,254600.0],["2010-04-01",0.84,0.84,0.78,0.78,118300.0],["2010-04-05",0.78,0.82,0.78,0.82,21300.0],["2010-04-06",0.83,0.83,0.75,0.78,97700.0],["2010-04-07",0.81,0.81,0.71,0.72,159500.0],["2010-04-08",0.76,0.76,0.71,0.71,81800.0],["2010-04-09",0.75,0.81,0.73,0.8,247600.0],["2010-04-12",1.06,1.99,1.05,1.89,10897400.0],["2010-04-13",2.24,2.65,1.7,1.92,9907500.0],["2010-04-14",1.81,1.81,1.56,1.62,1779500.0],["2010-04-15",1.59,2.07,1.53,2.0,2202500.0],["2010-04-16",1.94,1.94,1.72,1.78,647700.0],["2010-04-19",1.75,1.8,1.6,1.68,1102000.0],["2010-04-20",1.64,1.8,1.6,1.66,364500.0],["2010-04-21",1.63,1.66,1.59,1.61,200500.0],["2010-04-22",1.59,1.66,1.59,1.6,138500.0],["2010-04-23",1.63,1.63,1.52,1.54,326100.0],["2010-04-26",1.54,1.57,1.46,1.56,423000.0],["2010-04-27",1.51,1.57,1.44,1.49,242700.0],["2010-04-28",1.47,1.51,1.46,1.51,96900.0],["2010-04-29",1.48,1.49,1.43,1.45,145200.0],["2010-04-30",1.43,1.44,1.33,1.35,204300.0],["2010-05-03",1.31,1.42,1.31,1.41,117900.0],["2010-05-04",1.36,1.43,1.31,1.33,110000.0],["2010-05-05",1.29,1.32,1.26,1.26,116400.0],["2010-05-06",1.29,1.32,1.13,1.22,131500.0],["2010-05-07",1.2,1.3,1.15,1.23,90000.0],["2010-05-10",1.21,1.25,1.15,1.22,128400.0],["2010-05-11",1.24,1.41,1.16,1.23,155600.0],["2010-05-12",1.21,1.39,1.21,1.36,136800.0],["2010-05-13",1.32,1.36,1.25,1.35,138900.0],["2010-05-14",1.36,1.38,1.25,1.32,50500.0],["2010-05-17",1.34,1.34,1.19,1.25,41500.0],["2010-05-18",1.26,1.3,1.18,1.19,31800.0],["2010-05-19",1.17,1.25,1.17,1.25,35100.0],["2010-05-20",1.2,1.2,1.09,1.09,66300.0],["2010-05-21",1.09,1.12,1.05,1.1,79700.0],["2010-05-24",1.1,1.14,1.07,1.07,43200.0],["2010-05-25",1.0,1.06,0.98,1.06,65600.0],["2010-05-26",1.11,1.13,1.02,1.03,88500.0],["2010-05-27",1.04,1.08,1.02,1.06,24800.0],["2010-05-28",1.06,1.1,1.04,1.09,60100.0],["2010-06-01",1.1,1.11,1.0,1.01,30500.0],["2010-06-02",1.05,1.07,1.0,1.0,17800.0],["2010-06-03",1.01,1.12,1.01,1.08,29200.0],["2010-06-04",1.06,1.11,1.03,1.11,25100.0],["2010-06-07",1.1,1.11,1.08,1.08,18400.0],["2010-06-08",1.08,1.09,1.03,1.09,13900.0],["2010-06-09",1.09,1.13,1.05,1.09,25200.0],["2010-06-10",1.04,1.09,1.03,1.05,56300.0],["2010-06-11",1.03,1.04,1.0,1.03,46800.0],["2010-06-14",1.06,1.08,1.05,1.07,20200.0],["2010-06-15",1.08,1.1,0.98,1.04,63900.0],["2010-06-16",1.08,1.1,1.02,1.06,29400.0],["2010-06-17",1.04,1.05,1.03,1.05,8700.0],["2010-06-18",1.04,1.06,1.01,1.06,17700.0],["2010-06-21",1.05,1.05,0.98,1.0,34600.0],["2010-06-22",1.01,1.01,0.95,0.95,72600.0],["2010-06-23",0.95,0.97,0.91,0.94,35600.0],["2010-06-24",0.8,0.99,0.8,0.93,148200.0],["2010-06-25",0.95,1.06,0.95,1.01,41900.0],["2010-06-28",0.99,1.03,0.97,1.01,23300.0],["2010-06-29",1.0,1.0,0.97,0.97,29200.0],["2010-06-30",0.97,1.01,0.97,0.99,10400.0],["2010-07-01",1.0,1.01,0.99,0.99,16800.0],["2010-07-02",0.97,0.97,0.86,0.93,33700.0],["2010-07-06",0.91,0.94,0.91,0.92,11300.0],["2010-07-07",0.91,0.94,0.9,0.9,23000.0],["2010-07-08",0.9,0.92,0.9,0.9,5400.0],["2010-07-09",1.0,1.54,1.0,1.32,1642900.0],["2010-07-12",1.21,1.29,1.1,1.21,562500.0],["2010-07-13",1.26,1.26,1.12,1.14,164500.0],["2010-07-14",1.13,1.13,1.05,1.08,119000.0],["2010-07-15",1.04,1.09,1.0,1.03,157700.0],["2010-07-16",1.04,1.04,1.0,1.02,66400.0],["2010-07-19",1.0,1.03,0.99,1.01,52500.0],["2010-07-20",1.0,1.08,1.0,1.05,25700.0],["2010-07-21",1.07,1.07,1.02,1.04,10400.0],["2010-07-22",1.06,1.11,1.01,1.04,43400.0],["2010-07-23",1.06,1.19,1.05,1.08,43000.0],["2010-07-26",1.1,1.25,1.1,1.2,57000.0],["2010-07-27",1.16,1.21,1.14,1.2,43600.0],["2010-07-28",1.17,1.2,1.16,1.19,4300.0],["2010-07-29",1.18,1.21,1.13,1.13,17700.0],["2010-07-30",1.19,1.19,1.12,1.15,12300.0],["2010-08-02",1.16,1.16,1.12,1.13,32600.0],["2010-08-03",1.15,1.15,1.1,1.13,17600.0],["2010-08-04",1.15,1.15,1.13,1.15,15500.0],["2010-08-05",1.12,1.12,0.95,1.11,27000.0],["2010-08-06",1.12,1.3,1.12,1.2,57200.0],["2010-08-09",1.21,1.22,1.15,1.19,18000.0],["2010-08-10",1.2,1.2,1.17,1.18,16400.0],["2010-08-11",1.12,1.16,1.12,1.15,7000.0],["2010-08-12",1.13,1.18,1.12,1.18,7700.0],["2010-08-13",1.18,1.2,1.12,1.15,37400.0],["2010-08-16",1.12,1.17,1.12,1.16,4700.0],["2010-08-17",1.14,1.18,1.14,1.15,7500.0],["2010-08-18",1.13,1.19,1.13,1.18,6200.0],["2010-08-19",1.15,1.15,0.95,1.07,49400.0],["2010-08-20",1.07,1.09,1.06,1.08,24800.0],["2010-08-23",1.1,1.15,1.09,1.14,20800.0],["2010-08-24",1.06,1.12,1.06,1.12,13100.0],["2010-08-25",1.05,1.1,0.95,1.1,27400.0],["2010-08-26",1.09,1.09,1.05,1.06,5300.0],["2010-08-27",1.05,1.12,1.04,1.12,5100.0],["2010-08-30",1.09,1.18,1.05,1.08,9000.0],["2010-08-31",1.1,1.12,1.05,1.1,9200.0],["2010-09-01",1.09,1.12,0.99,1.12,19500.0],["2010-09-02",1.12,1.19,1.04,1.11,29800.0],["2010-09-03",1.15,1.18,1.05,1.13,65000.0],["2010-09-07",1.15,1.18,1.12,1.16,12200.0],["2010-09-08",1.16,1.16,1.12,1.12,9100.0],["2010-09-09",1.14,1.15,1.09,1.15,14900.0],["2010-09-10",1.15,1.15,1.08,1.09,19200.0],["2010-09-13",1.08,1.16,1.08,1.16,20400.0],["2010-09-14",1.11,1.17,1.09,1.17,11100.0],["2010-09-15",1.17,1.2,1.11,1.12,14700.0],["2010-09-16",1.11,1.13,1.1,1.11,30000.0],["2010-09-17",1.14,1.16,1.06,1.06,20200.0],["2010-09-20",1.07,1.15,1.07,1.11,11900.0],["2010-09-21",1.11,1.45,1.11,1.15,580500.0],["2010-09-22",1.16,1.2,1.15,1.16,27700.0],["2010-09-23",1.2,1.25,1.13,1.14,55600.0],["2010-09-24",1.16,1.21,1.12,1.17,24300.0],["2010-09-27",1.18,1.18,1.12,1.12,15800.0],["2010-09-28",1.1,1.16,1.1,1.11,13600.0],["2010-09-29",1.1,1.11,1.06,1.09,30900.0],["2010-09-30",1.08,1.12,1.05,1.12,36300.0],["2010-10-01",1.1,1.17,1.09,1.13,6100.0],["2010-10-04",1.12,1.16,1.1,1.1,11800.0],["2010-10-05",1.09,1.14,1.09,1.11,8700.0],["2010-10-06",1.29,1.29,1.11,1.18,12400.0],["2010-10-07",1.2,1.21,1.14,1.14,6400.0],["2010-10-08",1.19,1.23,1.13,1.18,44600.0],["2010-10-11",1.2,1.2,1.14,1.17,15200.0],["2010-10-12",1.15,1.17,1.13,1.16,5800.0],["2010-10-13",1.22,1.22,1.12,1.19,23400.0],["2010-10-14",1.19,1.22,1.16,1.19,21200.0],["2010-10-15",1.2,1.2,1.09,1.1,20100.0],["2010-10-18",1.14,1.17,1.14,1.17,34900.0],["2010-10-19",1.17,1.17,1.11,1.12,83100.0],["2010-10-20",1.12,1.18,1.12,1.14,33400.0],["2010-10-21",1.13,1.14,1.1,1.1,27900.0],["2010-10-22",1.09,1.14,1.09,1.09,2600.0],["2010-10-25",1.08,1.15,1.08,1.15,12100.0],["2010-10-26",1.15,1.15,1.11,1.11,3300.0],["2010-10-27",1.1,1.14,1.1,1.14,13800.0],["2010-10-28",1.15,1.15,1.1,1.12,13300.0],["2010-10-29",1.1,1.13,1.09,1.12,8400.0],["2010-11-01",1.14,1.19,1.07,1.17,91900.0],["2010-11-02",1.1,1.15,1.09,1.11,22000.0],["2010-11-03",1.13,1.13,1.04,1.04,64400.0],["2010-11-04",1.05,1.1,1.04,1.1,42200.0],["2010-11-05",1.09,1.11,1.09,1.09,57900.0],["2010-11-08",1.1,1.12,1.05,1.09,29600.0],["2010-11-09",1.07,1.12,1.07,1.1,22600.0],["2010-11-10",1.09,1.11,1.08,1.09,31600.0],["2010-11-11",1.08,1.1,1.08,1.08,42800.0],["2010-11-12",1.08,1.12,1.08,1.1,6500.0],["2010-11-15",1.1,1.11,1.09,1.09,27900.0],["2010-11-16",1.08,1.1,1.08,1.09,58900.0],["2010-11-17",1.09,1.11,1.08,1.1,6800.0],["2010-11-18",1.11,1.11,1.1,1.1,4800.0],["2010-11-19",1.1,1.12,1.1,1.12,11100.0],["2010-11-22",1.1,1.13,1.05,1.13,121200.0],["2010-11-23",1.11,1.14,1.05,1.11,16400.0],["2010-11-24",1.09,1.1,1.08,1.1,10000.0],["2010-11-26",1.08,1.08,1.06,1.08,16000.0],["2010-11-29",1.08,1.1,1.05,1.1,4000.0],["2010-11-30",1.07,1.08,1.05,1.06,16000.0],["2010-12-01",1.07,1.07,1.06,1.06,13100.0],["2010-12-02",1.05,1.1,1.02,1.1,24200.0],["2010-12-03",1.09,1.09,1.01,1.01,42400.0],["2010-12-06",1.01,1.03,0.99,1.0,40200.0],["2010-12-07",1.0,1.01,0.98,0.99,25200.0],["2010-12-08",0.98,1.0,0.98,0.98,14800.0],["2010-12-09",0.98,1.01,0.98,1.0,58600.0],["2010-12-10",1.0,1.02,0.98,0.98,26100.0],["2010-12-13",0.98,1.01,0.97,0.97,28900.0],["2010-12-14",0.97,1.0,0.97,0.97,17400.0],["2010-12-15",0.95,0.98,0.93,0.94,63500.0],["2010-12-16",0.96,0.97,0.91,0.91,41700.0],["2010-12-17",0.91,0.93,0.9,0.92,19600.0],["2010-12-20",0.94,0.98,0.92,0.92,16900.0],["2010-12-21",0.9,0.95,0.89,0.94,47500.0],["2010-12-22",0.96,0.96,0.9,0.94,106000.0],["2010-12-23",0.94,0.98,0.91,0.96,78700.0],["2010-12-27",1.0,1.02,0.95,1.0,73900.0],["2010-12-28",1.0,1.01,0.95,0.99,24500.0],["2010-12-29",0.97,0.98,0.95,0.98,8700.0],["2010-12-30",0.94,1.0,0.94,0.96,26900.0],["2010-12-31",0.95,1.0,0.91,0.99,57000.0],["2011-01-03",0.99,1.18,0.99,1.13,154700.0],["2011-01-04",1.15,1.36,1.15,1.28,287500.0],["2011-01-05",1.3,1.45,1.3,1.38,349300.0],["2011-01-06",1.38,1.45,1.26,1.31,85300.0],["2011-01-07",1.27,1.27,1.18,1.2,51500.0],["2011-01-10",1.23,1.27,1.2,1.22,35000.0],["2011-01-11",1.24,1.25,1.2,1.2,43900.0],["2011-01-12",1.2,1.27,1.2,1.23,36200.0],["2011-01-13",1.23,1.24,1.2,1.23,28300.0],["2011-01-14",1.25,1.25,1.14,1.16,65000.0],["2011-01-18",1.25,1.25,1.16,1.17,49600.0],["2011-01-19",1.19,1.19,1.16,1.18,22900.0],["2011-01-20",1.18,1.23,1.15,1.17,31600.0],["2011-01-21",1.17,1.17,1.13,1.15,9500.0],["2011-01-24",1.14,1.26,1.12,1.24,40500.0],["2011-01-25",1.25,1.25,1.13,1.15,132300.0],["2011-01-26",1.15,1.18,1.13,1.17,27300.0],["2011-01-27",1.15,1.17,1.11,1.16,24200.0],["2011-01-28",1.16,1.19,1.12,1.18,29100.0],["2011-01-31",1.18,1.2,1.13,1.16,5300.0],["2011-02-01",1.19,1.2,1.13,1.19,12700.0],["2011-02-02",1.19,1.2,1.15,1.18,52700.0],["2011-02-03",1.18,1.18,1.11,1.13,28600.0],["2011-02-04",1.11,1.2,1.11,1.12,86400.0],["2011-02-07",1.2,1.32,1.12,1.16,249000.0],["2011-02-08",1.18,1.2,1.13,1.13,31300.0],["2011-02-09",1.16,1.2,1.15,1.2,24200.0],["2011-02-10",1.25,1.25,1.15,1.21,40100.0],["2011-02-11",1.2,1.2,1.16,1.17,14700.0],["2011-02-14",1.17,1.17,1.12,1.13,31200.0],["2011-02-15",1.13,1.17,1.13,1.13,9900.0],["2011-02-16",1.16,1.2,1.12,1.18,8000.0],["2011-02-17",1.15,1.34,1.12,1.24,162700.0],["2011-02-18",1.25,1.25,1.2,1.2,20200.0],["2011-02-22",1.2,1.2,1.12,1.17,48800.0],["2011-02-23",1.15,1.23,1.12,1.14,18800.0],["2011-02-24",1.13,1.13,1.11,1.12,26000.0],["2011-02-25",1.12,1.16,1.12,1.14,16300.0],["2011-02-28",1.14,1.17,1.14,1.17,13100.0],["2011-03-01",1.16,1.16,1.12,1.12,16700.0],["2011-03-02",1.12,1.14,1.1,1.1,24100.0],["2011-03-03",1.1,1.13,1.09,1.12,43900.0],["2011-03-04",1.11,1.15,1.1,1.12,17200.0],["2011-03-07",1.1,1.13,1.1,1.12,16900.0],["2011-03-08",1.1,1.13,1.09,1.13,29600.0],["2011-03-09",1.12,1.12,1.09,1.11,36200.0],["2011-03-10",1.09,1.12,1.05,1.08,44800.0],["2011-03-11",1.08,1.09,1.05,1.06,14800.0],["2011-03-14",1.05,1.05,1.05,1.05,13500.0],["2011-03-15",1.05,1.08,1.03,1.05,26000.0],["2011-03-16",1.07,1.08,1.05,1.07,24300.0],["2011-03-17",1.03,1.06,1.03,1.06,2600.0],["2011-03-18",1.06,1.06,1.06,1.06,7100.0],["2011-03-21",1.05,1.11,1.05,1.1,22300.0],["2011-03-22",1.1,1.12,1.1,1.12,3400.0],["2011-03-23",1.11,1.11,1.1,1.1,3500.0],["2011-03-24",1.1,1.1,1.1,1.1,7700.0],["2011-03-25",1.11,1.12,1.1,1.12,25600.0],["2011-03-28",1.1,1.13,1.1,1.11,12900.0],["2011-03-29",1.12,1.22,1.1,1.18,35900.0],["2011-03-30",1.17,1.17,1.1,1.11,25100.0],["2011-03-31",1.12,1.17,1.11,1.12,17000.0],["2011-04-01",1.11,1.11,1.11,1.11,4300.0],["2011-04-04",1.12,1.15,1.1,1.11,8300.0],["2011-04-05",1.11,1.17,1.11,1.14,6100.0],["2011-04-06",1.11,1.11,1.11,1.11,3100.0],["2011-04-07",1.12,1.15,1.11,1.12,9900.0],["2011-04-08",1.15,1.15,1.11,1.11,12300.0],["2011-04-11",1.13,1.13,1.1,1.1,17600.0],["2011-04-12",1.1,1.12,1.1,1.1,6800.0],["2011-04-13",1.11,1.11,1.1,1.1,6700.0],["2011-04-14",1.1,1.1,1.1,1.1,6700.0],["2011-04-15",1.1,1.12,1.1,1.11,13300.0],["2011-04-18",1.1,1.13,1.0,1.13,25500.0],["2011-04-19",1.11,1.14,1.11,1.13,6000.0],["2011-04-20",1.14,1.17,1.11,1.12,14400.0],["2011-04-21",1.15,1.16,1.1,1.13,17400.0],["2011-04-25",1.14,1.19,1.12,1.19,15700.0],["2011-04-26",1.18,1.19,1.12,1.12,6500.0],["2011-04-27",1.11,1.15,1.11,1.13,3600.0],["2011-04-28",1.12,1.19,1.12,1.14,7700.0],["2011-04-29",1.16,1.16,1.1,1.14,9500.0],["2011-05-02",1.14,1.16,1.14,1.15,3400.0],["2011-05-03",1.17,1.17,1.1,1.11,9300.0],["2011-05-04",1.12,1.15,1.1,1.13,13000.0],["2011-05-05",1.1,1.12,1.1,1.11,5600.0],["2011-05-06",1.12,1.13,1.1,1.11,13000.0],["2011-05-09",1.15,1.15,1.15,1.15,1100.0],["2011-05-10",1.15,1.15,1.11,1.13,7900.0],["2011-05-11",1.15,1.19,1.12,1.13,31200.0],["2011-05-12",1.15,1.17,1.11,1.17,12400.0],["2011-05-13",1.18,1.18,1.15,1.15,12400.0],["2011-05-16",1.15,1.19,1.15,1.16,22000.0],["2011-05-17",1.18,1.19,1.15,1.18,26900.0],["2011-05-18",1.19,1.19,1.15,1.16,3400.0],["2011-05-19",1.18,1.22,1.16,1.16,52700.0],["2011-05-20",1.17,1.17,1.16,1.16,8800.0],["2011-05-23",1.15,1.19,1.15,1.16,8000.0],["2011-05-24",1.17,1.19,1.16,1.19,13000.0],["2011-05-25",1.17,1.18,1.16,1.18,7300.0],["2011-05-26",1.16,1.17,1.16,1.16,4000.0],["2011-05-27",1.16,1.16,1.15,1.16,10200.0],["2011-05-31",1.16,1.19,1.16,1.18,7100.0],["2011-06-01",1.18,1.22,1.18,1.2,24100.0],["2011-06-02",1.19,1.3,1.19,1.29,116800.0],["2011-06-03",1.25,1.95,1.25,1.7,1594300.0],["2011-06-06",1.75,1.75,1.45,1.48,482600.0],["2011-06-07",1.53,1.8,1.41,1.57,437500.0],["2011-06-08",1.61,1.72,1.6,1.65,203800.0],["2011-06-09",1.65,2.11,1.65,1.93,903300.0],["2011-06-10",2.0,2.25,1.82,1.84,1091900.0],["2011-06-13",1.82,1.84,1.61,1.7,219300.0],["2011-06-14",1.7,1.98,1.67,1.82,219500.0],["2011-06-15",1.78,1.88,1.7,1.76,144100.0],["2011-06-16",1.75,1.88,1.69,1.78,173500.0],["2011-06-17",1.82,1.9,1.71,1.81,239400.0],["2011-06-20",1.9,1.9,1.81,1.81,126500.0],["2011-06-21",1.84,1.91,1.81,1.89,149100.0],["2011-06-22",1.9,1.95,1.83,1.87,219200.0],["2011-06-23",1.84,1.9,1.7,1.85,146600.0],["2011-06-24",1.85,1.9,1.77,1.85,60300.0],["2011-06-27",1.9,1.91,1.76,1.9,156300.0],["2011-06-28",1.89,1.9,1.81,1.87,49300.0],["2011-06-29",1.87,1.9,1.82,1.87,44300.0],["2011-06-30",1.9,1.9,1.8,1.88,87000.0],["2011-07-01",1.84,1.85,1.76,1.82,63800.0],["2011-07-05",1.84,1.84,1.75,1.77,49500.0],["2011-07-06",1.76,1.77,1.66,1.66,102000.0],["2011-07-07",1.66,1.76,1.66,1.76,105400.0],["2011-07-08",1.74,1.76,1.65,1.75,38800.0],["2011-07-11",1.71,1.71,1.41,1.64,127100.0],["2011-07-12",1.6,1.6,1.5,1.56,50500.0],["2011-07-13",1.56,1.63,1.5,1.59,41100.0],["2011-07-14",1.61,1.61,1.48,1.58,154500.0],["2011-07-15",1.57,1.59,1.47,1.5,39700.0],["2011-07-18",1.45,1.52,1.42,1.45,59000.0],["2011-07-19",1.45,1.55,1.45,1.51,37400.0],["2011-07-20",1.55,1.68,1.54,1.62,63800.0],["2011-07-21",1.65,1.72,1.63,1.7,54000.0],["2011-07-22",1.73,1.73,1.68,1.7,51300.0],["2011-07-25",1.71,1.71,1.6,1.64,63900.0],["2011-07-26",1.66,1.7,1.6,1.62,53200.0],["2011-07-27",1.58,1.61,1.45,1.55,189800.0],["2011-07-28",1.52,1.59,1.46,1.55,19600.0],["2011-07-29",1.51,1.59,1.51,1.55,17500.0],["2011-08-01",1.59,1.62,1.5,1.54,20500.0],["2011-08-02",1.55,1.55,1.53,1.53,8300.0],["2011-08-03",1.53,1.58,1.46,1.48,18700.0],["2011-08-04",1.43,1.43,1.31,1.32,62600.0],["2011-08-05",1.3,1.35,1.21,1.31,53400.0],["2011-08-08",1.3,1.3,1.0,1.07,102200.0],["2011-08-09",1.1,1.41,1.1,1.32,81100.0],["2011-08-10",1.25,1.45,1.24,1.37,54600.0],["2011-08-11",1.34,1.34,1.26,1.28,34000.0],["2011-08-12",1.31,1.4,1.28,1.36,9200.0],["2011-08-15",1.34,1.42,1.34,1.4,15800.0],["2011-08-16",1.38,1.41,1.26,1.27,22800.0],["2011-08-17",1.27,1.29,1.25,1.29,8800.0],["2011-08-18",1.23,1.26,1.15,1.22,19800.0],["2011-08-19",1.16,1.25,1.16,1.25,2900.0],["2011-08-22",1.28,1.28,1.18,1.18,8400.0],["2011-08-23",1.22,1.31,1.16,1.27,16200.0],["2011-08-24",1.3,1.3,1.18,1.2,33000.0],["2011-08-25",1.21,1.24,1.16,1.17,8800.0],["2011-08-26",1.19,1.25,1.17,1.23,2400.0],["2011-08-29",1.21,1.31,1.21,1.31,18900.0],["2011-08-30",1.31,1.31,1.23,1.24,5300.0],["2011-08-31",1.3,1.3,1.25,1.25,2900.0],["2011-09-01",1.29,1.29,1.25,1.25,2600.0],["2011-09-02",1.28,1.31,1.21,1.3,18800.0],["2011-09-06",1.28,1.3,1.18,1.23,229300.0],["2011-09-07",1.28,1.28,1.24,1.24,15800.0],["2011-09-08",1.23,1.23,1.2,1.2,4600.0],["2011-09-09",1.19,1.28,1.19,1.28,36000.0],["2011-09-12",1.22,1.45,1.22,1.45,70600.0],["2011-09-13",1.48,1.72,1.45,1.55,117000.0],["2011-09-14",1.64,1.84,1.59,1.72,288500.0],["2011-09-15",1.85,1.9,1.73,1.73,261700.0],["2011-09-16",1.72,1.77,1.56,1.72,152100.0],["2011-09-19",1.7,1.73,1.5,1.57,102800.0],["2011-09-20",1.6,1.61,1.55,1.56,80400.0],["2011-09-21",1.58,1.59,1.49,1.53,92400.0],["2011-09-22",1.49,1.5,1.39,1.45,119000.0],["2011-09-23",1.48,1.58,1.47,1.52,30300.0],["2011-09-26",1.58,1.6,1.46,1.54,29900.0],["2011-09-27",1.62,1.64,1.55,1.56,21400.0],["2011-09-28",1.64,1.64,1.54,1.54,25700.0],["2011-09-29",1.55,1.59,1.55,1.55,13900.0],["2011-09-30",1.55,1.56,1.46,1.49,42300.0],["2011-10-03",1.53,1.53,1.37,1.42,32800.0],["2011-10-04",1.37,1.4,1.31,1.32,27500.0],["2011-10-05",1.36,1.4,1.31,1.37,18300.0],["2011-10-06",1.37,1.51,1.37,1.45,4600.0],["2011-10-07",1.41,1.55,1.41,1.41,11500.0],["2011-10-10",1.43,1.43,1.34,1.41,24500.0],["2011-10-11",1.38,1.55,1.38,1.42,12900.0],["2011-10-12",1.42,1.44,1.36,1.36,18000.0],["2011-10-13",1.38,1.4,1.22,1.3,34000.0],["2011-10-14",1.32,1.49,1.3,1.46,32200.0],["2011-10-17",1.5,1.55,1.37,1.44,33700.0],["2011-10-18",1.4,1.47,1.34,1.41,14900.0],["2011-10-19",1.37,1.46,1.36,1.36,11300.0],["2011-10-20",1.33,1.4,1.26,1.26,33900.0],["2011-10-21",1.29,1.31,1.25,1.29,49600.0],["2011-10-24",1.3,1.46,1.3,1.39,37000.0],["2011-10-25",1.37,1.46,1.3,1.46,22500.0],["2011-10-26",1.46,1.46,1.36,1.39,9200.0],["2011-10-27",1.43,1.43,1.29,1.3,72200.0],["2011-10-28",1.25,1.25,1.02,1.05,981500.0],["2011-10-31",1.1,1.1,1.04,1.04,294200.0],["2011-11-01",1.03,1.04,0.95,1.0,334900.0],["2011-11-02",1.02,1.03,0.99,1.0,111400.0],["2011-11-03",1.0,1.05,1.0,1.01,41700.0],["2011-11-04",1.0,1.07,1.0,1.02,199200.0],["2011-11-07",1.04,1.12,1.02,1.02,157700.0],["2011-11-08",1.09,1.09,1.01,1.04,147700.0],["2011-11-09",1.07,1.1,1.0,1.0,329700.0],["2011-11-10",1.0,1.05,0.9,0.96,172700.0],["2011-11-11",1.01,1.04,0.98,0.99,189700.0],["2011-11-14",1.03,1.08,1.0,1.01,232500.0],["2011-11-15",1.05,1.05,1.01,1.01,50600.0],["2011-11-16",1.04,1.05,1.0,1.01,89800.0],["2011-11-17",1.02,1.03,1.0,1.01,47100.0],["2011-11-18",1.01,1.2,1.0,1.13,833900.0],["2011-11-21",1.05,1.11,1.02,1.04,518000.0],["2011-11-22",1.07,1.07,1.0,1.07,158800.0],["2011-11-23",1.09,1.09,1.03,1.03,76500.0],["2011-11-25",1.03,1.13,1.03,1.04,89400.0],["2011-11-28",1.09,1.09,1.02,1.03,97600.0],["2011-11-29",1.06,1.06,1.01,1.02,100900.0],["2011-11-30",1.03,1.08,1.02,1.03,111600.0],["2011-12-01",1.02,1.06,1.02,1.06,91200.0],["2011-12-02",1.06,1.08,1.04,1.07,61200.0],["2011-12-05",1.05,1.11,1.04,1.07,147200.0],["2011-12-06",1.1,1.15,1.05,1.1,182500.0],["2011-12-07",1.13,1.21,1.09,1.15,190600.0],["2011-12-08",1.17,1.2,1.11,1.12,72500.0],["2011-12-09",1.12,1.18,1.08,1.13,45900.0],["2011-12-12",1.12,1.12,1.07,1.1,55900.0],["2011-12-13",1.1,1.12,1.03,1.07,140800.0],["2011-12-14",1.03,1.07,1.01,1.05,51400.0],["2011-12-15",1.02,1.05,1.02,1.02,23600.0],["2011-12-16",1.07,1.15,1.03,1.07,198000.0],["2011-12-19",1.07,1.2,1.06,1.1,124700.0],["2011-12-20",1.12,1.39,1.07,1.18,810700.0],["2011-12-21",1.2,1.2,1.1,1.12,334500.0],["2011-12-22",1.15,1.15,1.11,1.11,119000.0],["2011-12-23",1.15,1.15,1.09,1.09,121800.0],["2011-12-27",1.1,1.14,1.09,1.14,79600.0],["2011-12-28",1.16,1.16,1.11,1.15,104400.0],["2011-12-29",1.18,1.23,1.15,1.2,146000.0],["2011-12-30",1.21,1.33,1.21,1.29,283600.0],["2012-01-03",1.35,1.36,1.27,1.3,224100.0],["2012-01-04",1.3,1.38,1.3,1.34,192900.0],["2012-01-05",1.31,1.35,1.25,1.3,164100.0],["2012-01-06",1.33,1.33,1.2,1.2,258700.0],["2012-01-09",1.2,1.23,1.12,1.17,195500.0],["2012-01-10",1.19,1.22,1.16,1.21,91900.0],["2012-01-11",1.21,1.25,1.2,1.2,82900.0],["2012-01-12",1.23,1.24,1.19,1.22,88000.0],["2012-01-13",1.2,1.2,1.16,1.19,85300.0],["2012-01-17",1.22,1.25,1.18,1.2,118400.0],["2012-01-18",1.19,1.22,1.19,1.19,86100.0],["2012-01-19",1.22,1.27,1.16,1.18,85300.0],["2012-01-20",1.19,1.24,1.13,1.17,113800.0],["2012-01-23",1.15,1.2,1.15,1.17,82100.0],["2012-01-24",1.21,1.21,1.14,1.14,87600.0],["2012-01-25",1.17,1.17,1.1,1.12,146700.0],["2012-01-26",1.12,1.17,1.1,1.15,77400.0],["2012-01-27",1.15,1.16,1.1,1.11,105900.0],["2012-01-30",1.06,1.11,1.05,1.09,128200.0],["2012-01-31",1.07,1.09,1.05,1.08,121800.0],["2012-02-01",1.06,1.1,1.03,1.1,124400.0],["2012-02-02",1.08,1.09,1.05,1.08,49300.0],["2012-02-03",1.08,1.13,1.08,1.09,55600.0],["2012-02-06",1.09,1.16,1.09,1.12,128200.0],["2012-02-07",1.15,1.16,1.1,1.11,89600.0],["2012-02-08",1.14,1.14,1.09,1.1,89400.0],["2012-02-09",1.15,1.15,1.11,1.12,22100.0],["2012-02-10",1.12,1.14,1.06,1.07,115500.0],["2012-02-13",1.15,1.16,1.07,1.1,186100.0],["2012-02-14",1.12,1.18,1.1,1.16,142200.0],["2012-02-15",1.17,1.18,1.14,1.14,80000.0],["2012-02-16",1.14,1.14,1.12,1.14,40000.0],["2012-02-17",1.13,1.15,1.12,1.13,46400.0],["2012-02-21",1.12,1.17,1.09,1.11,109900.0],["2012-02-22",1.1,1.13,1.09,1.11,45000.0],["2012-02-23",1.11,1.13,1.09,1.1,19400.0],["2012-02-24",1.1,1.15,1.08,1.1,32800.0],["2012-02-27",1.09,1.12,1.08,1.1,32200.0],["2012-02-28",1.09,1.12,1.07,1.1,70200.0],["2012-02-29",1.08,1.12,1.08,1.11,32600.0],["2012-03-01",1.11,1.12,1.1,1.11,9100.0],["2012-03-02",1.11,1.14,1.11,1.13,17000.0],["2012-03-05",1.13,1.13,1.08,1.08,57300.0],["2012-03-06",1.08,1.12,1.08,1.1,40500.0],["2012-03-07",1.1,1.1,1.07,1.1,17700.0],["2012-03-08",1.1,1.12,1.08,1.11,48000.0],["2012-03-09",1.12,1.12,1.1,1.12,48900.0],["2012-03-12",1.11,1.12,1.1,1.11,22300.0],["2012-03-13",1.08,1.12,1.08,1.11,29500.0],["2012-03-14",1.08,1.1,1.07,1.1,50200.0],["2012-03-15",1.1,1.14,1.09,1.13,47100.0],["2012-03-16",1.13,1.13,1.02,1.05,88000.0],["2012-03-19",1.08,1.11,1.06,1.1,71800.0],["2012-03-20",1.1,1.1,1.07,1.08,27900.0],["2012-03-21",1.07,1.09,1.07,1.09,32200.0],["2012-03-22",1.08,1.08,1.05,1.05,30600.0],["2012-03-23",1.07,1.1,1.07,1.07,15800.0],["2012-03-26",1.11,1.11,1.04,1.09,65000.0],["2012-03-27",1.1,1.17,1.1,1.13,141300.0],["2012-03-28",1.13,1.21,1.13,1.17,87600.0],["2012-03-29",1.14,1.17,1.13,1.14,29800.0],["2012-03-30",1.14,1.14,1.07,1.11,27800.0],["2012-04-02",1.14,1.14,1.06,1.07,61500.0],["2012-04-03",1.11,1.13,1.06,1.07,20400.0],["2012-04-04",1.09,1.1,1.06,1.09,21400.0],["2012-04-05",1.08,1.09,1.04,1.06,43000.0],["2012-04-09",1.04,1.07,1.02,1.04,13900.0],["2012-04-10",1.04,1.09,1.02,1.04,90400.0],["2012-04-11",1.03,1.09,0.98,0.99,154200.0],["2012-04-12",1.0,1.07,0.99,1.0,121200.0],["2012-04-13",1.03,1.03,0.99,1.0,65900.0],["2012-04-16",1.03,1.03,0.91,0.95,80000.0],["2012-04-17",0.99,0.99,0.86,0.89,112100.0],["2012-04-18",0.9,0.91,0.85,0.85,90100.0],["2012-04-19",0.91,0.91,0.8,0.8,168100.0],["2012-04-20",0.76,1.0,0.75,0.98,207400.0],["2012-04-23",0.97,1.02,0.91,0.94,60500.0],["2012-04-24",0.89,0.94,0.89,0.91,12500.0],["2012-04-25",0.93,1.01,0.89,1.0,82600.0],["2012-04-26",0.99,1.05,0.94,1.04,56400.0],["2012-04-27",1.03,1.11,1.03,1.04,26000.0],["2012-04-30",1.04,1.04,0.98,0.99,36300.0],["2012-05-01",0.96,1.0,0.96,0.97,23000.0],["2012-05-02",0.96,1.05,0.96,1.0,38000.0],["2012-05-03",1.08,1.13,1.03,1.06,77500.0],["2012-05-04",1.04,1.05,0.97,0.98,39500.0],["2012-05-07",0.96,0.99,0.96,0.96,15900.0],["2012-05-08",0.96,0.97,0.95,0.96,16800.0],["2012-05-09",0.94,0.94,0.9,0.92,19800.0],["2012-05-10",0.93,0.95,0.93,0.93,18000.0],["2012-05-11",0.93,0.93,0.85,0.89,33300.0],["2012-05-14",0.89,0.92,0.86,0.9,54000.0],["2012-05-15",0.9,0.9,0.89,0.89,18200.0],["2012-05-16",0.89,0.9,0.83,0.85,92000.0],["2012-05-17",0.85,0.9,0.8,0.86,32000.0],["2012-05-18",0.89,0.92,0.8,0.8,43000.0],["2012-05-21",0.8,0.9,0.8,0.8,66900.0],["2012-05-22",0.86,0.87,0.82,0.82,17200.0],["2012-05-23",0.84,0.87,0.82,0.87,15600.0],["2012-05-24",0.8,0.8,0.5,0.57,3751700.0],["2012-05-25",0.59,0.6,0.56,0.56,592900.0],["2012-05-29",0.58,0.59,0.55,0.55,188000.0],["2012-05-30",0.58,0.59,0.56,0.57,219700.0],["2012-05-31",0.58,0.59,0.56,0.56,126200.0],["2012-06-01",0.57,0.57,0.55,0.57,108100.0],["2012-06-04",0.57,0.58,0.56,0.57,63200.0],["2012-06-05",0.57,0.57,0.56,0.57,53700.0],["2012-06-06",0.56,0.58,0.56,0.56,164300.0],["2012-06-07",0.56,0.57,0.56,0.57,104800.0],["2012-06-08",0.57,0.61,0.56,0.6,660200.0],["2012-06-11",0.61,0.62,0.56,0.59,177200.0],["2012-06-12",0.6,0.6,0.57,0.57,21100.0],["2012-06-13",0.58,0.59,0.57,0.58,41200.0],["2012-06-14",0.58,0.58,0.55,0.57,94800.0],["2012-06-15",0.57,0.57,0.56,0.56,57100.0],["2012-06-18",0.55,0.56,0.55,0.55,40500.0],["2012-06-19",0.56,0.57,0.55,0.57,110300.0],["2012-06-20",0.58,0.58,0.56,0.56,21200.0],["2012-06-21",0.56,0.58,0.5,0.54,136300.0],["2012-06-22",0.56,0.56,0.53,0.55,19900.0],["2012-06-25",0.55,0.56,0.54,0.56,89300.0],["2012-06-26",0.56,0.56,0.54,0.55,17000.0],["2012-06-27",0.52,0.55,0.52,0.54,49000.0],["2012-06-28",0.55,0.55,0.51,0.53,70800.0],["2012-06-29",0.53,0.55,0.53,0.53,29000.0],["2012-07-02",0.51,0.54,0.51,0.54,52300.0],["2012-07-03",0.54,0.55,0.54,0.54,97100.0],["2012-07-05",0.56,0.56,0.55,0.56,212300.0],["2012-07-06",0.6,0.6,0.57,0.58,313500.0],["2012-07-09",0.62,0.68,0.59,0.66,906700.0],["2012-07-10",0.69,0.69,0.62,0.65,275800.0],["2012-07-11",0.65,0.65,0.62,0.64,146300.0],["2012-07-12",0.67,0.92,0.67,0.78,2956300.0],["2012-07-13",0.83,0.95,0.8,0.86,1594900.0],["2012-07-16",0.83,0.88,0.8,0.86,449600.0],["2012-07-17",0.86,0.86,0.82,0.86,258700.0],["2012-07-18",0.86,1.02,0.86,0.96,1228400.0],["2012-07-19",0.97,1.06,0.97,1.02,1026900.0],["2012-07-20",1.03,1.16,1.03,1.1,994700.0],["2012-07-23",1.13,1.14,1.05,1.1,723200.0],["2012-07-24",1.22,1.48,1.22,1.35,4296300.0],["2012-07-25",1.35,1.43,1.21,1.38,1256100.0],["2012-07-26",1.39,1.39,1.26,1.37,714500.0],["2012-07-27",1.38,1.38,1.27,1.3,618800.0],["2012-07-30",1.3,1.31,1.22,1.25,560800.0],["2012-07-31",1.27,1.28,1.22,1.25,484000.0],["2012-08-01",1.28,1.53,1.26,1.43,2020500.0],["2012-08-02",1.43,1.46,1.38,1.41,588500.0],["2012-08-03",1.44,1.55,1.42,1.46,744100.0],["2012-08-06",1.48,1.49,1.35,1.36,695600.0],["2012-08-07",1.41,1.42,1.35,1.35,281000.0],["2012-08-08",1.35,1.36,1.3,1.33,317300.0],["2012-08-09",1.31,1.35,1.25,1.33,379000.0],["2012-08-10",1.29,1.44,1.26,1.4,497300.0],["2012-08-13",1.37,1.56,1.37,1.52,743700.0],["2012-08-14",1.49,1.64,1.49,1.58,558400.0],["2012-08-15",1.49,1.49,1.36,1.4,952100.0],["2012-08-16",1.4,1.44,1.34,1.39,405000.0],["2012-08-17",1.4,1.52,1.36,1.47,342500.0],["2012-08-20",1.47,1.47,1.42,1.45,311600.0],["2012-08-21",1.47,1.64,1.46,1.64,1294400.0],["2012-08-22",1.65,1.79,1.64,1.71,1429400.0],["2012-08-23",1.74,1.78,1.66,1.72,799600.0],["2012-08-24",1.85,1.95,1.77,1.86,2355500.0],["2012-08-27",1.95,1.97,1.78,1.89,2008900.0],["2012-08-28",1.48,1.59,1.37,1.52,6951200.0],["2012-08-29",1.53,1.6,1.53,1.53,1791100.0],["2012-08-30",1.55,1.56,1.41,1.47,1444100.0],["2012-08-31",1.47,1.54,1.47,1.5,771300.0],["2012-09-04",1.54,1.55,1.45,1.46,781100.0],["2012-09-05",1.5,1.51,1.43,1.45,468700.0],["2012-09-06",1.44,1.45,1.27,1.33,1630000.0],["2012-09-07",1.32,1.37,1.28,1.37,502100.0],["2012-09-10",1.4,1.54,1.38,1.46,2185200.0],["2012-09-11",1.49,1.54,1.4,1.45,848200.0],["2012-09-12",1.45,1.45,1.36,1.43,562100.0],["2012-09-13",1.41,1.43,1.36,1.38,510300.0],["2012-09-14",1.38,1.4,1.33,1.39,737300.0],["2012-09-17",1.52,1.56,1.45,1.55,2228500.0],["2012-09-18",1.64,2.27,1.6,1.99,5436100.0],["2012-09-19",2.17,2.27,1.75,1.86,8145200.0],["2012-09-20",1.91,1.93,1.78,1.87,983900.0],["2012-09-21",1.9,1.94,1.85,1.92,1155200.0],["2012-09-24",1.98,2.04,1.83,1.91,2087600.0],["2012-09-25",1.89,1.89,1.8,1.84,889800.0],["2012-09-26",1.52,1.71,1.4,1.6,4889700.0],["2012-09-27",1.62,1.62,1.47,1.5,2170100.0],["2012-09-28",1.49,1.53,1.36,1.51,1979100.0],["2012-10-01",1.5,1.64,1.46,1.52,971800.0],["2012-10-02",1.53,1.56,1.5,1.55,460200.0],["2012-10-03",1.55,1.7,1.52,1.65,1465800.0],["2012-10-04",1.65,1.7,1.62,1.67,846700.0],["2012-10-05",1.66,1.68,1.62,1.67,552100.0],["2012-10-08",1.7,1.78,1.66,1.71,884100.0],["2012-10-09",1.73,1.73,1.59,1.69,1036600.0],["2012-10-10",1.7,1.73,1.65,1.69,515900.0],["2012-10-11",1.7,1.71,1.65,1.65,500300.0],["2012-10-12",1.66,1.66,1.6,1.63,503700.0],["2012-10-15",1.62,1.65,1.58,1.61,295500.0],["2012-10-16",1.63,1.64,1.57,1.61,247900.0],["2012-10-17",1.59,1.68,1.54,1.67,1242600.0],["2012-10-18",1.68,1.75,1.67,1.71,575500.0],["2012-10-19",1.7,1.72,1.61,1.66,680800.0],["2012-10-22",1.64,1.69,1.61,1.65,350000.0],["2012-10-23",1.63,1.65,1.57,1.6,740300.0],["2012-10-24",1.57,1.63,1.56,1.6,506200.0],["2012-10-25",1.63,1.66,1.58,1.63,213600.0],["2012-10-26",1.66,1.67,1.58,1.65,541600.0],["2012-10-31",1.65,1.65,1.42,1.54,922300.0],["2012-11-01",1.5,1.51,1.42,1.47,519900.0],["2012-11-02",1.47,1.48,1.45,1.46,286200.0],["2012-11-05",1.43,1.61,1.43,1.51,463600.0],["2012-11-06",1.53,1.57,1.43,1.45,367200.0],["2012-11-07",1.49,1.5,1.42,1.45,350600.0],["2012-11-08",0.6,0.69,0.43,0.5,15165600.0],["2012-11-09",0.47,0.48,0.4,0.44,3776200.0],["2012-11-12",0.41,0.45,0.39,0.39,2201500.0],["2012-11-13",0.4,0.48,0.37,0.46,2886900.0],["2012-11-14",0.49,0.52,0.4,0.41,2592700.0],["2012-11-15",0.45,0.45,0.4,0.41,990300.0],["2012-11-16",0.41,0.43,0.4,0.42,715800.0],["2012-11-19",0.43,0.43,0.41,0.42,460200.0],["2012-11-20",0.42,0.42,0.4,0.41,596200.0],["2012-11-21",0.41,0.44,0.41,0.42,702400.0],["2012-11-23",0.43,0.45,0.42,0.44,390700.0],["2012-11-26",0.45,0.54,0.44,0.5,2903800.0],["2012-11-27",0.48,0.54,0.47,0.5,1257700.0],["2012-11-28",0.51,0.51,0.47,0.48,866900.0],["2012-11-29",0.49,0.51,0.47,0.51,877900.0],["2012-11-30",0.51,0.51,0.48,0.51,485000.0],["2012-12-03",0.51,0.53,0.5,0.5,392400.0],["2012-12-04",0.5,0.51,0.47,0.47,631500.0],["2012-12-05",0.47,0.47,0.45,0.45,492700.0],["2012-12-06",0.45,0.47,0.44,0.44,287900.0],["2012-12-07",0.44,0.45,0.42,0.42,552900.0],["2012-12-10",0.42,0.46,0.42,0.45,230500.0],["2012-12-11",0.43,0.47,0.43,0.44,176100.0],["2012-12-12",0.44,0.49,0.44,0.46,527200.0],["2012-12-13",0.47,0.49,0.46,0.46,385900.0],["2012-12-14",0.46,0.48,0.43,0.44,322800.0],["2012-12-17",0.44,0.46,0.44,0.45,455600.0],["2012-12-18",0.45,0.45,0.42,0.45,304800.0],["2012-12-19",0.43,0.46,0.43,0.45,548000.0],["2012-12-20",0.45,0.46,0.44,0.46,475800.0],["2012-12-21",0.44,0.47,0.44,0.44,243400.0],["2012-12-24",0.44,0.5,0.44,0.49,278700.0],["2012-12-26",0.48,0.49,0.45,0.45,298200.0],["2012-12-27",0.47,0.48,0.44,0.44,195200.0],["2012-12-28",0.43,0.44,0.42,0.44,658900.0],["2012-12-31",0.43,0.47,0.41,0.44,332700.0],["2013-01-02",0.44,0.47,0.43,0.44,513400.0],["2013-01-03",0.48,0.48,0.45,0.47,258600.0],["2013-01-04",0.47,0.51,0.47,0.49,607500.0],["2013-01-07",0.5,0.58,0.47,0.55,931100.0],["2013-01-08",0.56,0.6,0.52,0.59,1369700.0],["2013-01-09",0.6,0.6,0.56,0.58,648800.0],["2013-01-10",0.6,0.6,0.54,0.56,638200.0],["2013-01-11",0.56,0.57,0.55,0.55,252400.0],["2013-01-14",0.56,0.58,0.55,0.55,253800.0],["2013-01-15",0.52,0.55,0.51,0.54,377400.0],["2013-01-16",0.53,0.56,0.52,0.52,202300.0],["2013-01-17",0.51,0.53,0.51,0.52,169400.0],["2013-01-18",0.52,0.53,0.51,0.51,87500.0],["2013-01-22",0.53,0.54,0.5,0.52,248700.0],["2013-01-23",0.52,0.57,0.51,0.55,494600.0],["2013-01-24",0.54,0.57,0.54,0.54,220600.0],["2013-01-25",0.55,0.57,0.54,0.56,307900.0],["2013-01-28",0.56,0.58,0.55,0.56,326400.0],["2013-01-29",0.58,0.58,0.54,0.54,179900.0],["2013-01-30",0.54,0.55,0.52,0.54,245400.0],["2013-01-31",0.52,0.53,0.51,0.52,363500.0],["2013-02-01",0.54,0.55,0.49,0.51,413700.0],["2013-02-04",0.49,0.53,0.48,0.52,358600.0],["2013-02-05",0.53,0.53,0.49,0.5,154800.0],["2013-02-06",0.47,0.51,0.46,0.51,184600.0],["2013-02-07",0.53,0.55,0.51,0.54,363400.0],["2013-02-08",0.54,0.54,0.52,0.53,156100.0],["2013-02-11",0.54,0.54,0.49,0.51,459700.0],["2013-02-12",0.51,0.51,0.48,0.48,182500.0],["2013-02-13",0.49,0.5,0.48,0.48,246900.0],["2013-02-14",0.48,0.49,0.46,0.46,255800.0],["2013-02-15",0.49,0.49,0.47,0.48,121800.0],["2013-02-19",0.49,0.5,0.41,0.43,692100.0],["2013-02-20",0.45,0.5,0.45,0.47,519100.0],["2013-02-21",0.47,0.49,0.44,0.45,345300.0],["2013-02-22",0.48,0.49,0.46,0.47,334000.0],["2013-02-25",0.47,0.48,0.42,0.45,240800.0],["2013-02-26",0.45,0.47,0.43,0.45,151300.0],["2013-02-27",0.45,0.46,0.43,0.45,162100.0],["2013-02-28",0.46,0.46,0.41,0.46,280600.0],["2013-03-01",0.46,0.46,0.42,0.45,205000.0],["2013-03-04",0.46,0.49,0.45,0.46,522100.0],["2013-03-05",0.46,0.49,0.45,0.45,212200.0],["2013-03-06",0.45,0.46,0.43,0.43,233300.0],["2013-03-07",0.43,0.46,0.43,0.45,458200.0],["2013-03-08",0.46,0.49,0.45,0.48,604700.0],["2013-03-11",0.5,0.53,0.48,0.52,528000.0],["2013-03-12",0.52,0.55,0.52,0.54,887900.0],["2013-03-13",0.55,0.55,0.52,0.52,461400.0],["2013-03-14",0.52,0.55,0.52,0.54,232200.0],["2013-03-15",0.55,0.55,0.53,0.53,245000.0],["2013-03-18",0.53,0.54,0.51,0.51,283500.0],["2013-03-19",0.52,0.54,0.51,0.52,319400.0],["2013-03-20",0.52,0.52,0.48,0.49,287800.0],["2013-03-21",0.5,0.5,0.48,0.49,122600.0],["2013-03-22",0.49,0.5,0.49,0.49,64800.0],["2013-03-25",0.5,0.51,0.48,0.51,312900.0],["2013-03-26",0.51,0.52,0.5,0.52,122900.0],["2013-03-27",0.54,0.56,0.49,0.5,726200.0],["2013-03-28",0.5,0.52,0.48,0.49,271500.0],["2013-04-01",0.49,0.5,0.45,0.48,156700.0],["2013-04-02",0.45,0.5,0.45,0.47,80600.0],["2013-04-03",0.47,0.47,0.45,0.46,172200.0],["2013-04-04",0.46,0.48,0.45,0.45,60100.0],["2013-04-05",0.47,0.48,0.45,0.46,68800.0],["2013-04-08",0.46,0.47,0.45,0.45,115200.0],["2013-04-09",0.45,0.48,0.45,0.47,334600.0],["2013-04-10",0.48,0.49,0.47,0.48,132600.0],["2013-04-11",0.49,0.49,0.47,0.48,162600.0],["2013-04-12",0.49,0.49,0.48,0.49,163900.0],["2013-04-15",0.5,0.5,0.46,0.46,77900.0],["2013-04-16",0.48,0.48,0.46,0.48,112900.0],["2013-04-17",0.48,0.48,0.47,0.47,116600.0],["2013-04-18",0.48,0.57,0.48,0.56,1937300.0],["2013-04-19",0.64,0.96,0.62,0.88,6201400.0],["2013-04-22",1.02,1.12,0.92,1.06,8375200.0],["2013-04-23",1.08,1.08,0.81,0.92,4442600.0],["2013-04-24",0.93,0.95,0.83,0.95,1572300.0],["2013-04-25",0.97,1.03,0.92,0.97,1214700.0],["2013-04-26",1.0,1.0,0.91,0.96,870000.0],["2013-04-29",0.95,0.95,0.87,0.89,1076100.0],["2013-04-30",0.89,0.89,0.71,0.76,1572200.0],["2013-05-01",0.75,0.81,0.68,0.8,1139200.0],["2013-05-02",0.81,0.88,0.77,0.81,687300.0],["2013-05-03",0.83,0.83,0.77,0.8,367400.0],["2013-05-06",0.85,0.85,0.79,0.79,409900.0],["2013-05-07",0.81,0.83,0.79,0.8,275100.0],["2013-05-08",0.83,0.83,0.79,0.81,485400.0],["2013-05-09",0.82,0.84,0.8,0.84,405900.0],["2013-05-10",0.85,0.97,0.85,0.95,1584800.0],["2013-05-13",0.99,1.03,0.91,0.94,1328900.0],["2013-05-14",0.94,0.95,0.88,0.9,494600.0],["2013-05-15",0.89,0.93,0.87,0.88,267700.0],["2013-05-16",0.89,0.89,0.79,0.83,830600.0],["2013-05-17",0.84,0.85,0.8,0.83,275900.0],["2013-05-20",0.8,0.88,0.8,0.87,466600.0],["2013-05-21",0.89,0.92,0.87,0.91,478600.0],["2013-05-22",0.92,0.93,0.84,0.85,441200.0],["2013-05-23",0.84,0.87,0.81,0.84,361100.0],["2013-05-24",0.82,0.88,0.82,0.88,175100.0],["2013-05-28",0.91,0.91,0.85,0.86,320500.0],["2013-05-29",0.85,0.86,0.81,0.81,380200.0],["2013-05-30",0.81,0.93,0.81,0.92,730500.0],["2013-05-31",0.93,1.01,0.87,0.89,1694600.0],["2013-06-03",0.89,0.94,0.86,0.88,317100.0],["2013-06-04",0.88,0.9,0.86,0.87,364700.0],["2013-06-05",0.86,0.89,0.83,0.87,443700.0],["2013-06-06",0.86,0.88,0.84,0.85,279400.0],["2013-06-07",0.87,0.89,0.85,0.86,164500.0],["2013-06-10",0.88,0.92,0.85,0.9,329500.0],["2013-06-11",0.9,1.1,0.87,1.07,5783500.0],["2013-06-12",1.17,1.19,1.02,1.04,5621700.0],["2013-06-13",1.05,1.05,0.93,0.98,1664500.0],["2013-06-14",0.98,0.98,0.93,0.96,990800.0],["2013-06-17",0.95,0.97,0.91,0.94,717100.0],["2013-06-18",0.95,1.02,0.92,0.97,812700.0],["2013-06-19",0.99,1.0,0.92,0.94,659900.0],["2013-06-20",0.92,0.93,0.87,0.9,830100.0],["2013-06-21",0.86,0.89,0.84,0.87,816900.0],["2013-06-24",0.87,0.89,0.83,0.89,450700.0],["2013-06-25",0.9,0.95,0.86,0.91,668500.0],["2013-06-26",0.9,0.92,0.86,0.9,376600.0],["2013-06-27",0.94,0.96,0.88,0.91,627500.0],["2013-06-28",0.92,0.93,0.86,0.9,270600.0],["2013-07-01",0.91,0.91,0.87,0.89,250600.0],["2013-07-02",0.89,0.91,0.86,0.87,156800.0],["2013-07-03",0.89,0.89,0.87,0.88,108100.0],["2013-07-05",0.89,0.94,0.88,0.92,582800.0],["2013-07-08",0.9,0.92,0.88,0.89,217100.0],["2013-07-09",0.89,0.92,0.89,0.9,167100.0],["2013-07-10",0.92,0.92,0.88,0.89,398200.0],["2013-07-11",0.9,0.96,0.89,0.94,868500.0],["2013-07-12",0.94,1.06,0.93,1.03,3127600.0],["2013-07-15",1.03,1.03,0.96,1.0,1086300.0],["2013-07-16",1.0,1.0,0.95,0.97,578300.0],["2013-07-17",0.97,1.0,0.96,0.97,259000.0],["2013-07-18",0.98,1.05,0.95,1.03,1437300.0],["2013-07-19",1.04,1.21,1.03,1.2,5167200.0],["2013-07-22",1.26,1.38,1.21,1.22,6093200.0],["2013-07-23",1.24,1.28,1.15,1.2,1310900.0],["2013-07-24",1.21,1.23,1.07,1.15,1247600.0],["2013-07-25",1.11,1.19,1.09,1.17,684700.0],["2013-07-26",1.19,1.3,1.15,1.28,1647700.0],["2013-07-29",1.31,1.39,1.24,1.31,2230300.0],["2013-07-30",1.32,1.35,1.26,1.28,1126900.0],["2013-07-31",1.3,1.3,1.25,1.3,964500.0],["2013-08-01",1.31,1.42,1.3,1.4,1922000.0],["2013-08-02",1.42,1.63,1.42,1.61,4089800.0],["2013-08-05",1.62,1.66,1.45,1.59,2633500.0],["2013-08-06",1.6,1.6,1.45,1.47,1578100.0],["2013-08-07",1.46,1.46,1.28,1.35,2780900.0],["2013-08-08",1.39,1.39,1.27,1.29,1176800.0],["2013-08-09",1.25,1.3,1.24,1.28,836400.0],["2013-08-12",1.28,1.39,1.28,1.38,1939000.0],["2013-08-13",1.45,1.6,1.43,1.43,4809000.0],["2013-08-14",1.46,1.51,1.36,1.45,2272300.0],["2013-08-15",1.36,1.4,1.28,1.34,1344400.0],["2013-08-16",1.34,1.45,1.3,1.33,1332700.0],["2013-08-19",1.36,1.36,1.29,1.3,777700.0],["2013-08-20",1.28,1.35,1.28,1.35,522900.0],["2013-08-21",1.32,1.37,1.3,1.31,421200.0],["2013-08-22",1.33,1.33,1.25,1.28,1024400.0],["2013-08-23",1.27,1.32,1.22,1.27,638500.0],["2013-08-26",1.3,1.45,1.3,1.42,2755100.0],["2013-08-27",2.26,2.5,1.95,2.01,18304100.0],["2013-08-28",1.98,2.01,1.7,1.76,5485000.0],["2013-08-29",1.89,2.07,1.83,1.88,4925800.0],["2013-08-30",1.96,1.98,1.88,1.94,1370400.0],["2013-09-03",1.99,2.05,1.95,1.98,1786200.0],["2013-09-04",1.98,2.0,1.89,1.94,1269300.0],["2013-09-05",1.8,1.92,1.79,1.92,3218400.0],["2013-09-06",1.95,2.13,1.87,2.1,3539200.0],["2013-09-09",2.12,2.25,2.05,2.24,3674800.0],["2013-09-10",2.18,2.4,2.18,2.36,3628000.0],["2013-09-11",2.38,2.61,2.36,2.59,4592500.0],["2013-09-12",2.62,2.75,2.34,2.53,3718400.0],["2013-09-13",2.58,2.59,2.37,2.43,2162700.0],["2013-09-16",2.48,2.49,2.39,2.45,1368100.0],["2013-09-17",2.48,2.57,2.45,2.48,1523200.0],["2013-09-18",2.55,2.71,2.5,2.69,1978500.0],["2013-09-19",2.85,2.99,2.72,2.86,2791700.0],["2013-09-20",2.92,2.95,2.79,2.86,1794400.0],["2013-09-23",2.93,2.93,2.8,2.87,1349300.0],["2013-09-24",2.96,3.24,2.9,3.08,4280200.0],["2013-09-25",3.17,3.2,3.05,3.12,2104500.0],["2013-09-26",3.18,3.25,3.12,3.16,1324500.0],["2013-09-27",3.18,3.24,3.08,3.23,1267300.0],["2013-09-30",3.2,3.2,2.85,3.05,3152500.0],["2013-10-01",2.99,3.14,2.97,3.13,1102400.0],["2013-10-02",3.11,3.33,3.06,3.33,1777100.0],["2013-10-03",3.42,3.65,3.35,3.39,2980200.0],["2013-10-04",3.5,3.52,3.21,3.28,2457500.0],["2013-10-07",3.2,3.28,3.06,3.17,1755000.0],["2013-10-08",3.35,3.55,3.07,3.18,3067600.0],["2013-10-09",3.25,3.29,2.17,2.91,4721700.0],["2013-10-10",3.02,3.05,2.66,2.75,2528300.0],["2013-10-11",2.62,2.77,2.38,2.64,4343700.0],["2013-10-14",2.64,2.74,2.53,2.65,1126100.0],["2013-10-15",2.64,2.87,2.58,2.7,2098100.0],["2013-10-16",2.64,2.7,2.6,2.64,859600.0],["2013-10-17",2.64,2.76,2.58,2.61,858400.0],["2013-10-18",2.05,2.28,1.71,1.9,9984600.0],["2013-10-21",1.82,1.91,1.49,1.52,7052600.0],["2013-10-22",1.7,1.85,1.68,1.82,4408700.0],["2013-10-23",1.98,2.1,1.86,2.01,5252900.0],["2013-10-24",2.0,2.01,1.83,1.93,2400200.0],["2013-10-25",1.98,1.98,1.83,1.87,1582700.0],["2013-10-28",1.91,1.96,1.82,1.82,1033000.0],["2013-10-29",1.8,1.83,1.68,1.82,1304600.0],["2013-10-30",1.81,1.84,1.72,1.73,942900.0],["2013-10-31",1.7,1.7,1.6,1.62,1276100.0],["2013-11-01",1.63,1.65,1.51,1.53,1863700.0],["2013-11-04",1.54,1.67,1.53,1.61,1183400.0],["2013-11-05",1.65,1.7,1.57,1.58,708200.0],["2013-11-06",1.58,1.61,1.44,1.48,1138400.0],["2013-11-07",1.48,1.55,1.45,1.47,797400.0],["2013-11-08",1.49,1.51,1.35,1.44,894800.0],["2013-11-11",1.47,1.56,1.46,1.52,714200.0],["2013-11-12",1.47,1.5,1.4,1.44,1034500.0],["2013-11-13",1.42,1.44,1.31,1.32,1538400.0],["2013-11-14",1.3,1.45,1.29,1.41,1161100.0],["2013-11-15",1.43,1.65,1.35,1.6,1461000.0],["2013-11-18",1.93,2.07,1.75,1.87,5860700.0],["2013-11-19",1.9,1.92,1.67,1.71,1586900.0],["2013-11-20",1.7,1.78,1.63,1.77,1101100.0],["2013-11-21",1.75,1.77,1.65,1.77,515700.0],["2013-11-22",1.8,1.8,1.7,1.72,459500.0],["2013-11-25",1.71,1.76,1.67,1.67,685000.0],["2013-11-26",1.67,1.75,1.65,1.75,545700.0],["2013-11-27",1.75,1.75,1.7,1.71,268900.0],["2013-11-29",1.72,1.73,1.67,1.72,214300.0],["2013-12-02",1.74,1.93,1.71,1.87,2027400.0],["2013-12-03",1.84,1.98,1.78,1.87,1625400.0],["2013-12-04",1.87,2.02,1.83,1.97,1810300.0],["2013-12-05",2.0,2.09,1.95,1.98,1984300.0],["2013-12-06",2.0,2.0,1.89,1.93,1065700.0],["2013-12-09",1.95,1.99,1.8,1.81,934200.0],["2013-12-10",1.82,1.88,1.73,1.87,622300.0],["2013-12-11",1.88,1.88,1.8,1.87,300200.0],["2013-12-12",1.85,1.91,1.76,1.88,649300.0],["2013-12-13",1.88,1.98,1.83,1.92,594900.0],["2013-12-16",1.95,2.0,1.9,1.96,657500.0],["2013-12-17",1.95,1.97,1.9,1.94,514800.0],["2013-12-18",1.9,2.05,1.9,1.98,1208000.0],["2013-12-19",1.98,2.0,1.92,1.93,683600.0],["2013-12-20",1.92,1.92,1.83,1.88,644600.0],["2013-12-23",1.9,1.95,1.73,1.94,1167300.0],["2013-12-24",1.94,1.98,1.92,1.98,236300.0],["2013-12-26",1.98,2.2,1.97,2.19,2430000.0],["2013-12-27",2.22,2.29,2.04,2.1,1512400.0],["2013-12-30",2.1,2.13,1.97,2.03,1025600.0],["2013-12-31",2.05,2.05,1.93,1.95,973600.0],["2014-01-02",1.96,2.17,1.95,2.15,1193100.0],["2014-01-03",2.19,2.2,2.05,2.13,934000.0],["2014-01-06",2.25,2.29,2.05,2.08,2038600.0],["2014-01-07",2.1,2.13,1.97,2.02,1491100.0],["2014-01-08",2.22,2.24,2.06,2.14,2877500.0],["2014-01-09",2.14,2.18,2.09,2.12,886200.0],["2014-01-10",2.14,2.18,2.06,2.09,559500.0],["2014-01-13",2.14,2.15,2.04,2.07,896200.0],["2014-01-14",2.06,2.06,2.0,2.01,681600.0],["2014-01-15",2.0,2.01,1.85,2.0,940100.0],["2014-01-16",2.01,2.03,1.95,1.99,499000.0],["2014-01-17",2.0,2.07,1.95,2.03,585400.0],["2014-01-21",2.05,2.07,1.98,1.99,696000.0],["2014-01-22",2.01,2.12,1.96,2.09,1142200.0],["2014-01-23",2.07,2.08,2.0,2.03,516400.0],["2014-01-24",2.04,2.08,1.99,2.04,748200.0],["2014-01-27",2.06,2.06,1.86,1.94,1181900.0],["2014-01-28",1.94,1.97,1.9,1.96,361900.0],["2014-01-29",1.94,1.97,1.89,1.92,428200.0],["2014-01-30",1.93,2.04,1.93,1.99,549900.0],["2014-01-31",2.0,2.0,1.95,1.95,470800.0],["2014-02-03",1.88,1.93,1.82,1.87,914500.0],["2014-02-04",1.87,1.91,1.85,1.88,333400.0],["2014-02-05",1.89,1.9,1.75,1.81,731300.0],["2014-02-06",1.77,1.81,1.76,1.78,284200.0],["2014-02-07",1.83,1.92,1.8,1.91,706200.0],["2014-02-10",1.9,1.98,1.87,1.97,421200.0],["2014-02-11",1.98,2.04,1.94,1.95,796400.0],["2014-02-12",1.93,1.93,1.86,1.88,829900.0],["2014-02-13",1.88,1.93,1.87,1.9,237000.0],["2014-02-14",1.9,1.9,1.82,1.84,558700.0],["2014-02-18",1.85,1.94,1.85,1.92,519800.0],["2014-02-19",1.93,2.02,1.92,1.97,1254700.0],["2014-02-20",1.99,2.2,1.97,2.2,3031800.0],["2014-02-21",2.21,2.38,2.1,2.28,3748400.0],["2014-02-24",2.3,2.32,2.21,2.24,1240300.0],["2014-02-25",2.22,2.27,2.12,2.24,1029700.0],["2014-02-26",2.25,2.36,2.24,2.29,1026600.0],["2014-02-27",2.3,2.34,2.25,2.33,722500.0],["2014-02-28",2.33,2.39,2.18,2.24,1081000.0],["2014-03-03",2.21,2.22,2.14,2.16,392300.0],["2014-03-04",2.24,2.24,2.14,2.16,546000.0],["2014-03-05",2.17,2.17,2.09,2.1,534500.0],["2014-03-06",2.1,2.12,2.04,2.07,741200.0],["2014-03-07",2.1,2.17,1.97,2.17,812800.0],["2014-03-10",2.1,2.14,2.05,2.07,665400.0],["2014-03-11",2.06,2.1,2.0,2.05,445200.0],["2014-03-12",2.02,2.09,2.0,2.07,361200.0],["2014-03-13",2.08,2.19,2.06,2.15,861900.0],["2014-03-14",2.15,2.17,2.11,2.17,442200.0],["2014-03-17",2.19,2.2,2.11,2.14,417700.0],["2014-03-18",2.13,2.2,2.1,2.18,490700.0],["2014-03-19",2.2,2.29,2.12,2.25,1132100.0],["2014-03-20",2.25,2.5,2.21,2.39,2838200.0],["2014-03-21",2.41,2.48,2.28,2.37,1113700.0],["2014-03-24",2.37,2.37,2.15,2.28,835300.0],["2014-03-25",2.35,2.48,2.28,2.36,1478200.0],["2014-03-26",2.34,2.36,2.23,2.29,779100.0],["2014-03-27",2.28,2.33,2.22,2.3,351000.0],["2014-03-28",2.3,2.35,2.24,2.32,524700.0],["2014-03-31",2.3,2.31,2.2,2.26,555300.0],["2014-04-01",2.34,2.4,2.27,2.32,792900.0],["2014-04-02",2.33,2.34,2.18,2.21,837700.0],["2014-04-03",2.29,2.51,2.27,2.4,7507600.0],["2014-04-04",2.39,2.49,2.21,2.26,1568900.0],["2014-04-07",2.23,2.26,2.04,2.06,1726800.0],["2014-04-08",2.08,2.28,1.95,2.22,1451900.0],["2014-04-09",2.25,2.34,2.2,2.32,1195800.0],["2014-04-10",2.32,2.34,2.15,2.22,984200.0],["2014-04-11",2.21,2.26,2.03,2.06,879200.0],["2014-04-14",2.17,2.18,1.95,1.96,1190900.0],["2014-04-15",1.96,2.01,1.76,1.92,1708400.0],["2014-04-16",1.93,2.09,1.88,2.03,603000.0],["2014-04-17",2.04,2.09,1.97,2.06,269100.0],["2014-04-21",2.08,2.14,2.0,2.04,467800.0],["2014-04-22",2.05,2.17,2.04,2.12,682600.0],["2014-04-23",2.12,2.12,2.05,2.08,398500.0],["2014-04-24",2.09,2.11,2.01,2.05,539200.0],["2014-04-25",2.04,2.07,1.98,2.0,672600.0],["2014-04-28",2.01,2.05,1.9,2.0,392900.0],["2014-04-29",2.0,2.05,1.97,2.01,398200.0],["2014-04-30",2.0,2.1,1.95,2.08,440700.0],["2014-05-01",2.06,2.12,1.99,2.0,311600.0],["2014-05-02",1.99,2.06,1.97,1.98,342200.0],["2014-05-05",1.96,2.04,1.92,2.01,134900.0],["2014-05-06",2.0,2.02,1.95,1.99,227200.0],["2014-05-07",1.98,1.98,1.85,1.87,935800.0],["2014-05-08",1.89,1.9,1.75,1.77,1076500.0],["2014-05-09",1.77,1.77,1.7,1.73,948800.0],["2014-05-12",1.73,1.85,1.73,1.82,432700.0],["2014-05-13",1.83,1.85,1.77,1.82,170400.0],["2014-05-14",1.8,1.84,1.76,1.77,296500.0],["2014-05-15",1.77,1.8,1.74,1.77,234300.0],["2014-05-16",1.75,1.85,1.74,1.82,215900.0],["2014-05-19",1.81,1.84,1.81,1.83,194200.0],["2014-05-20",1.82,1.88,1.82,1.87,229800.0],["2014-05-21",1.86,1.93,1.84,1.85,242000.0],["2014-05-22",1.93,2.07,1.89,1.95,1255900.0],["2014-05-23",1.95,2.02,1.93,1.95,257700.0],["2014-05-27",1.97,2.05,1.95,2.04,323500.0],["2014-05-28",2.04,2.09,2.01,2.06,289900.0],["2014-05-29",2.08,2.2,2.06,2.18,912300.0],["2014-05-30",2.19,2.2,2.13,2.2,446700.0],["2014-06-02",2.2,2.25,2.12,2.19,575600.0],["2014-06-03",2.16,2.18,2.06,2.13,369500.0],["2014-06-04",2.12,2.2,2.08,2.16,487500.0],["2014-06-05",2.25,2.28,2.21,2.22,1074000.0],["2014-06-06",2.25,2.3,2.17,2.26,932500.0],["2014-06-09",2.25,2.31,2.21,2.27,532400.0],["2014-06-10",2.24,2.33,2.2,2.32,740700.0],["2014-06-11",2.3,2.46,2.26,2.44,1508600.0],["2014-06-12",2.44,2.45,2.35,2.39,480100.0],["2014-06-13",2.38,2.39,2.34,2.37,207600.0],["2014-06-16",2.34,2.39,2.28,2.3,544500.0],["2014-06-17",2.33,2.39,2.32,2.35,479400.0],["2014-06-18",2.38,2.43,2.33,2.39,373400.0],["2014-06-19",2.4,2.54,2.34,2.46,909700.0],["2014-06-20",2.46,2.52,2.41,2.52,574900.0],["2014-06-23",2.48,2.69,2.48,2.61,1022700.0],["2014-06-24",2.64,2.67,2.39,2.44,1080900.0],["2014-06-25",2.43,2.54,2.33,2.46,647100.0],["2014-06-26",2.46,2.5,2.36,2.48,390800.0],["2014-06-27",2.48,2.57,2.44,2.57,683100.0],["2014-06-30",2.5,2.59,2.5,2.53,316800.0],["2014-07-01",2.54,2.54,2.4,2.4,687900.0],["2014-07-02",2.4,2.46,2.35,2.44,631700.0],["2014-07-03",2.46,2.46,2.32,2.39,290000.0],["2014-07-07",2.36,2.46,2.33,2.38,423700.0],["2014-07-08",2.37,2.37,2.24,2.31,611300.0],["2014-07-09",2.29,2.41,2.26,2.3,264600.0],["2014-07-10",2.21,2.29,2.18,2.26,426000.0],["2014-07-11",2.24,2.31,2.21,2.29,208700.0],["2014-07-14",2.32,2.37,2.28,2.36,272700.0],["2014-07-15",2.33,2.39,2.22,2.27,241800.0],["2014-07-16",2.27,2.37,2.22,2.25,290300.0],["2014-07-17",2.23,2.29,2.13,2.17,517000.0],["2014-07-18",2.14,2.24,2.14,2.18,252200.0],["2014-07-21",2.18,2.24,2.15,2.23,393300.0],["2014-07-22",2.23,2.3,2.22,2.24,301200.0],["2014-07-23",2.24,2.38,2.24,2.36,417600.0],["2014-07-24",2.38,2.41,2.32,2.35,210400.0],["2014-07-25",2.35,2.4,2.3,2.39,147200.0],["2014-07-28",2.39,2.39,2.28,2.34,395600.0],["2014-07-29",2.34,2.35,2.23,2.27,285600.0],["2014-07-30",2.27,2.31,2.26,2.3,145300.0],["2014-07-31",2.29,2.31,2.2,2.27,391300.0],["2014-08-01",2.3,2.33,2.18,2.27,328600.0],["2014-08-04",2.26,2.3,2.22,2.22,305500.0],["2014-08-05",2.21,2.25,2.2,2.21,350000.0],["2014-08-06",2.21,2.24,2.17,2.19,286100.0],["2014-08-07",2.19,2.22,2.17,2.2,194200.0],["2014-08-08",2.21,2.23,2.15,2.22,282300.0],["2014-08-11",2.25,2.37,2.22,2.3,520400.0],["2014-08-12",2.3,2.32,2.17,2.25,309800.0],["2014-08-13",2.26,2.26,2.2,2.22,256800.0],["2014-08-14",2.22,2.25,2.19,2.19,406600.0],["2014-08-15",2.2,2.31,2.19,2.27,738500.0],["2014-08-18",2.29,2.38,2.29,2.3,607000.0],["2014-08-19",2.33,2.35,2.25,2.27,554500.0],["2014-08-20",2.28,2.32,2.26,2.3,382600.0],["2014-08-21",2.35,2.4,2.25,2.27,1074700.0],["2014-08-22",2.25,2.37,2.25,2.34,614300.0],["2014-08-25",2.36,2.62,2.36,2.58,2679700.0],["2014-08-26",2.58,3.04,2.55,2.99,4673400.0],["2014-08-27",2.97,3.19,2.93,3.0,3049300.0],["2014-08-28",3.0,3.35,2.88,3.12,3203000.0],["2014-08-29",3.12,3.33,3.12,3.2,1293100.0],["2014-09-02",3.34,3.34,3.15,3.2,1450200.0],["2014-09-03",3.21,3.21,2.96,3.13,1571400.0],["2014-09-04",3.12,3.49,3.11,3.41,2179600.0],["2014-09-05",3.4,3.49,3.27,3.42,1134600.0],["2014-09-08",3.42,3.42,3.31,3.34,760800.0],["2014-09-09",3.33,3.36,3.16,3.29,895900.0],["2014-09-10",3.25,3.3,3.01,3.05,1571100.0],["2014-09-11",3.04,3.13,2.94,3.13,1229000.0],["2014-09-12",3.11,3.2,3.04,3.09,1505100.0],["2014-09-15",3.26,3.36,3.12,3.15,2466000.0],["2014-09-16",3.17,3.25,3.1,3.15,1121300.0],["2014-09-17",3.17,3.24,3.13,3.14,1200800.0],["2014-09-18",3.18,3.22,3.1,3.12,931200.0],["2014-09-19",3.1,3.22,3.05,3.09,1080600.0],["2014-09-22",3.08,3.11,2.95,2.95,1427000.0],["2014-09-23",2.95,3.03,2.81,2.83,2016500.0],["2014-09-24",2.88,3.01,2.85,2.92,1328300.0],["2014-09-25",2.93,2.99,2.85,2.89,985200.0],["2014-09-26",2.92,3.0,2.88,2.98,961100.0],["2014-09-29",2.96,3.13,2.9,2.99,3324900.0],["2014-09-30",3.36,3.46,3.14,3.32,15575000.0],["2014-10-01",3.25,3.29,2.82,2.82,3752300.0],["2014-10-02",2.74,2.78,2.47,2.71,2815700.0],["2014-10-03",2.72,2.9,2.6,2.79,1372100.0],["2014-10-06",2.75,2.82,2.57,2.58,1141100.0],["2014-10-07",2.53,2.61,2.43,2.49,1208100.0],["2014-10-08",2.62,2.71,2.5,2.65,974500.0],["2014-10-09",2.6,2.69,2.51,2.59,1169500.0],["2014-10-10",2.56,2.63,2.47,2.52,1071600.0],["2014-10-13",2.5,2.59,2.44,2.49,658300.0],["2014-10-14",2.5,2.55,2.26,2.37,1435100.0],["2014-10-15",2.33,2.5,2.27,2.44,620100.0],["2014-10-16",2.36,2.53,2.31,2.43,718700.0],["2014-10-17",2.47,2.52,2.42,2.48,369500.0],["2014-10-20",2.46,2.51,2.4,2.45,463800.0],["2014-10-21",2.41,2.56,2.41,2.55,513400.0],["2014-10-22",2.5,2.57,2.45,2.5,675500.0],["2014-10-23",2.55,2.75,2.51,2.68,530700.0],["2014-10-24",2.68,2.79,2.52,2.58,518200.0],["2014-10-27",2.59,2.68,2.55,2.64,447300.0],["2014-10-28",2.64,2.77,2.64,2.72,634500.0],["2014-10-29",2.73,2.76,2.68,2.71,308600.0],["2014-10-30",2.72,2.91,2.72,2.74,720000.0],["2014-10-31",2.78,3.04,2.77,2.97,1565600.0],["2014-11-03",2.99,3.14,2.94,3.03,1071800.0],["2014-11-04",2.96,3.04,2.9,2.98,492100.0],["2014-11-05",3.0,3.0,2.82,2.86,289900.0],["2014-11-06",2.85,2.85,2.76,2.82,220900.0],["2014-11-07",2.8,2.81,2.65,2.73,540900.0],["2014-11-10",2.73,2.81,2.65,2.81,328500.0],["2014-11-11",2.78,2.81,2.68,2.72,251200.0],["2014-11-12",2.73,2.86,2.68,2.84,300800.0],["2014-11-13",2.85,2.9,2.67,2.83,444800.0],["2014-11-14",2.76,2.85,2.65,2.66,497100.0],["2014-11-17",2.68,2.75,2.61,2.61,451000.0],["2014-11-18",2.6,2.73,2.6,2.7,333900.0],["2014-11-19",2.72,2.72,2.59,2.61,677900.0],["2014-11-20",2.59,2.68,2.55,2.66,275300.0],["2014-11-21",2.69,2.69,2.6,2.64,312300.0],["2014-11-24",2.63,2.75,2.6,2.71,803700.0],["2014-11-25",2.71,2.76,2.66,2.73,289100.0],["2014-11-26",2.71,2.77,2.67,2.7,227800.0],["2014-11-28",2.68,2.73,2.63,2.65,296300.0],["2014-12-01",2.66,2.73,2.59,2.63,816500.0],["2014-12-02",2.65,2.76,2.63,2.74,638300.0],["2014-12-03",2.8,2.96,2.74,2.95,861100.0],["2014-12-04",2.93,2.96,2.73,2.9,600500.0],["2014-12-05",2.92,2.96,2.87,2.92,327500.0],["2014-12-08",2.93,2.93,2.74,2.76,371600.0],["2014-12-09",2.71,2.96,2.62,2.93,922400.0],["2014-12-10",2.89,2.94,2.84,2.86,223400.0],["2014-12-11",2.82,2.92,2.68,2.86,346500.0],["2014-12-12",2.82,2.97,2.82,2.87,354800.0],["2014-12-15",2.89,2.92,2.81,2.86,336800.0],["2014-12-16",2.65,2.92,2.65,2.88,243600.0],["2014-12-17",2.75,2.93,2.75,2.88,369400.0],["2014-12-18",2.89,2.93,2.83,2.85,223000.0],["2014-12-19",2.85,2.9,2.79,2.89,200600.0],["2014-12-22",2.89,3.14,2.87,3.0,1091100.0],["2014-12-23",3.0,3.05,2.81,2.92,525700.0],["2014-12-24",2.91,2.95,2.85,2.9,99000.0],["2014-12-26",2.92,2.98,2.91,2.96,144000.0],["2014-12-29",3.0,3.11,2.87,2.95,724600.0],["2014-12-30",2.97,2.97,2.85,2.96,230200.0],["2014-12-31",2.97,2.99,2.9,2.97,252100.0],["2015-01-02",2.98,3.0,2.85,2.94,519600.0],["2015-01-05",2.9,2.92,2.82,2.85,247000.0],["2015-01-06",2.85,2.86,2.61,2.74,685000.0],["2015-01-07",2.74,2.84,2.71,2.83,358500.0],["2015-01-08",2.84,2.84,2.73,2.74,295800.0],["2015-01-09",2.81,3.02,2.81,2.98,1171800.0],["2015-01-12",3.07,3.07,2.94,2.96,777000.0],["2015-01-13",3.02,3.02,2.82,2.87,398000.0],["2015-01-14",2.83,2.92,2.82,2.85,208100.0],["2015-01-15",2.87,2.87,2.74,2.79,433400.0],["2015-01-16",2.77,2.99,2.73,2.94,489300.0],["2015-01-20",3.0,3.03,2.86,2.94,488100.0],["2015-01-21",2.94,2.94,2.79,2.8,372900.0],["2015-01-22",2.84,2.88,2.71,2.87,326500.0],["2015-01-23",2.94,3.07,2.9,3.06,1804600.0],["2015-01-26",3.06,3.35,2.97,3.35,1685200.0],["2015-01-27",3.25,3.44,3.13,3.33,768900.0],["2015-01-28",3.37,3.45,3.22,3.34,563700.0],["2015-01-29",3.26,3.42,3.22,3.42,479100.0],["2015-01-30",3.4,3.97,3.36,3.65,2364400.0],["2015-02-02",3.7,3.87,3.45,3.66,1153100.0],["2015-02-03",3.72,3.78,3.45,3.52,844500.0],["2015-02-04",3.25,3.43,3.21,3.3,2478800.0],["2015-02-05",3.26,3.43,3.24,3.31,995100.0],["2015-02-06",3.33,3.41,3.25,3.36,761300.0],["2015-02-09",3.37,3.56,3.33,3.51,461400.0],["2015-02-10",3.56,3.6,3.3,3.39,489800.0],["2015-02-11",3.4,3.47,3.35,3.46,401200.0],["2015-02-12",3.49,3.49,3.36,3.46,297600.0],["2015-02-13",3.44,3.44,3.3,3.36,864000.0],["2015-02-17",3.31,3.41,3.31,3.34,552300.0],["2015-02-18",3.33,3.56,3.32,3.51,987100.0],["2015-02-19",3.5,3.56,3.34,3.35,760100.0],["2015-02-20",3.37,3.5,3.37,3.4,492100.0],["2015-02-23",3.4,3.54,3.37,3.51,398800.0],["2015-02-24",3.52,3.75,3.48,3.73,1035100.0],["2015-02-25",3.9,4.04,3.66,3.7,1546700.0],["2015-02-26",3.85,3.9,3.61,3.78,802800.0],["2015-02-27",3.8,3.85,3.68,3.76,466300.0],["2015-03-02",3.78,3.84,3.73,3.76,475500.0],["2015-03-03",3.75,3.75,3.56,3.65,564100.0],["2015-03-04",3.65,3.75,3.56,3.75,304800.0],["2015-03-05",3.77,4.05,3.65,4.04,2141100.0],["2015-03-06",4.05,4.24,3.95,4.17,1029300.0],["2015-03-09",4.2,4.25,4.17,4.23,539300.0],["2015-03-10",4.22,4.25,4.0,4.13,607000.0],["2015-03-11",4.12,4.17,4.05,4.11,289300.0],["2015-03-12",4.15,4.21,4.07,4.13,405300.0],["2015-03-13",4.16,4.18,4.08,4.18,339700.0],["2015-03-16",4.16,4.53,4.09,4.44,1407900.0],["2015-03-17",4.46,4.9,4.45,4.84,1352900.0],["2015-03-18",4.85,4.92,4.65,4.76,952000.0],["2015-03-19",4.78,5.1,4.74,4.93,900700.0],["2015-03-20",5.03,5.04,4.72,4.74,680200.0],["2015-03-23",4.75,4.75,4.32,4.33,1447900.0],["2015-03-24",4.33,4.47,4.16,4.27,1066100.0],["2015-03-25",4.25,4.26,3.97,4.13,1144600.0],["2015-03-26",3.99,4.18,3.89,3.91,770600.0],["2015-03-27",3.88,4.25,3.88,4.19,534500.0],["2015-03-30",4.2,4.36,4.05,4.2,512900.0],["2015-03-31",4.28,4.59,4.23,4.33,685000.0],["2015-04-01",4.34,4.39,4.17,4.34,273300.0],["2015-04-02",4.31,4.42,4.27,4.39,331500.0],["2015-04-06",4.36,4.54,4.36,4.47,272500.0],["2015-04-07",4.47,4.83,4.47,4.64,563300.0],["2015-04-08",4.67,4.77,4.64,4.68,395600.0],["2015-04-09",4.68,4.75,4.5,4.68,380600.0],["2015-04-10",4.7,4.73,4.62,4.67,179800.0],["2015-04-13",4.69,4.81,4.65,4.69,351600.0],["2015-04-14",4.73,4.76,4.63,4.73,299300.0],["2015-04-15",4.73,4.79,4.51,4.56,430400.0],["2015-04-16",4.58,4.68,4.27,4.5,1015800.0],["2015-04-17",4.49,4.51,4.31,4.4,516000.0],["2015-04-20",4.4,4.7,4.31,4.6,501800.0],["2015-04-21",4.59,4.64,4.52,4.56,304600.0],["2015-04-22",4.54,4.6,4.43,4.54,365100.0],["2015-04-23",4.55,4.87,4.47,4.67,771100.0],["2015-04-24",4.65,4.75,2.71,3.69,13254000.0],["2015-04-27",3.74,3.85,3.32,3.35,2542500.0],["2015-04-28",3.46,3.69,3.4,3.55,1498000.0],["2015-04-29",3.55,3.61,3.21,3.31,1305500.0],["2015-04-30",3.29,3.36,3.15,3.16,657600.0],["2015-05-01",3.24,3.44,3.2,3.33,724300.0],["2015-05-04",3.36,3.46,3.27,3.33,729200.0],["2015-05-05",3.29,3.33,3.15,3.27,644300.0],["2015-05-06",3.3,3.4,3.29,3.36,574500.0],["2015-05-07",3.38,3.55,3.32,3.51,593800.0],["2015-05-08",3.55,3.55,3.36,3.42,593900.0],["2015-05-11",3.39,3.53,3.28,3.41,512000.0],["2015-05-12",3.34,3.5,3.26,3.37,634500.0],["2015-05-13",3.4,3.42,3.2,3.27,708800.0],["2015-05-14",3.3,3.45,3.24,3.34,560400.0],["2015-05-15",3.36,3.39,3.2,3.32,336300.0],["2015-05-18",3.3,3.46,3.3,3.41,382200.0],["2015-05-19",3.39,3.99,3.37,3.96,1386400.0],["2015-05-20",4.01,4.14,3.77,4.0,1045400.0],["2015-05-21",4.02,4.08,3.88,3.94,638600.0],["2015-05-22",3.95,4.0,3.9,3.96,347000.0],["2015-05-26",3.9,4.09,3.9,3.99,463700.0],["2015-05-27",4.01,4.02,3.9,3.95,429100.0],["2015-05-28",3.95,4.02,3.91,3.97,339900.0],["2015-05-29",3.97,4.03,3.94,3.95,541100.0],["2015-06-01",3.97,4.15,3.95,4.07,741900.0],["2015-06-02",4.04,4.1,3.97,4.0,635400.0],["2015-06-03",4.01,4.07,3.9,3.94,678900.0],["2015-06-04",3.94,3.95,3.79,3.88,512700.0],["2015-06-05",3.84,4.04,3.8,4.01,534200.0],["2015-06-08",4.01,4.13,3.91,4.12,664700.0],["2015-06-09",4.1,4.19,3.94,4.1,689900.0],["2015-06-10",4.1,4.11,4.01,4.01,323400.0],["2015-06-11",4.02,4.08,3.91,3.94,335400.0],["2015-06-12",3.93,4.08,3.93,4.03,378600.0],["2015-06-15",4.02,4.04,3.88,3.99,369500.0],["2015-06-16",4.0,4.0,3.9,3.97,331600.0],["2015-06-17",3.97,4.0,3.88,3.93,299500.0],["2015-06-18",3.94,4.18,3.94,4.07,1164900.0],["2015-06-19",4.13,4.18,4.02,4.02,805700.0],["2015-06-22",4.07,4.13,4.01,4.05,576700.0],["2015-06-23",4.05,4.11,3.97,3.99,477500.0],["2015-06-24",4.31,4.67,4.02,4.13,5692000.0],["2015-06-25",4.17,4.35,4.1,4.31,1619600.0],["2015-06-26",4.3,4.37,4.1,4.26,10621300.0],["2015-06-29",4.22,4.23,3.9,3.91,1253700.0],["2015-06-30",4.0,4.16,3.91,4.13,826400.0],["2015-07-01",4.19,4.31,4.11,4.27,873800.0],["2015-07-02",4.3,4.43,4.17,4.42,919200.0],["2015-07-06",4.35,4.49,4.24,4.48,1060000.0],["2015-07-07",4.47,4.87,4.33,4.74,1597500.0],["2015-07-08",4.7,4.82,4.41,4.48,992700.0],["2015-07-09",4.56,4.7,4.52,4.68,629000.0],["2015-07-10",4.74,4.97,4.69,4.88,1043600.0],["2015-07-13",4.92,5.13,4.88,5.02,876900.0],["2015-07-14",5.06,5.25,5.0,5.16,885700.0],["2015-07-15",5.19,5.25,5.0,5.04,750600.0],["2015-07-16",5.08,5.24,5.08,5.22,656900.0],["2015-07-17",5.24,5.3,5.13,5.21,749300.0],["2015-07-20",5.21,5.69,5.21,5.65,1470900.0],["2015-07-21",5.69,5.8,5.3,5.31,1849900.0],["2015-07-22",5.23,5.78,5.21,5.74,1204600.0],["2015-07-23",5.78,5.8,5.36,5.37,1071300.0],["2015-07-24",5.39,5.46,5.25,5.3,616100.0],["2015-07-27",5.26,5.28,5.07,5.22,660800.0],["2015-07-28",5.22,5.28,5.03,5.23,612800.0],["2015-07-29",5.21,5.28,4.86,4.92,664700.0],["2015-07-30",4.92,4.97,4.71,4.89,587900.0],["2015-07-31",4.81,5.08,4.8,4.94,519000.0],["2015-08-03",4.96,5.06,4.85,4.9,457000.0],["2015-08-04",4.92,4.94,4.65,4.82,399900.0],["2015-08-05",4.83,4.93,4.65,4.74,355100.0],["2015-08-06",4.72,4.84,4.43,4.5,780300.0],["2015-08-07",4.46,4.6,4.3,4.44,573300.0],["2015-08-10",4.44,4.52,4.23,4.37,751200.0],["2015-08-11",4.37,4.37,3.95,4.03,1062900.0],["2015-08-12",4.0,4.35,3.95,4.33,579200.0],["2015-08-13",4.19,4.37,4.14,4.18,490300.0],["2015-08-14",4.14,4.18,4.02,4.11,345900.0],["2015-08-17",4.02,4.31,4.01,4.2,530400.0],["2015-08-18",4.2,4.3,4.06,4.07,532500.0],["2015-08-19",4.07,4.2,3.81,3.85,1026600.0],["2015-08-20",3.79,3.89,3.43,3.44,1201300.0],["2015-08-21",3.33,3.9,3.3,3.66,1099800.0],["2015-08-24",3.29,3.49,3.1,3.25,1330200.0],["2015-08-25",3.44,3.55,3.23,3.25,917800.0],["2015-08-26",3.4,3.49,3.24,3.46,731700.0],["2015-08-27",3.46,3.86,3.42,3.66,1082600.0],["2015-08-28",3.62,3.7,3.59,3.64,382400.0],["2015-08-31",3.6,3.71,3.57,3.63,489200.0],["2015-09-01",3.44,3.73,3.36,3.62,539600.0],["2015-09-02",3.7,3.78,3.62,3.77,302600.0],["2015-09-03",3.78,3.93,3.66,3.68,414000.0],["2015-09-04",3.58,3.79,3.56,3.7,436400.0],["2015-09-08",3.81,3.99,3.75,3.89,439800.0],["2015-09-09",3.96,4.12,3.93,3.97,615900.0],["2015-09-10",3.98,4.15,3.98,4.14,559000.0],["2015-09-11",4.09,4.09,3.77,3.9,906000.0],["2015-09-14",3.94,4.14,3.78,4.11,560800.0],["2015-09-15",4.08,4.23,4.0,4.13,652500.0],["2015-09-16",4.18,4.18,3.96,4.1,404800.0],["2015-09-17",4.11,4.48,4.08,4.36,953100.0],["2015-09-18",4.26,4.52,4.25,4.43,768600.0],["2015-09-21",4.49,4.51,4.06,4.13,927600.0],["2015-09-22",4.22,4.26,3.97,4.12,415100.0],["2015-09-23",4.12,4.18,3.98,4.03,258300.0],["2015-09-24",4.0,4.12,3.98,4.09,611300.0],["2015-09-25",4.16,4.16,3.66,3.77,668800.0],["2015-09-28",3.65,3.68,3.37,3.47,611400.0],["2015-09-29",3.39,3.6,3.05,3.12,896900.0],["2015-09-30",3.15,3.19,2.93,3.0,1554400.0],["2015-10-01",3.04,3.05,2.72,2.84,1637300.0],["2015-10-02",2.89,3.11,2.8,3.03,767600.0],["2015-10-05",3.03,3.12,2.9,2.99,546900.0],["2015-10-06",3.02,3.07,2.76,2.94,742500.0],["2015-10-07",3.0,3.15,2.81,3.11,916700.0],["2015-10-08",3.09,3.13,2.92,3.08,437800.0],["2015-10-09",3.09,3.27,3.04,3.18,376200.0],["2015-10-12",3.22,3.23,3.08,3.12,237700.0],["2015-10-13",3.08,3.24,3.07,3.14,441400.0],["2015-10-14",3.17,3.24,3.1,3.12,238400.0],["2015-10-15",3.11,3.43,3.11,3.42,410600.0],["2015-10-16",3.44,3.52,3.28,3.36,266900.0],["2015-10-19",3.36,3.55,3.27,3.41,344400.0],["2015-10-20",3.42,3.44,3.22,3.24,224700.0],["2015-10-21",3.28,3.29,3.03,3.17,325400.0],["2015-10-22",3.2,3.3,3.09,3.29,379700.0],["2015-10-23",3.33,3.42,3.29,3.34,257000.0],["2015-10-26",3.31,3.46,3.26,3.34,192900.0],["2015-10-27",3.31,3.42,3.24,3.27,403200.0],["2015-10-28",3.27,3.5,3.23,3.5,295500.0],["2015-10-29",3.44,3.49,3.13,3.13,959800.0],["2015-10-30",3.13,3.34,3.12,3.16,513800.0],["2015-11-02",3.19,3.38,3.14,3.34,485400.0],["2015-11-03",3.33,3.49,3.33,3.35,419200.0],["2015-11-04",3.38,3.43,3.25,3.36,305400.0],["2015-11-05",3.36,3.36,3.16,3.21,344300.0],["2015-11-06",3.19,3.27,3.13,3.22,315400.0],["2015-11-09",3.2,3.24,3.11,3.2,461300.0],["2015-11-10",3.08,3.23,2.9,3.05,733600.0],["2015-11-11",3.08,3.08,2.99,3.0,262600.0],["2015-11-12",3.0,3.06,2.85,2.87,516900.0],["2015-11-13",2.82,2.88,2.66,2.76,1244300.0],["2015-11-16",2.77,2.91,2.68,2.81,489600.0],["2015-11-17",2.75,2.82,2.65,2.68,1538200.0],["2015-11-18",2.65,2.67,2.47,2.5,1188800.0],["2015-11-19",2.51,2.54,2.27,2.4,1869300.0],["2015-11-20",2.45,2.54,2.37,2.43,509500.0],["2015-11-23",2.39,2.64,2.38,2.5,1444100.0],["2015-11-24",2.5,2.75,2.39,2.72,830300.0],["2015-11-25",2.76,2.81,2.67,2.79,407700.0],["2015-11-27",2.8,2.87,2.77,2.82,160800.0],["2015-11-30",2.88,2.88,2.65,2.72,539500.0],["2015-12-01",2.74,2.77,2.62,2.73,289600.0],["2015-12-02",2.72,2.79,2.68,2.69,186300.0],["2015-12-03",2.66,2.73,2.49,2.53,547600.0],["2015-12-04",2.52,2.59,2.47,2.53,325000.0],["2015-12-07",2.55,2.55,2.4,2.44,384700.0],["2015-12-08",2.4,2.53,2.36,2.48,300000.0],["2015-12-09",2.47,2.51,2.45,2.48,213300.0],["2015-12-10",2.48,2.57,2.47,2.52,241700.0],["2015-12-11",2.47,2.56,2.44,2.48,420700.0],["2015-12-14",2.47,2.52,2.37,2.4,315100.0],["2015-12-15",2.41,2.5,2.41,2.48,218200.0],["2015-12-16",2.53,2.7,2.48,2.62,446000.0],["2015-12-17",2.75,3.0,2.69,2.73,984900.0],["2015-12-18",2.7,2.75,2.52,2.55,538800.0],["2015-12-21",2.59,2.6,2.4,2.4,568700.0],["2015-12-22",2.45,2.47,2.3,2.33,410500.0],["2015-12-23",2.3,2.5,2.3,2.47,604600.0],["2015-12-24",2.46,2.49,2.34,2.41,383400.0],["2015-12-28",2.41,2.59,2.36,2.57,715500.0],["2015-12-29",2.6,2.66,2.54,2.57,414000.0],["2015-12-30",2.56,2.6,2.48,2.53,341100.0],["2015-12-31",2.53,2.57,2.42,2.45,861900.0],["2016-01-04",2.44,2.44,2.29,2.32,652100.0],["2016-01-05",2.33,2.42,2.3,2.36,248200.0],["2016-01-06",2.33,2.33,2.17,2.2,504700.0],["2016-01-07",2.13,2.14,1.92,2.0,563100.0],["2016-01-08",2.07,2.09,1.81,1.9,711200.0],["2016-01-11",1.9,1.9,1.77,1.88,490800.0],["2016-01-12",1.9,2.03,1.86,1.95,565600.0],["2016-01-13",1.95,2.22,1.95,2.01,1528700.0],["2016-01-14",2.01,2.22,1.88,2.18,989900.0],["2016-01-15",2.07,2.13,2.01,2.1,781900.0],["2016-01-19",2.12,2.18,1.99,2.07,670500.0],["2016-01-20",2.02,2.21,1.93,2.18,585500.0],["2016-01-21",2.16,2.21,2.09,2.16,351200.0],["2016-01-22",2.21,2.25,2.09,2.1,434900.0],["2016-01-25",2.08,2.15,2.07,2.08,515400.0],["2016-01-26",2.08,2.11,1.98,2.04,274900.0],["2016-01-27",2.02,2.06,1.95,1.96,334000.0],["2016-01-28",1.97,1.97,1.83,1.85,411600.0],["2016-01-29",1.85,1.98,1.85,1.86,561700.0],["2016-02-01",1.83,1.97,1.81,1.92,334800.0],["2016-02-02",1.88,1.96,1.84,1.85,586100.0],["2016-02-03",1.87,1.89,1.75,1.82,437000.0],["2016-02-04",1.83,2.0,1.83,1.9,457500.0],["2016-02-05",1.9,1.93,1.78,1.78,372800.0],["2016-02-08",1.77,1.81,1.57,1.67,696100.0],["2016-02-09",1.62,1.82,1.57,1.69,615000.0],["2016-02-10",1.7,1.81,1.67,1.69,392800.0],["2016-02-11",1.65,1.78,1.65,1.73,261400.0],["2016-02-12",1.75,1.8,1.68,1.76,299100.0],["2016-02-16",1.8,1.86,1.75,1.85,238800.0],["2016-02-17",0.94,1.3,0.93,1.16,16387200.0],["2016-02-18",1.24,1.24,1.17,1.21,3213200.0],["2016-02-19",1.21,1.23,1.18,1.18,1230100.0],["2016-02-22",1.2,1.21,1.07,1.18,995500.0],["2016-02-23",1.16,1.2,1.11,1.12,699900.0],["2016-02-24",1.1,1.16,1.06,1.12,646500.0],["2016-02-25",1.11,1.12,1.04,1.04,913000.0],["2016-02-26",1.03,1.15,0.97,1.05,1586200.0],["2016-02-29",1.04,1.07,1.02,1.05,384500.0],["2016-03-01",1.05,1.08,0.98,1.01,834800.0],["2016-03-02",1.01,1.07,1.0,1.07,631600.0],["2016-03-03",1.07,1.18,1.04,1.12,725500.0],["2016-03-04",1.12,1.18,1.12,1.14,476800.0],["2016-03-07",1.14,1.34,1.14,1.34,1050300.0],["2016-03-08",1.34,1.4,1.26,1.26,979900.0],["2016-03-09",1.28,1.3,1.18,1.21,436600.0],["2016-03-10",1.21,1.26,1.16,1.19,311600.0],["2016-03-11",1.21,1.22,1.17,1.22,220500.0],["2016-03-14",1.23,1.3,1.2,1.23,228700.0],["2016-03-15",1.23,1.33,1.1,1.12,828500.0],["2016-03-16",1.13,1.19,1.03,1.1,540500.0],["2016-03-17",1.1,1.13,1.04,1.08,611000.0],["2016-03-18",1.11,1.15,1.06,1.12,564700.0],["2016-03-21",1.13,1.26,1.12,1.23,596700.0],["2016-03-22",1.22,1.28,1.19,1.25,502300.0],["2016-03-23",1.26,1.39,1.16,1.18,560800.0],["2016-03-24",1.18,1.24,1.14,1.2,228700.0],["2016-03-28",1.2,1.21,1.15,1.18,208900.0],["2016-03-29",1.15,1.21,1.06,1.12,810900.0],["2016-03-30",1.12,1.21,1.1,1.12,295800.0],["2016-03-31",1.13,1.23,1.12,1.17,404800.0],["2016-04-01",1.17,1.23,1.13,1.2,245400.0],["2016-04-04",1.21,1.29,1.18,1.2,719200.0],["2016-04-05",1.2,1.21,1.15,1.17,483000.0],["2016-04-06",1.17,1.25,1.15,1.25,531600.0],["2016-04-07",1.22,1.25,1.18,1.19,341600.0],["2016-04-08",1.21,1.24,1.13,1.14,478800.0],["2016-04-11",1.14,1.18,1.13,1.15,355200.0],["2016-04-12",1.16,1.17,1.12,1.17,237700.0],["2016-04-13",1.18,1.18,1.13,1.14,455700.0],["2016-04-14",1.14,1.18,1.12,1.16,365900.0],["2016-04-15",1.16,1.18,1.14,1.17,359700.0],["2016-04-18",1.16,1.22,1.15,1.21,532100.0],["2016-04-19",1.23,1.26,1.18,1.22,376400.0],["2016-04-20",1.21,1.26,1.18,1.18,572300.0],["2016-04-21",1.19,1.23,1.17,1.2,287100.0],["2016-04-22",1.2,1.24,1.19,1.21,333700.0],["2016-04-25",1.22,1.26,1.2,1.24,789700.0],["2016-04-26",0.55,0.67,0.51,0.63,13384100.0],["2016-04-27",0.63,0.68,0.59,0.63,4735800.0],["2016-04-28",0.64,0.65,0.6,0.63,1305900.0],["2016-04-29",0.65,0.74,0.63,0.68,3190400.0],["2016-05-02",0.7,0.72,0.64,0.66,1003600.0],["2016-05-03",0.67,0.7,0.62,0.64,732600.0],["2016-05-04",0.64,0.67,0.61,0.62,637400.0],["2016-05-05",0.62,0.62,0.58,0.61,645200.0],["2016-05-06",0.61,0.62,0.59,0.61,430300.0],["2016-05-09",0.62,0.65,0.61,0.64,666900.0],["2016-05-10",0.66,0.66,0.62,0.64,635500.0],["2016-05-11",0.64,0.64,0.59,0.6,1010500.0],["2016-05-12",0.63,0.63,0.58,0.59,575700.0],["2016-05-13",0.59,0.6,0.57,0.57,360500.0],["2016-05-16",0.58,0.62,0.57,0.6,559500.0],["2016-05-17",0.62,0.62,0.55,0.56,848000.0],["2016-05-18",0.57,0.59,0.55,0.59,617800.0],["2016-05-19",0.56,0.6,0.56,0.58,364600.0],["2016-05-20",0.57,0.61,0.57,0.6,408400.0],["2016-05-23",0.6,0.6,0.57,0.6,669300.0],["2016-05-24",0.6,0.62,0.58,0.62,529300.0],["2016-05-25",0.62,0.64,0.59,0.62,535800.0],["2016-05-26",0.61,0.63,0.6,0.61,260100.0],["2016-05-27",0.61,0.64,0.59,0.61,384400.0],["2016-05-31",0.62,0.64,0.59,0.62,291800.0],["2016-06-01",0.63,0.64,0.6,0.63,312400.0],["2016-06-02",0.63,0.64,0.62,0.63,292500.0],["2016-06-03",0.63,0.63,0.6,0.61,409800.0],["2016-06-06",0.61,0.7,0.61,0.69,961600.0],["2016-06-07",0.69,0.69,0.66,0.67,284600.0],["2016-06-08",0.68,0.7,0.65,0.66,384200.0],["2016-06-09",0.67,0.67,0.64,0.65,216600.0],["2016-06-10",0.65,0.65,0.61,0.62,309200.0],["2016-06-13",0.71,0.76,0.65,0.66,2528700.0],["2016-06-14",0.66,0.72,0.63,0.7,1682600.0],["2016-06-15",0.71,0.84,0.67,0.79,2778600.0],["2016-06-16",0.78,0.87,0.76,0.78,2236400.0],["2016-06-17",0.81,0.81,0.73,0.75,1046100.0],["2016-06-20",0.77,0.86,0.76,0.83,1780500.0],["2016-06-21",0.83,0.89,0.82,0.85,1745000.0],["2016-06-22",0.87,0.96,0.84,0.89,1925900.0],["2016-06-23",0.95,0.95,0.86,0.88,1458000.0],["2016-06-24",0.79,0.86,0.75,0.79,8328300.0],["2016-06-27",0.79,0.81,0.73,0.73,955000.0],["2016-06-28",0.75,0.79,0.73,0.75,759300.0],["2016-06-29",0.79,0.79,0.74,0.75,772800.0],["2016-06-30",0.77,0.78,0.71,0.71,837500.0],["2016-07-01",0.7,0.77,0.7,0.76,652600.0],["2016-07-05",0.77,0.85,0.72,0.74,908000.0],["2016-07-06",0.73,0.81,0.72,0.77,666700.0],["2016-07-07",0.79,0.81,0.75,0.77,504100.0],["2016-07-08",0.81,0.82,0.77,0.8,583600.0],["2016-07-11",0.81,0.84,0.78,0.8,416300.0],["2016-07-12",0.8,0.82,0.78,0.8,364800.0],["2016-07-13",0.8,0.82,0.73,0.76,679100.0],["2016-07-14",0.78,0.79,0.75,0.76,254000.0],["2016-07-15",0.76,0.79,0.76,0.78,264200.0],["2016-07-18",0.78,0.78,0.77,0.77,255900.0],["2016-07-19",0.78,0.79,0.74,0.74,389300.0],["2016-07-20",0.74,0.77,0.74,0.76,411500.0],["2016-07-21",0.77,0.79,0.76,0.76,738800.0],["2016-07-22",0.78,0.79,0.76,0.77,267800.0],["2016-07-25",0.76,0.79,0.74,0.75,760300.0],["2016-07-26",0.74,0.76,0.74,0.75,237200.0],["2016-07-27",0.75,0.76,0.73,0.74,243000.0],["2016-07-28",0.76,0.76,0.68,0.72,500900.0],["2016-07-29",0.72,0.74,0.69,0.72,859800.0],["2016-08-01",0.72,0.78,0.7,0.76,521500.0],["2016-08-02",0.75,0.77,0.72,0.73,234400.0],["2016-08-03",0.75,0.75,0.73,0.74,222500.0],["2016-08-04",0.75,0.8,0.74,0.78,512100.0],["2016-08-05",0.8,0.81,0.77,0.8,465000.0],["2016-08-08",0.79,0.79,0.75,0.77,376800.0],["2016-08-09",0.77,0.8,0.77,0.79,709000.0],["2016-08-10",0.75,0.79,0.73,0.76,368800.0],["2016-08-11",0.76,0.78,0.74,0.75,382000.0],["2016-08-12",0.76,0.76,0.73,0.74,218200.0],["2016-08-15",0.74,0.76,0.74,0.75,269500.0],["2016-08-16",0.76,0.77,0.75,0.76,170700.0],["2016-08-17",0.77,0.87,0.76,0.81,1663000.0],["2016-08-18",0.8,0.96,0.79,0.86,1631400.0],["2016-08-19",0.95,1.11,0.88,0.94,5586500.0],["2016-08-22",0.98,1.08,0.95,1.08,2023600.0],["2016-08-23",1.1,1.1,0.99,1.02,1276500.0],["2016-08-24",1.0,1.2,0.99,1.06,3387000.0],["2016-08-25",1.1,1.1,1.04,1.08,950600.0],["2016-08-26",1.12,1.13,1.07,1.09,732500.0],["2016-08-29",1.08,1.09,1.04,1.07,610200.0],["2016-08-30",1.06,1.09,1.03,1.03,473200.0],["2016-08-31",1.03,1.06,0.99,1.01,700600.0],["2016-09-01",1.0,1.05,0.94,0.96,761700.0],["2016-09-02",1.01,1.14,0.95,1.03,3390300.0],["2016-09-06",1.03,1.05,0.98,1.04,645700.0],["2016-09-07",1.05,1.06,1.01,1.01,520800.0],["2016-09-08",1.02,1.04,1.0,1.03,343000.0],["2016-09-09",1.03,1.04,0.98,1.0,435200.0],["2016-09-12",0.98,1.0,0.96,0.99,373000.0],["2016-09-13",0.99,1.03,0.96,0.97,257200.0],["2016-09-14",0.97,0.99,0.94,0.95,282700.0],["2016-09-15",0.96,1.05,0.94,1.02,1110400.0],["2016-09-16",1.03,1.05,0.99,0.99,455100.0],["2016-09-19",1.03,1.04,1.0,1.03,376000.0],["2016-09-20",1.04,1.07,1.02,1.06,537000.0],["2016-09-21",1.05,1.1,1.04,1.09,806400.0],["2016-09-22",1.11,1.15,1.06,1.11,894300.0],["2016-09-23",1.14,1.35,1.13,1.25,3124500.0],["2016-09-26",1.23,1.24,1.16,1.17,963600.0],["2016-09-27",1.18,1.21,1.15,1.17,243200.0],["2016-09-28",1.18,1.19,1.11,1.15,421800.0],["2016-09-29",1.13,1.16,1.11,1.12,178900.0],["2016-09-30",1.14,1.14,1.07,1.09,513600.0],["2016-10-03",1.09,1.16,1.08,1.15,444900.0],["2016-10-04",1.15,1.19,1.09,1.12,243100.0],["2016-10-05",1.28,1.58,1.23,1.46,17414400.0],["2016-10-06",1.43,1.45,1.31,1.39,2382500.0],["2016-10-07",1.4,1.42,1.34,1.36,669100.0],["2016-10-10",1.35,1.39,1.29,1.32,1097300.0],["2016-10-11",1.3,1.32,1.22,1.25,1385600.0],["2016-10-12",1.25,1.29,1.21,1.26,853100.0],["2016-10-13",1.23,1.42,1.23,1.39,2009800.0],["2016-10-14",1.43,1.43,1.32,1.35,904700.0],["2016-10-17",1.35,1.39,1.28,1.28,762400.0],["2016-10-18",1.29,1.32,1.22,1.25,738300.0],["2016-10-19",1.27,1.27,1.18,1.21,941600.0],["2016-10-20",1.23,1.23,1.16,1.22,651200.0],["2016-10-21",1.22,1.25,1.19,1.23,504300.0],["2016-10-24",1.26,1.27,1.2,1.21,572000.0],["2016-10-25",1.19,1.2,1.15,1.15,534900.0],["2016-10-26",1.12,1.13,1.0,1.04,1852400.0],["2016-10-27",1.07,1.09,1.04,1.05,497200.0],["2016-10-28",1.05,1.07,0.94,0.98,964800.0],["2016-10-31",1.13,1.14,1.03,1.05,1400600.0],["2016-11-01",1.03,1.06,1.01,1.04,691700.0],["2016-11-02",1.02,1.04,0.96,0.97,646600.0],["2016-11-03",0.97,1.02,0.95,0.96,445300.0],["2016-11-04",0.96,1.0,0.95,0.97,379000.0],["2016-11-07",0.99,1.02,0.97,0.99,385200.0],["2016-11-08",0.99,1.09,0.97,1.01,319700.0],["2016-11-09",0.97,1.06,0.96,1.03,519200.0],["2016-11-10",1.01,1.08,1.01,1.05,594400.0],["2016-11-11",1.03,1.15,1.03,1.14,923200.0],["2016-11-14",1.17,1.2,1.12,1.14,869400.0],["2016-11-15",1.13,1.19,1.13,1.14,521000.0],["2016-11-16",1.15,1.18,1.09,1.11,615700.0],["2016-11-17",1.1,1.14,1.07,1.1,437800.0],["2016-11-18",1.09,1.18,1.07,1.17,1132500.0],["2016-11-21",1.19,1.23,1.17,1.22,1030800.0],["2016-11-22",1.22,1.25,1.06,1.08,1357400.0],["2016-11-23",1.07,1.14,1.07,1.12,302100.0],["2016-11-25",1.13,1.15,1.09,1.15,63500.0],["2016-11-28",1.16,1.17,1.12,1.14,302300.0],["2016-11-29",1.15,1.15,1.1,1.12,226400.0],["2016-11-30",1.14,1.14,1.08,1.09,625900.0],["2016-12-01",1.1,1.1,1.07,1.07,385300.0],["2016-12-02",1.08,1.1,1.05,1.1,332500.0],["2016-12-05",1.09,1.18,1.09,1.15,741000.0],["2016-12-06",1.15,1.17,1.11,1.15,248500.0],["2016-12-07",1.15,1.16,1.1,1.12,530700.0],["2016-12-08",1.15,1.18,1.1,1.15,543200.0],["2016-12-09",1.15,1.2,1.15,1.18,367100.0],["2016-12-12",1.16,1.18,1.12,1.16,346300.0],["2016-12-13",1.15,1.17,1.13,1.17,249700.0],["2016-12-14",1.19,1.21,1.14,1.17,346800.0],["2016-12-15",1.21,1.21,1.16,1.18,539600.0],["2016-12-16",1.17,1.19,1.11,1.16,394800.0],["2016-12-19",1.17,1.17,1.14,1.16,135700.0],["2016-12-20",1.18,1.18,1.12,1.13,380100.0],["2016-12-21",1.12,1.12,1.01,1.09,1336300.0],["2016-12-22",1.09,1.11,1.04,1.09,402100.0],["2016-12-23",1.09,1.11,1.06,1.09,315300.0],["2016-12-27",1.09,1.11,1.05,1.06,473800.0],["2016-12-28",1.06,1.08,1.06,1.07,387100.0],["2016-12-29",1.07,1.07,1.01,1.02,657100.0],["2016-12-30",1.03,1.05,1.01,1.05,493100.0],["2017-01-03",1.04,1.13,1.02,1.13,709000.0],["2017-01-04",1.13,1.27,1.09,1.19,2584200.0],["2017-01-05",1.22,1.23,1.15,1.15,946200.0],["2017-01-06",1.15,1.18,1.1,1.16,456800.0],["2017-01-09",1.17,1.18,1.12,1.17,395200.0],["2017-01-10",1.16,1.19,1.12,1.14,379300.0],["2017-01-11",1.14,1.17,1.09,1.16,867900.0],["2017-01-12",1.17,1.2,1.13,1.18,629500.0],["2017-01-13",1.17,1.25,1.15,1.24,1007800.0],["2017-01-17",1.25,1.27,1.17,1.23,563000.0],["2017-01-18",1.22,1.24,1.2,1.22,364200.0],["2017-01-19",1.22,1.24,1.16,1.2,322700.0],["2017-01-20",1.19,1.21,1.16,1.19,348700.0],["2017-01-23",1.18,1.21,1.15,1.18,341100.0],["2017-01-24",1.18,1.18,1.12,1.15,577000.0],["2017-01-25",1.14,1.18,1.13,1.15,274000.0],["2017-01-26",1.15,1.17,1.12,1.13,368700.0],["2017-01-27",1.12,1.13,1.09,1.11,469400.0],["2017-01-30",1.1,1.13,1.03,1.09,606100.0],["2017-01-31",1.07,1.13,1.05,1.12,393000.0],["2017-02-01",1.11,1.17,1.11,1.15,414200.0],["2017-02-02",1.13,1.16,1.12,1.16,120600.0],["2017-02-03",1.16,1.17,1.13,1.15,228500.0],["2017-02-06",1.13,1.15,1.13,1.13,204100.0],["2017-02-07",1.13,1.15,1.1,1.13,182700.0],["2017-02-08",1.14,1.14,1.11,1.12,123300.0],["2017-02-09",1.12,1.15,1.12,1.14,112800.0],["2017-02-10",1.15,1.15,1.12,1.13,346500.0],["2017-02-13",1.12,1.15,1.11,1.11,190800.0],["2017-02-14",1.12,1.14,1.1,1.14,210100.0],["2017-02-15",1.13,1.15,1.12,1.13,139800.0],["2017-02-16",1.14,1.15,1.11,1.12,279500.0],["2017-02-17",1.13,1.15,1.11,1.15,374000.0],["2017-02-21",1.16,1.16,1.13,1.13,193700.0],["2017-02-22",1.13,1.15,1.12,1.12,183000.0],["2017-02-23",1.13,1.13,1.08,1.1,310200.0],["2017-02-24",1.1,1.12,1.08,1.1,247700.0],["2017-02-27",1.1,1.13,1.1,1.13,229800.0],["2017-02-28",1.12,1.14,1.1,1.13,658400.0],["2017-03-01",1.11,1.16,1.11,1.15,824300.0],["2017-03-02",1.16,1.18,1.15,1.17,420400.0],["2017-03-03",1.18,1.18,1.15,1.17,297700.0],["2017-03-06",1.17,1.18,1.13,1.13,359600.0],["2017-03-07",1.13,1.14,1.12,1.12,247200.0],["2017-03-08",1.12,1.13,1.1,1.12,220900.0],["2017-03-09",1.11,1.13,1.1,1.11,232100.0],["2017-03-10",1.13,1.13,1.11,1.11,124100.0],["2017-03-13",1.12,1.15,1.11,1.14,397000.0],["2017-03-14",1.15,1.23,1.12,1.17,1900500.0],["2017-03-15",1.39,1.77,1.31,1.55,25200900.0],["2017-03-16",1.57,1.61,1.36,1.51,3951500.0],["2017-03-17",1.46,1.64,1.44,1.54,1489300.0],["2017-03-20",1.56,1.81,1.51,1.66,3993800.0],["2017-03-21",1.71,1.78,1.65,1.7,1762200.0],["2017-03-22",1.67,1.78,1.58,1.68,1904300.0],["2017-03-23",1.66,1.73,1.62,1.68,576200.0],["2017-03-24",1.65,1.73,1.62,1.7,867300.0],["2017-03-27",1.72,2.07,1.63,2.01,4485100.0],["2017-03-28",2.02,2.17,1.83,1.9,2711700.0],["2017-03-29",1.88,2.02,1.86,1.96,1126000.0],["2017-03-30",1.94,2.07,1.93,1.99,1042100.0],["2017-03-31",1.99,2.03,1.94,1.95,671000.0],["2017-04-03",1.93,1.98,1.9,1.91,652300.0],["2017-04-04",1.9,1.91,1.74,1.8,1651600.0],["2017-04-05",1.73,1.85,1.71,1.73,1013800.0],["2017-04-06",1.73,1.8,1.65,1.78,916000.0],["2017-04-07",1.77,1.8,1.72,1.75,375700.0],["2017-04-10",1.74,1.81,1.71,1.76,286700.0],["2017-04-11",1.77,1.81,1.76,1.78,431800.0],["2017-04-12",1.79,1.81,1.73,1.74,589300.0],["2017-04-13",1.74,1.78,1.67,1.76,433000.0],["2017-04-17",1.76,1.76,1.65,1.71,242900.0],["2017-04-18",1.7,1.74,1.68,1.68,146800.0],["2017-04-19",1.68,1.7,1.64,1.64,358800.0],["2017-04-20",1.64,1.72,1.64,1.66,455800.0],["2017-04-21",1.69,1.7,1.62,1.67,603500.0],["2017-04-24",1.67,1.68,1.64,1.66,276400.0],["2017-04-25",1.65,1.7,1.63,1.66,380900.0],["2017-04-26",1.65,1.87,1.65,1.85,807900.0],["2017-04-27",1.87,1.87,1.78,1.81,450700.0],["2017-04-28",1.85,1.89,1.79,1.84,473800.0],["2017-05-01",1.85,1.88,1.77,1.8,294000.0],["2017-05-02",1.79,1.81,1.74,1.78,309200.0],["2017-05-03",1.78,1.81,1.72,1.76,276500.0],["2017-05-04",1.77,1.79,1.69,1.72,327800.0],["2017-05-05",1.74,1.74,1.64,1.69,383600.0],["2017-05-08",1.69,1.74,1.68,1.73,330900.0],["2017-05-09",1.74,1.82,1.73,1.8,294700.0],["2017-05-10",1.79,1.85,1.77,1.83,567700.0],["2017-05-11",1.85,1.85,1.76,1.84,320400.0],["2017-05-12",1.82,1.96,1.81,1.95,858400.0],["2017-05-15",1.96,2.14,1.95,2.02,1128500.0],["2017-05-16",2.05,2.16,2.05,2.11,864700.0],["2017-05-17",2.12,2.2,1.95,2.01,1487300.0],["2017-05-18",2.02,2.27,2.01,2.23,1750200.0],["2017-05-19",2.24,2.35,2.1,2.12,1036500.0],["2017-05-22",2.13,2.18,2.02,2.09,606700.0],["2017-05-23",2.09,2.16,2.05,2.12,395200.0],["2017-05-24",2.15,2.15,2.08,2.13,346000.0],["2017-05-25",2.12,2.18,2.12,2.17,241700.0],["2017-05-26",2.19,2.24,2.13,2.14,329000.0],["2017-05-30",2.14,2.2,2.14,2.16,255000.0],["2017-05-31",2.19,2.21,2.1,2.12,429500.0],["2017-06-01",2.13,2.26,2.12,2.23,617100.0],["2017-06-02",2.26,2.33,2.24,2.3,647300.0],["2017-06-05",2.34,2.42,2.24,2.38,873800.0],["2017-06-06",2.38,2.41,2.31,2.31,382500.0],["2017-06-07",2.31,2.4,2.26,2.3,731400.0],["2017-06-08",2.29,2.36,2.29,2.31,420000.0],["2017-06-09",2.34,2.43,2.33,2.39,960600.0],["2017-06-12",2.39,2.44,2.31,2.32,657200.0],["2017-06-13",2.32,2.38,2.3,2.36,408600.0],["2017-06-14",2.34,2.39,2.3,2.34,381800.0],["2017-06-15",2.35,2.38,2.29,2.32,376100.0],["2017-06-16",2.32,2.36,2.28,2.31,621400.0],["2017-06-19",2.31,2.39,2.31,2.39,692600.0],["2017-06-20",2.39,2.59,2.39,2.53,958600.0],["2017-06-21",2.53,2.73,2.53,2.71,1076200.0],["2017-06-22",2.75,2.85,2.68,2.75,1790900.0],["2017-06-23",2.81,2.84,2.61,2.84,9131000.0],["2017-06-26",2.84,2.88,2.71,2.83,1578100.0],["2017-06-27",2.81,2.83,2.71,2.74,666900.0],["2017-06-28",2.77,2.8,2.62,2.79,1382100.0],["2017-06-29",2.8,2.84,2.73,2.77,988500.0],["2017-06-30",2.76,2.81,2.67,2.76,932000.0],["2017-07-03",2.76,2.78,2.68,2.77,303600.0],["2017-07-05",2.77,2.81,2.69,2.79,565800.0],["2017-07-06",2.8,2.85,2.73,2.78,470100.0],["2017-07-07",2.77,2.83,2.74,2.82,295700.0],["2017-07-10",2.83,2.87,2.77,2.81,547000.0],["2017-07-11",2.81,3.13,2.81,3.08,2779400.0],["2017-07-12",3.09,3.16,2.97,3.12,866700.0],["2017-07-13",3.05,3.09,2.6,2.85,2078500.0],["2017-07-14",2.86,2.96,2.81,2.93,584200.0],["2017-07-17",2.96,2.96,2.82,2.83,412900.0],["2017-07-18",2.81,2.82,2.09,2.67,3440100.0],["2017-07-19",2.6,2.96,2.57,2.93,1819100.0],["2017-07-20",2.94,3.08,2.89,3.05,1271700.0],["2017-07-21",3.09,3.14,2.92,2.95,889100.0],["2017-07-24",2.98,3.1,2.92,3.08,846500.0],["2017-07-25",3.06,3.18,3.03,3.04,913300.0],["2017-07-26",3.04,3.16,3.04,3.14,929500.0],["2017-07-27",3.16,3.2,2.99,3.1,900300.0],["2017-07-28",3.1,3.17,3.0,3.05,521000.0],["2017-07-31",3.09,3.09,2.92,2.94,947800.0],["2017-08-01",2.94,3.01,2.71,2.76,1109100.0],["2017-08-02",2.77,2.79,2.59,2.66,727400.0],["2017-08-03",2.67,2.81,2.55,2.71,563200.0],["2017-08-04",2.72,2.95,2.65,2.87,863200.0],["2017-08-07",2.92,2.95,2.79,2.89,584200.0],["2017-08-08",2.89,2.98,2.87,2.89,381200.0],["2017-08-09",2.9,2.99,2.83,2.88,455800.0],["2017-08-10",2.85,2.99,2.8,2.85,798900.0],["2017-08-11",2.86,2.9,2.68,2.72,784700.0],["2017-08-14",2.75,2.95,2.75,2.93,719100.0],["2017-08-15",2.96,2.96,2.85,2.86,270500.0],["2017-08-16",2.89,2.89,2.76,2.77,355900.0],["2017-08-17",2.75,2.86,2.75,2.8,335700.0],["2017-08-18",2.77,2.86,2.76,2.77,334300.0],["2017-08-21",2.79,2.79,2.66,2.72,379700.0],["2017-08-22",2.75,2.82,2.71,2.72,549700.0],["2017-08-23",2.71,2.8,2.69,2.75,422700.0],["2017-08-24",2.77,2.81,2.73,2.8,267800.0],["2017-08-25",2.8,2.87,2.74,2.78,241600.0],["2017-08-28",2.78,2.84,2.72,2.72,347000.0],["2017-08-29",2.7,2.84,2.7,2.77,522000.0],["2017-08-30",2.84,2.95,2.74,2.77,1021500.0],["2017-08-31",2.84,2.85,2.73,2.75,692000.0],["2017-09-01",2.78,2.8,2.58,2.62,1152200.0],["2017-09-05",2.63,2.66,2.41,2.44,1789600.0],["2017-09-06",2.46,2.55,2.42,2.52,796900.0],["2017-09-07",2.52,2.65,2.5,2.63,821300.0],["2017-09-08",2.61,2.7,2.6,2.61,495400.0],["2017-09-11",2.62,2.65,2.45,2.56,653600.0],["2017-09-12",2.55,2.62,2.5,2.6,605500.0],["2017-09-13",2.58,2.66,2.54,2.56,777100.0],["2017-09-14",2.56,2.59,2.5,2.57,366600.0],["2017-09-15",2.57,2.61,2.41,2.41,1098400.0],["2017-09-18",2.44,2.53,2.41,2.43,517500.0],["2017-09-19",2.43,2.47,2.38,2.42,364400.0],["2017-09-20",2.4,2.46,2.4,2.43,305400.0],["2017-09-21",2.41,2.45,2.39,2.44,436500.0],["2017-09-22",2.44,2.46,2.39,2.44,221100.0],["2017-09-25",2.42,2.52,2.4,2.4,398500.0],["2017-09-26",2.42,2.43,2.38,2.41,275200.0],["2017-09-27",2.4,2.48,2.4,2.44,351000.0],["2017-09-28",2.43,2.52,2.42,2.49,360800.0],["2017-09-29",2.5,2.6,2.48,2.52,414600.0],["2017-10-02",2.5,2.72,2.5,2.71,694900.0],["2017-10-03",2.71,2.74,2.62,2.65,339200.0],["2017-10-04",2.66,2.71,2.6,2.65,234700.0],["2017-10-05",2.64,2.69,2.62,2.68,223600.0],["2017-10-06",2.72,2.85,2.72,2.77,687600.0],["2017-10-09",2.78,2.78,2.67,2.67,419100.0],["2017-10-10",2.68,2.78,2.62,2.72,498600.0],["2017-10-11",2.75,2.77,2.7,2.72,271900.0],["2017-10-12",2.72,2.72,2.63,2.67,522400.0],["2017-10-13",2.66,2.67,2.51,2.51,512900.0],["2017-10-16",2.41,2.62,2.41,2.52,354100.0],["2017-10-17",2.51,2.56,2.51,2.52,138200.0],["2017-10-18",2.55,2.56,2.5,2.53,154800.0],["2017-10-19",2.53,2.64,2.51,2.62,330600.0],["2017-10-20",2.59,2.76,2.56,2.76,758100.0],["2017-10-23",2.79,2.8,2.64,2.75,882100.0],["2017-10-24",2.73,2.79,2.66,2.78,697100.0],["2017-10-25",2.77,2.89,2.67,2.87,1520400.0],["2017-10-26",2.85,2.85,2.73,2.8,455600.0],["2017-10-27",2.8,2.85,2.72,2.75,613400.0],["2017-10-30",2.71,2.75,2.57,2.65,689300.0],["2017-10-31",2.68,2.9,2.68,2.86,1728200.0],["2017-11-01",2.9,2.94,2.77,2.82,1027900.0],["2017-11-02",2.81,2.94,2.78,2.92,844500.0],["2017-11-03",2.94,3.04,2.86,2.98,847400.0],["2017-11-06",3.02,3.16,2.97,3.15,763900.0],["2017-11-07",3.17,3.24,3.06,3.12,991300.0],["2017-11-08",3.14,3.2,2.97,2.99,1064200.0],["2017-11-09",3.18,3.19,2.91,2.99,1761200.0],["2017-11-10",2.98,3.01,2.83,2.87,2011000.0],["2017-11-13",2.87,2.97,2.77,2.93,1287800.0],["2017-11-14",2.92,2.98,2.85,2.96,1003800.0],["2017-11-15",2.95,2.95,2.86,2.88,651800.0],["2017-11-16",2.85,2.97,2.85,2.91,1020300.0],["2017-11-17",2.86,2.95,2.85,2.93,911500.0],["2017-11-20",2.95,3.18,2.95,3.06,2175300.0],["2017-11-21",3.06,3.29,3.06,3.27,2365100.0],["2017-11-22",3.29,3.39,3.23,3.36,1170700.0],["2017-11-24",3.36,3.52,3.33,3.5,911200.0],["2017-11-27",3.18,3.93,3.11,3.61,7057300.0],["2017-11-28",3.75,4.07,3.72,3.98,6781900.0],["2017-11-29",4.02,4.06,3.94,3.97,1667600.0],["2017-11-30",4.04,4.38,3.95,4.3,3262200.0],["2017-12-01",4.44,4.51,4.21,4.4,3072200.0],["2017-12-04",4.46,4.49,4.1,4.33,2241900.0],["2017-12-05",4.28,4.37,4.1,4.13,1296700.0],["2017-12-06",4.07,4.09,3.76,4.01,3566900.0],["2017-12-07",3.98,4.2,3.94,4.17,2075000.0],["2017-12-08",4.21,4.23,3.95,4.0,1321400.0],["2017-12-11",4.07,4.23,4.02,4.2,1358500.0],["2017-12-12",4.22,4.27,4.1,4.17,565800.0],["2017-12-13",4.17,4.29,4.14,4.15,876700.0],["2017-12-14",4.15,4.21,4.07,4.1,878400.0],["2017-12-15",4.11,4.18,4.02,4.08,2152500.0],["2017-12-18",4.08,4.15,3.99,4.01,919600.0],["2017-12-19",4.04,4.09,3.87,3.88,1038200.0],["2017-12-20",3.88,3.95,3.83,3.89,682400.0],["2017-12-21",3.82,4.08,3.82,4.02,1102600.0],["2017-12-22",4.0,4.08,3.86,3.94,378600.0],["2017-12-26",3.93,4.07,3.87,3.99,410000.0],["2017-12-27",3.99,4.1,3.97,4.05,628300.0],["2017-12-28",4.06,4.14,4.0,4.05,527700.0],["2017-12-29",4.03,4.13,3.89,3.91,881700.0],["2018-01-02",3.94,4.04,3.9,4.01,725500.0],["2018-01-03",4.01,4.08,3.92,3.95,691900.0],["2018-01-04",3.95,3.98,3.85,3.95,470000.0],["2018-01-05",3.9,3.96,3.85,3.96,496000.0],["2018-01-08",3.89,3.99,3.79,3.88,605300.0],["2018-01-09",3.88,3.93,3.82,3.92,687400.0],["2018-01-10",3.92,4.08,3.79,3.99,713500.0],["2018-01-11",4.02,4.03,3.92,3.95,427900.0],["2018-01-12",3.95,3.95,3.85,3.92,262900.0],["2018-01-16",3.93,3.96,3.71,3.81,822500.0],["2018-01-17",3.82,3.91,3.79,3.82,281400.0],["2018-01-18",3.82,3.83,3.73,3.79,202700.0],["2018-01-19",3.77,3.81,3.71,3.75,313500.0],["2018-01-22",3.76,3.81,3.59,3.62,645300.0],["2018-01-23",3.62,3.68,3.51,3.55,648600.0],["2018-01-24",3.55,3.6,3.45,3.56,870300.0],["2018-01-25",3.59,3.74,3.58,3.67,511400.0],["2018-01-26",3.67,3.69,3.6,3.62,224900.0],["2018-01-29",3.59,3.59,3.36,3.47,836200.0],["2018-01-30",3.43,3.52,3.37,3.48,588800.0],["2018-01-31",3.48,3.54,3.37,3.39,410800.0],["2018-02-01",3.39,3.44,3.35,3.39,284000.0],["2018-02-02",3.38,3.43,3.22,3.3,665300.0],["2018-02-05",3.24,3.47,3.22,3.24,544400.0],["2018-02-06",3.16,3.39,3.15,3.37,594800.0],["2018-02-07",3.37,3.39,3.28,3.34,208800.0],["2018-02-08",3.34,3.38,3.18,3.18,626600.0],["2018-02-09",3.22,3.31,3.1,3.28,600400.0],["2018-02-12",3.28,3.43,3.28,3.37,651500.0],["2018-02-13",3.35,3.43,3.33,3.41,291900.0],["2018-02-14",3.37,3.53,3.37,3.47,323100.0],["2018-02-15",3.51,3.61,3.47,3.53,359200.0],["2018-02-16",3.5,3.59,3.42,3.43,315800.0],["2018-02-20",3.4,3.47,3.24,3.24,612000.0],["2018-02-21",3.26,3.34,3.14,3.15,544100.0],["2018-02-22",3.18,3.26,3.11,3.15,706200.0],["2018-02-23",3.18,3.3,3.18,3.23,844400.0],["2018-02-26",3.26,3.33,3.18,3.19,643300.0],["2018-02-27",3.2,3.27,3.17,3.17,310500.0],["2018-02-28",3.2,3.26,3.16,3.19,448600.0],["2018-03-01",3.19,3.25,3.14,3.2,445200.0],["2018-03-02",3.17,3.26,3.17,3.2,709400.0],["2018-03-05",3.19,3.3,3.19,3.27,448300.0],["2018-03-06",3.28,3.35,3.22,3.29,467600.0],["2018-03-07",3.27,3.31,3.2,3.24,707700.0],["2018-03-08",3.27,3.29,3.2,3.23,366400.0],["2018-03-09",3.26,3.26,3.18,3.23,436500.0],["2018-03-12",3.25,3.29,3.23,3.24,294300.0],["2018-03-13",3.26,3.29,3.12,3.13,789600.0],["2018-03-14",3.1,3.1,2.97,2.98,927200.0],["2018-03-15",2.91,2.93,2.47,2.83,2448900.0],["2018-03-16",2.82,2.86,2.68,2.69,2149900.0],["2018-03-19",2.69,2.81,2.53,2.8,1891900.0],["2018-03-20",2.83,2.88,2.68,2.68,1016200.0],["2018-03-21",2.69,2.77,2.63,2.71,323400.0],["2018-03-22",2.68,2.81,2.65,2.78,645600.0],["2018-03-23",2.77,2.77,2.53,2.56,836200.0],["2018-03-26",2.61,2.62,2.5,2.56,652200.0],["2018-03-27",2.55,2.62,2.5,2.5,731100.0],["2018-03-28",2.52,2.57,2.36,2.51,994100.0],["2018-03-29",2.57,2.62,2.38,2.39,845800.0],["2018-04-02",2.4,2.52,2.33,2.39,734800.0],["2018-04-03",2.39,2.43,2.25,2.26,919500.0],["2018-04-04",2.29,2.65,2.18,2.63,1918000.0],["2018-04-05",2.6,2.66,2.43,2.45,862000.0],["2018-04-06",2.44,2.55,2.35,2.37,599500.0],["2018-04-09",2.39,2.42,2.35,2.36,547300.0],["2018-04-10",2.35,2.64,2.35,2.55,1030100.0],["2018-04-11",2.53,2.56,2.46,2.48,596000.0],["2018-04-12",2.5,2.65,2.5,2.62,822600.0],["2018-04-13",2.64,2.69,2.52,2.55,469200.0],["2018-04-16",2.57,2.59,2.52,2.55,437200.0],["2018-04-17",2.56,2.58,2.53,2.54,344200.0],["2018-04-18",2.57,2.64,2.54,2.55,511200.0],["2018-04-19",2.55,2.65,2.51,2.54,466600.0],["2018-04-20",2.52,2.56,2.46,2.51,377800.0],["2018-04-23",2.51,2.59,2.47,2.56,295300.0],["2018-04-24",2.56,2.63,2.53,2.58,593100.0],["2018-04-25",2.56,2.7,2.55,2.64,848800.0],["2018-04-26",2.64,2.95,2.61,2.89,2101200.0],["2018-04-27",2.91,2.93,2.72,2.88,888500.0],["2018-04-30",2.9,2.92,2.76,2.8,508200.0],["2018-05-01",2.81,2.86,2.76,2.86,474600.0],["2018-05-02",2.86,2.92,2.81,2.86,515000.0],["2018-05-03",2.84,2.85,2.71,2.73,1044200.0],["2018-05-04",2.71,2.75,2.67,2.71,465800.0],["2018-05-07",2.72,2.78,2.71,2.73,490700.0],["2018-05-08",2.73,2.78,2.67,2.74,572500.0],["2018-05-09",2.74,2.81,2.73,2.8,1086700.0],["2018-05-10",2.77,2.83,2.71,2.76,551400.0],["2018-05-11",2.79,3.02,2.79,2.94,2381700.0],["2018-05-14",2.96,3.4,2.96,3.32,1556800.0],["2018-05-15",3.33,3.5,3.3,3.37,1499400.0],["2018-05-16",3.39,3.46,3.31,3.34,653400.0],["2018-05-17",3.39,3.4,3.31,3.34,447300.0],["2018-05-18",3.36,3.38,3.27,3.34,334400.0],["2018-05-21",3.33,3.35,3.23,3.34,456300.0],["2018-05-22",3.34,3.43,3.26,3.35,402700.0],["2018-05-23",3.37,3.51,3.36,3.44,636900.0],["2018-05-24",3.45,3.45,3.36,3.4,577600.0],["2018-05-25",3.38,3.42,3.23,3.26,1057400.0],["2018-05-29",3.62,3.65,3.32,3.54,1929200.0],["2018-05-30",3.64,3.94,3.62,3.83,2012000.0],["2018-05-31",3.85,3.98,3.81,3.84,1329600.0],["2018-06-01",3.89,3.95,3.54,3.63,1673000.0],["2018-06-04",3.7,3.71,3.39,3.43,1211500.0],["2018-06-05",3.4,3.52,3.32,3.44,875700.0],["2018-06-06",3.41,3.5,3.4,3.48,895600.0],["2018-06-07",3.49,3.49,3.27,3.35,1029900.0],["2018-06-08",3.37,3.42,3.31,3.38,533900.0],["2018-06-11",3.41,3.48,3.37,3.4,643200.0],["2018-06-12",3.39,3.43,3.36,3.41,408900.0],["2018-06-13",3.39,3.46,3.39,3.41,431300.0],["2018-06-14",3.44,3.52,3.38,3.45,563300.0],["2018-06-15",3.43,3.6,3.37,3.57,941900.0],["2018-06-18",3.57,3.61,3.43,3.49,767600.0],["2018-06-19",3.47,3.48,3.39,3.4,442700.0],["2018-06-20",3.42,3.47,3.35,3.4,426700.0],["2018-06-21",3.39,3.4,3.16,3.18,656200.0],["2018-06-22",3.2,3.39,3.12,3.39,2287200.0],["2018-06-25",3.34,3.36,3.21,3.24,630800.0],["2018-06-26",3.22,3.29,3.16,3.18,362700.0],["2018-06-27",3.18,3.22,3.06,3.13,746700.0],["2018-06-28",3.14,3.19,3.07,3.15,261400.0],["2018-06-29",3.15,3.18,3.07,3.12,502100.0],["2018-07-02",3.1,3.31,3.09,3.3,561600.0],["2018-07-03",3.31,3.36,3.23,3.26,297500.0],["2018-07-05",3.28,3.31,3.22,3.29,286300.0],["2018-07-06",3.29,3.36,3.25,3.29,281900.0],["2018-07-09",3.29,3.3,3.19,3.2,331300.0],["2018-07-10",3.19,3.25,3.13,3.23,272500.0],["2018-07-11",3.21,3.32,3.16,3.22,482300.0],["2018-07-12",3.25,3.28,3.18,3.2,236200.0],["2018-07-13",3.46,3.58,3.23,3.27,896200.0],["2018-07-16",3.29,3.3,3.17,3.23,304100.0],["2018-07-17",3.18,3.26,3.14,3.17,441100.0],["2018-07-18",3.15,3.15,3.07,3.08,485000.0],["2018-07-19",3.06,3.23,3.05,3.08,631400.0],["2018-07-20",3.07,3.14,3.04,3.05,263700.0],["2018-07-23",3.03,3.13,3.02,3.08,162400.0],["2018-07-24",3.1,3.13,2.96,3.05,385800.0],["2018-07-25",3.04,3.07,3.0,3.02,242400.0],["2018-07-26",3.03,3.06,2.97,3.02,187600.0],["2018-07-27",3.01,3.02,2.84,2.85,764300.0],["2018-07-30",2.85,2.97,2.83,2.89,351900.0],["2018-07-31",2.89,3.04,2.87,2.89,403400.0],["2018-08-01",2.88,2.89,2.76,2.81,721900.0],["2018-08-02",2.81,2.95,2.81,2.94,309500.0],["2018-08-03",2.95,2.98,2.81,2.89,339800.0],["2018-08-06",2.89,2.91,2.83,2.86,138900.0],["2018-08-07",2.89,3.01,2.86,2.98,295300.0],["2018-08-08",2.96,2.99,2.7,2.93,697200.0],["2018-08-09",2.94,3.18,2.94,3.0,472900.0],["2018-08-10",3.01,3.12,2.94,2.97,323000.0],["2018-08-13",3.0,3.05,2.89,2.94,652200.0],["2018-08-14",2.95,2.99,2.83,2.89,521600.0],["2018-08-15",2.89,2.91,2.83,2.87,298700.0],["2018-08-16",2.89,2.92,2.8,2.9,251600.0],["2018-08-17",2.88,2.97,2.88,2.9,287500.0],["2018-08-20",2.91,2.93,2.81,2.81,165000.0],["2018-08-21",2.82,2.95,2.81,2.93,259400.0],["2018-08-22",2.93,3.07,2.91,2.97,289300.0],["2018-08-23",3.04,3.1,2.95,3.04,1257100.0],["2018-08-24",3.07,3.19,3.05,3.17,692300.0],["2018-08-27",3.18,3.29,3.07,3.09,554800.0],["2018-08-28",3.14,3.14,3.04,3.05,293800.0],["2018-08-29",3.06,3.13,3.02,3.04,232200.0],["2018-08-30",3.05,3.09,2.99,3.01,314100.0],["2018-08-31",3.06,3.39,3.06,3.37,1012900.0],["2018-09-04",3.5,3.52,3.3,3.44,1177900.0],["2018-09-05",3.45,3.48,3.36,3.4,493400.0],["2018-09-06",3.4,3.45,3.26,3.32,387700.0],["2018-09-07",3.35,3.43,3.19,3.24,550400.0],["2018-09-10",3.24,3.32,3.16,3.3,538200.0],["2018-09-11",3.28,3.34,3.12,3.2,590000.0],["2018-09-12",3.19,3.28,3.13,3.24,313000.0],["2018-09-13",3.25,3.29,3.19,3.2,173000.0],["2018-09-14",3.2,3.25,3.15,3.18,292000.0],["2018-09-17",3.17,3.24,3.14,3.19,381400.0],["2018-09-18",3.19,3.23,3.1,3.1,482600.0],["2018-09-19",3.11,3.15,3.05,3.07,976700.0],["2018-09-20",3.05,3.48,3.05,3.14,731800.0],["2018-09-21",3.17,3.22,3.08,3.15,1913400.0],["2018-09-24",3.17,3.55,3.11,3.44,1825100.0],["2018-09-25",3.47,3.61,3.41,3.49,1108800.0],["2018-09-26",3.52,4.05,3.47,3.71,3241900.0],["2018-09-27",3.7,3.8,3.61,3.76,841000.0],["2018-09-28",3.76,3.92,3.69,3.78,886700.0],["2018-10-01",3.85,3.89,3.58,3.62,892800.0],["2018-10-02",3.61,3.67,3.5,3.58,560100.0],["2018-10-03",3.58,3.67,3.5,3.54,574200.0],["2018-10-04",3.52,3.56,3.45,3.54,537400.0],["2018-10-05",3.55,3.59,3.41,3.43,569400.0],["2018-10-08",3.4,3.43,3.26,3.39,733100.0],["2018-10-09",3.39,3.46,3.33,3.37,464300.0],["2018-10-10",3.38,3.39,3.29,3.32,847500.0],["2018-10-11",3.3,3.44,3.0,3.09,1803200.0],["2018-10-12",3.16,3.2,3.02,3.14,1273500.0],["2018-10-15",3.14,3.33,3.14,3.31,847800.0],["2018-10-16",3.33,3.49,3.3,3.47,847000.0],["2018-10-17",3.46,3.49,3.36,3.48,794800.0],["2018-10-18",3.49,3.49,3.3,3.35,852000.0],["2018-10-19",3.34,3.43,3.25,3.31,965500.0],["2018-10-22",3.31,3.35,3.24,3.3,617200.0],["2018-10-23",3.26,3.46,3.18,3.39,1302300.0],["2018-10-24",3.4,3.43,3.11,3.11,1377400.0],["2018-10-25",3.16,3.24,3.11,3.18,736900.0],["2018-10-26",3.16,3.19,2.92,3.12,1256000.0],["2018-10-29",3.13,3.2,2.95,3.01,925000.0],["2018-10-30",3.01,3.06,2.86,2.95,939500.0],["2018-10-31",3.0,3.04,2.94,2.98,1020600.0],["2018-11-01",3.01,3.25,3.01,3.13,1411300.0],["2018-11-02",3.18,3.22,3.03,3.18,1152300.0],["2018-11-05",3.22,3.3,3.15,3.21,1246900.0],["2018-11-06",3.22,3.24,3.12,3.24,1142300.0],["2018-11-07",3.23,3.28,3.13,3.15,1508500.0],["2018-11-08",3.19,3.35,3.02,3.08,4100200.0],["2018-11-09",3.05,3.12,2.84,2.88,2952900.0],["2018-11-12",2.86,2.91,2.68,2.77,2990000.0],["2018-11-13",2.82,2.94,2.8,2.87,1864800.0],["2018-11-14",2.89,2.98,2.73,2.8,1744300.0],["2018-11-15",2.8,2.89,2.76,2.88,937000.0],["2018-11-16",2.88,3.11,2.86,3.09,2317200.0],["2018-11-19",3.09,3.15,2.91,2.96,1932400.0],["2018-11-20",2.93,3.0,2.76,2.79,2460800.0],["2018-11-21",2.85,2.86,2.74,2.83,1636600.0],["2018-11-23",2.88,3.02,2.87,2.94,1613100.0],["2018-11-26",2.99,3.03,2.8,2.93,3154800.0],["2018-11-27",2.87,3.18,2.8,2.91,5195400.0],["2018-11-28",2.99,3.23,2.81,3.13,6829400.0],["2018-11-29",2.98,2.98,2.32,2.77,11122800.0],["2018-11-30",2.51,2.67,2.38,2.54,6450000.0],["2018-12-03",2.71,2.71,2.36,2.38,3174100.0],["2018-12-04",2.4,2.57,2.3,2.3,3457500.0],["2018-12-06",2.3,2.34,2.18,2.23,1981900.0],["2018-12-07",2.22,2.42,2.21,2.39,3368000.0],["2018-12-10",2.38,2.44,2.3,2.35,1101200.0],["2018-12-11",2.37,2.51,2.36,2.48,1675100.0],["2018-12-12",2.5,2.54,2.38,2.4,1936600.0],["2018-12-13",2.52,2.54,2.37,2.46,3984800.0],["2018-12-14",2.46,2.52,2.29,2.34,2701000.0],["2018-12-17",2.41,2.46,2.31,2.34,1810300.0],["2018-12-18",2.44,2.51,2.39,2.43,2349200.0],["2018-12-19",2.41,2.45,2.22,2.24,2336600.0],["2018-12-20",2.26,2.28,1.98,2.06,2297400.0],["2018-12-21",2.05,2.06,1.85,1.99,3317400.0],["2018-12-24",1.98,1.99,1.9,1.94,792700.0],["2018-12-26",1.97,2.1,1.93,2.1,1310100.0],["2018-12-27",2.05,2.06,1.85,1.97,1926900.0],["2018-12-28",1.99,2.04,1.91,1.98,1132000.0],["2018-12-31",1.99,2.02,1.91,1.92,864800.0],["2019-01-02",1.9,2.12,1.85,2.11,1531900.0],["2019-01-03",2.09,2.23,2.08,2.17,1364800.0],["2019-01-04",2.21,2.34,2.16,2.3,1510600.0],["2019-01-07",2.43,2.51,2.4,2.44,2567100.0],["2019-01-08",2.46,2.55,2.44,2.46,2174800.0],["2019-01-09",2.46,2.5,2.39,2.45,1123600.0],["2019-01-10",2.44,2.55,2.4,2.52,1021600.0],["2019-01-11",2.52,2.68,2.52,2.64,923400.0],["2019-01-14",2.63,2.7,2.54,2.57,887700.0],["2019-01-15",2.57,2.6,2.5,2.57,662600.0],["2019-01-16",2.56,2.64,2.55,2.59,627900.0],["2019-01-17",2.57,2.63,2.57,2.61,502600.0],["2019-01-18",2.61,2.64,2.56,2.62,801700.0],["2019-01-22",2.62,2.62,2.46,2.49,603400.0],["2019-01-23",2.51,2.53,2.4,2.45,360800.0],["2019-01-24",2.46,2.51,2.42,2.48,381200.0],["2019-01-25",2.54,2.55,2.5,2.54,434600.0],["2019-01-28",2.5,2.51,2.42,2.45,407400.0],["2019-01-29",2.47,2.5,2.35,2.39,509600.0],["2019-01-30",2.41,2.48,2.37,2.47,416700.0],["2019-01-31",2.47,2.55,2.45,2.52,586700.0],["2019-02-01",2.52,2.55,2.44,2.51,491800.0],["2019-02-04",2.39,2.45,2.25,2.37,1240100.0],["2019-02-05",2.37,2.44,2.25,2.27,925700.0],["2019-02-06",2.18,2.28,2.17,2.23,998900.0],["2019-02-07",2.23,2.38,2.22,2.35,1267800.0],["2019-02-08",2.36,2.52,2.36,2.47,996900.0],["2019-02-11",2.47,2.55,2.42,2.54,941000.0],["2019-02-12",2.55,2.66,2.52,2.66,1110500.0],["2019-02-13",2.66,2.71,2.63,2.69,1541300.0],["2019-02-14",2.65,2.73,2.62,2.71,835500.0],["2019-02-15",2.72,2.8,2.66,2.77,789500.0],["2019-02-19",2.78,2.79,2.65,2.73,548600.0],["2019-02-20",2.72,2.78,2.71,2.76,708600.0],["2019-02-21",2.8,2.9,2.74,2.85,974200.0],["2019-02-22",2.86,2.94,2.83,2.91,1205500.0],["2019-02-25",2.91,2.99,2.84,2.88,1056500.0],["2019-02-26",2.92,3.09,2.91,3.05,1338300.0],["2019-02-27",3.06,3.12,3.03,3.09,968500.0],["2019-02-28",3.08,3.11,2.58,2.91,3208800.0],["2019-03-01",2.93,2.94,2.81,2.88,758200.0],["2019-03-04",2.87,2.95,2.83,2.87,793200.0],["2019-03-05",2.88,2.95,2.82,2.85,922900.0],["2019-03-06",2.84,2.89,2.79,2.82,758300.0],["2019-03-07",2.81,2.9,2.77,2.87,659400.0],["2019-03-08",2.86,2.9,2.83,2.86,771800.0],["2019-03-11",2.82,3.0,2.81,2.98,785600.0],["2019-03-12",2.97,3.08,2.96,3.03,814600.0],["2019-03-13",3.05,3.07,3.01,3.04,588200.0],["2019-03-14",3.04,3.06,2.98,2.99,1069200.0],["2019-03-15",3.01,3.05,2.97,2.98,1707200.0],["2019-03-18",3.01,3.18,2.99,3.08,1347700.0],["2019-03-19",3.25,3.68,3.23,3.48,3951700.0],["2019-03-20",3.57,4.09,3.57,4.02,4400000.0],["2019-03-21",4.01,4.31,4.01,4.16,2646900.0],["2019-03-22",4.09,4.18,3.81,4.02,2313000.0],["2019-03-25",4.05,5.25,4.02,5.24,13239400.0],["2019-03-26",4.98,5.17,4.74,5.06,5741300.0],["2019-03-27",5.05,5.59,5.03,5.33,6212700.0],["2019-03-28",5.41,5.63,4.98,5.07,3106100.0],["2019-03-29",5.1,5.24,4.83,5.1,2837000.0],["2019-04-01",5.13,5.18,4.91,4.97,2371500.0],["2019-04-02",5.0,5.11,4.91,5.1,2302000.0],["2019-04-03",5.12,5.39,5.02,5.24,1358500.0],["2019-04-04",5.23,5.37,5.09,5.25,1068700.0],["2019-04-05",5.27,5.68,5.22,5.6,2300700.0],["2019-04-08",5.55,5.63,5.28,5.42,2124700.0],["2019-04-09",5.43,5.54,5.32,5.36,1098000.0],["2019-04-10",5.38,5.46,5.31,5.4,686800.0],["2019-04-11",5.38,5.64,5.38,5.56,1920600.0],["2019-04-12",5.6,5.64,5.23,5.39,1329700.0],["2019-04-15",5.38,5.55,5.31,5.53,923600.0],["2019-04-16",5.56,5.59,5.4,5.5,996600.0],["2019-04-17",5.51,5.51,5.15,5.26,1095600.0],["2019-04-18",5.25,5.34,5.1,5.31,936900.0],["2019-04-22",5.32,5.46,5.28,5.39,796600.0],["2019-04-23",5.44,5.45,5.32,5.4,825800.0],["2019-04-24",5.41,5.47,5.28,5.39,755400.0],["2019-04-25",5.4,6.09,5.32,6.0,6127300.0],["2019-04-26",6.01,6.09,5.56,5.71,2451400.0],["2019-04-29",5.7,5.95,5.65,5.78,1151000.0],["2019-04-30",5.79,5.84,5.59,5.74,1152500.0],["2019-05-01",5.74,5.98,5.56,5.67,1269300.0],["2019-05-02",5.68,5.8,5.61,5.68,909700.0],["2019-05-03",5.7,6.06,5.66,6.06,1648500.0],["2019-05-06",5.85,6.16,5.77,6.11,2035400.0],["2019-05-07",3.75,3.95,3.5,3.69,14653400.0],["2019-05-08",3.69,3.71,2.56,2.79,11623400.0],["2019-05-09",2.7,2.8,2.23,2.7,12333700.0],["2019-05-10",2.69,3.44,2.56,3.14,7892700.0],["2019-05-13",3.45,3.46,2.98,3.16,8545200.0],["2019-05-14",3.12,3.32,3.04,3.13,3065400.0],["2019-05-15",3.17,3.66,3.14,3.54,5306500.0],["2019-05-16",3.59,3.91,3.59,3.76,4449700.0],["2019-05-17",3.76,3.85,3.67,3.79,2292800.0],["2019-05-20",3.75,3.98,3.69,3.79,2889400.0],["2019-05-21",3.82,3.9,3.76,3.84,1581300.0],["2019-05-22",3.82,3.9,3.51,3.55,2503100.0],["2019-05-23",3.51,3.58,3.32,3.49,1759800.0],["2019-05-24",3.52,3.69,3.5,3.61,1148500.0],["2019-05-28",3.54,3.6,3.41,3.45,2259500.0],["2019-05-29",3.43,3.61,3.38,3.57,1128100.0],["2019-05-30",3.6,3.67,3.38,3.4,1101700.0],["2019-05-31",3.37,3.54,3.34,3.5,963700.0],["2019-06-03",3.48,3.5,3.35,3.38,962500.0],["2019-06-04",3.42,3.49,3.36,3.47,880100.0],["2019-06-05",3.46,3.6,3.44,3.49,1105200.0],["2019-06-06",3.49,3.49,3.2,3.38,1720100.0],["2019-06-07",3.4,3.63,3.36,3.43,2802900.0],["2019-06-10",3.45,3.49,3.24,3.27,1702700.0],["2019-06-11",3.28,3.6,3.21,3.57,2784900.0],["2019-06-12",3.54,3.74,3.45,3.67,2498900.0],["2019-06-13",3.7,3.95,3.68,3.85,2077000.0],["2019-06-14",3.87,3.91,3.78,3.8,1279800.0],["2019-06-17",3.78,3.9,3.7,3.8,1334000.0],["2019-06-18",3.84,3.84,3.65,3.75,1208600.0],["2019-06-19",3.65,3.82,3.65,3.75,1126400.0],["2019-06-20",3.8,3.97,3.76,3.8,1518500.0],["2019-06-21",3.77,3.78,3.48,3.58,3310300.0],["2019-06-24",3.58,3.71,3.5,3.61,844700.0],["2019-06-25",3.58,3.75,3.52,3.63,770300.0],["2019-06-26",3.64,3.69,3.58,3.63,629600.0],["2019-06-27",3.62,3.73,3.6,3.73,665300.0],["2019-06-28",3.71,3.89,3.71,3.84,1117900.0],["2019-07-01",3.88,3.97,3.77,3.96,1555100.0],["2019-07-02",3.95,3.96,3.77,3.89,829000.0],["2019-07-03",3.9,4.1,3.83,4.05,1220300.0],["2019-07-05",4.07,4.1,3.8,3.92,1344800.0],["2019-07-08",3.91,3.99,3.86,3.94,677500.0],["2019-07-09",3.89,4.16,3.89,4.16,1144600.0],["2019-07-10",4.17,4.26,4.07,4.14,1001700.0],["2019-07-11",4.19,4.22,3.99,4.07,678700.0],["2019-07-12",4.07,4.17,4.02,4.07,731700.0],["2019-07-15",4.1,4.19,4.06,4.08,600900.0],["2019-07-16",4.08,4.12,4.05,4.1,476000.0],["2019-07-17",4.05,4.29,4.01,4.22,1071400.0],["2019-07-18",4.24,4.28,4.08,4.14,1089200.0],["2019-07-19",4.12,4.19,4.0,4.05,827000.0],["2019-07-22",4.06,4.45,4.01,4.39,1600200.0],["2019-07-23",4.45,4.48,4.24,4.32,1084400.0],["2019-07-24",4.33,4.72,4.29,4.66,1643600.0],["2019-07-25",4.71,4.84,4.62,4.73,1802400.0],["2019-07-26",4.75,4.95,4.71,4.9,1386000.0],["2019-07-29",4.95,4.96,4.78,4.86,885700.0],["2019-07-30",4.83,4.91,4.73,4.9,893200.0],["2019-07-31",4.91,5.1,4.88,4.99,1903400.0],["2019-08-01",5.04,5.13,4.91,5.08,1042700.0],["2019-08-02",5.06,5.19,4.98,5.06,1026400.0],["2019-08-05",4.97,5.03,4.8,4.99,1151000.0],["2019-08-06",4.99,5.13,4.85,5.05,772100.0],["2019-08-07",5.08,5.23,4.91,5.13,1842200.0],["2019-08-08",4.9,5.17,4.5,5.08,3983500.0],["2019-08-09",5.13,5.2,4.99,5.03,852100.0],["2019-08-12",5.03,5.09,4.98,5.0,1432500.0],["2019-08-13",4.98,5.39,4.96,5.3,2012400.0],["2019-08-14",5.25,5.54,5.23,5.45,1432600.0],["2019-08-15",5.43,5.56,5.33,5.36,954200.0],["2019-08-16",5.35,5.78,5.35,5.76,1651100.0],["2019-08-19",5.78,6.06,5.78,5.98,1714400.0],["2019-08-20",6.03,6.31,6.01,6.18,2693500.0],["2019-08-21",6.2,6.33,6.12,6.27,2572400.0],["2019-08-22",6.25,6.3,6.13,6.22,2108500.0],["2019-08-23",6.26,6.3,5.65,5.99,2772500.0],["2019-08-26",6.0,6.01,5.77,5.82,1196500.0],["2019-08-27",5.79,6.04,5.78,5.84,2817600.0],["2019-08-28",5.87,6.26,5.78,6.19,3118600.0],["2019-08-29",6.3,6.36,6.07,6.18,1472500.0],["2019-08-30",6.15,6.22,6.06,6.16,682100.0],["2019-09-03",6.12,6.18,5.9,6.12,1308600.0],["2019-09-04",6.14,6.17,5.98,6.14,857000.0],["2019-09-05",6.11,6.34,6.0,6.25,1704300.0],["2019-09-06",6.29,6.75,6.22,6.6,2641100.0],["2019-09-09",6.62,6.82,6.48,6.63,1704400.0],["2019-09-10",6.66,7.15,6.46,6.92,2763000.0],["2019-09-11",7.0,7.67,7.0,7.43,4118900.0],["2019-09-12",6.71,6.75,5.95,6.13,5911300.0],["2019-09-13",6.63,6.82,6.0,6.21,7791100.0],["2019-09-16",6.17,6.41,5.74,6.35,2595800.0],["2019-09-17",6.35,6.73,6.3,6.56,2278700.0],["2019-09-18",6.56,6.75,6.37,6.54,2150400.0],["2019-09-19",6.54,6.65,6.43,6.57,943700.0],["2019-09-20",6.56,6.72,6.48,6.62,5780000.0],["2019-09-23",6.62,6.64,5.22,5.51,8307200.0],["2019-09-24",5.59,5.75,5.21,5.3,2770500.0],["2019-09-25",5.27,5.6,5.17,5.54,1939600.0],["2019-09-26",5.51,5.71,5.25,5.3,1684200.0],["2019-09-27",5.28,5.5,5.2,5.27,904700.0],["2019-09-30",5.21,5.4,5.2,5.31,2133800.0],["2019-10-01",5.29,5.34,4.88,5.0,3884200.0],["2019-10-02",5.0,5.11,4.82,5.09,2797700.0],["2019-10-03",5.07,5.1,4.78,4.86,3683700.0],["2019-10-04",4.91,5.0,4.8,4.85,2947100.0],["2019-10-07",4.83,4.96,4.62,4.68,2842400.0],["2019-10-08",4.62,4.65,4.42,4.54,2680700.0],["2019-10-09",4.6,4.72,4.45,4.5,1635800.0],["2019-10-10",4.5,4.62,4.41,4.56,1705000.0],["2019-10-11",4.59,4.92,4.52,4.83,2094100.0],["2019-10-14",4.87,5.09,4.76,4.95,1471300.0],["2019-10-15",5.01,5.34,5.0,5.27,1732100.0],["2019-10-16",5.27,5.37,5.14,5.22,1379100.0],["2019-10-17",5.21,5.35,5.18,5.3,813400.0],["2019-10-18",5.28,5.31,5.06,5.25,869000.0],["2019-10-21",5.25,5.52,5.23,5.45,1017200.0],["2019-10-22",5.49,5.65,5.43,5.49,1434300.0],["2019-10-23",5.49,5.54,5.35,5.5,1027700.0],["2019-10-24",5.59,5.59,5.37,5.42,878000.0],["2019-10-25",5.4,5.66,5.39,5.6,1007500.0],["2019-10-28",5.6,5.72,5.56,5.64,845300.0],["2019-10-29",5.63,5.83,5.61,5.7,2056700.0],["2019-10-30",4.75,5.13,4.61,4.96,3871600.0],["2019-10-31",4.91,4.93,4.59,4.73,2817700.0],["2019-11-01",4.76,4.99,4.64,4.81,2850300.0],["2019-11-04",4.85,4.9,4.64,4.67,1686800.0],["2019-11-05",4.68,4.76,4.58,4.64,1990700.0],["2019-11-06",4.67,4.76,4.57,4.68,2222500.0],["2019-11-07",4.71,4.75,4.6,4.66,1544900.0],["2019-11-08",4.7,5.07,4.62,5.07,1778900.0],["2019-11-11",5.11,5.26,5.0,5.02,1702400.0],["2019-11-12",5.09,5.1,4.79,4.91,2485500.0],["2019-11-13",4.83,4.92,4.25,4.54,6506400.0],["2019-11-14",4.48,4.82,4.43,4.7,3974700.0],["2019-11-15",4.6,4.61,4.16,4.44,3919100.0],["2019-11-18",4.43,4.6,4.38,4.54,1859300.0],["2019-11-19",4.59,4.6,4.32,4.51,2129900.0],["2019-11-20",4.46,4.74,4.41,4.61,2331400.0],["2019-11-21",4.62,4.72,4.29,4.35,2516600.0],["2019-11-22",4.38,4.48,4.22,4.45,1874900.0],["2019-11-25",4.49,4.5,4.28,4.49,2880400.0],["2019-11-26",4.46,4.47,4.31,4.37,1818200.0],["2019-11-27",4.38,4.83,4.27,4.68,2816000.0],["2019-11-29",4.64,4.75,4.57,4.64,929600.0],["2019-12-02",4.65,4.75,4.59,4.64,1495800.0],["2019-12-03",4.62,4.66,4.46,4.56,2615200.0],["2019-12-04",4.59,4.78,4.56,4.64,2252600.0],["2019-12-05",4.66,5.07,4.66,4.71,4403100.0],["2019-12-06",4.78,4.87,4.61,4.67,2334900.0],["2019-12-09",4.7,4.78,4.47,4.5,1871900.0],["2019-12-10",4.49,4.7,4.43,4.56,1956300.0],["2019-12-11",4.54,4.55,4.24,4.3,2525600.0],["2019-12-12",4.32,4.47,4.25,4.32,2155700.0],["2019-12-13",4.32,4.48,4.32,4.43,2127300.0],["2019-12-16",4.45,4.52,4.39,4.42,2091100.0],["2019-12-17",4.47,4.48,4.36,4.38,2785500.0],["2019-12-18",4.38,4.44,4.15,4.2,3228500.0],["2019-12-19",4.19,4.35,4.05,4.09,3401700.0],["2019-12-20",4.14,4.15,3.76,3.8,10837100.0],["2019-12-23",3.92,3.96,3.71,3.86,3048800.0],["2019-12-24",3.85,4.0,3.82,4.0,1239000.0],["2019-12-26",4.03,4.05,3.82,3.86,2342300.0],["2019-12-27",3.87,3.92,3.74,3.76,1931500.0],["2019-12-30",3.78,3.81,3.65,3.67,1742500.0],["2019-12-31",3.67,3.84,3.65,3.75,2484800.0],["2020-01-02",3.8,3.82,3.65,3.77,1604600.0],["2020-01-03",3.71,3.83,3.69,3.73,1515500.0],["2020-01-06",3.76,4.28,3.65,4.21,4007000.0],["2020-01-07",4.25,4.51,4.06,4.3,3533600.0],["2020-01-08",4.23,4.63,4.21,4.4,3237100.0],["2020-01-09",4.45,4.54,4.31,4.47,2040500.0],["2020-01-10",4.49,4.5,4.31,4.37,3338800.0],["2020-01-13",4.37,4.42,4.17,4.24,2301400.0],["2020-01-14",4.25,4.41,4.12,4.38,2264000.0],["2020-01-15",4.36,4.5,4.34,4.39,1395800.0],["2020-01-16",4.39,4.4,4.22,4.28,1915700.0],["2020-01-17",4.31,4.31,4.13,4.16,1427200.0],["2020-01-21",4.17,4.2,3.97,4.12,1844400.0],["2020-01-22",4.09,4.24,4.09,4.12,1254100.0],["2020-01-23",4.11,4.26,4.02,4.2,1321800.0],["2020-01-24",4.2,4.21,3.98,3.98,1921800.0],["2020-01-27",3.97,4.08,3.84,4.0,1308600.0],["2020-01-28",4.03,4.33,4.03,4.28,1925100.0],["2020-01-29",4.28,4.52,4.28,4.33,1601600.0],["2020-01-30",4.31,4.38,4.15,4.19,1136900.0],["2020-01-31",4.17,4.24,4.07,4.11,1179800.0],["2020-02-03",4.15,4.25,4.15,4.21,1266200.0],["2020-02-04",4.17,4.34,4.17,4.25,1391200.0],["2020-02-05",4.28,4.69,4.27,4.62,2587600.0],["2020-02-06",4.65,4.68,4.43,4.5,1459000.0],["2020-02-07",4.54,4.59,4.36,4.4,795300.0],["2020-02-10",4.4,4.54,4.36,4.46,1595800.0],["2020-02-11",4.52,4.7,4.44,4.59,1522400.0],["2020-02-12",4.63,4.77,4.59,4.68,1165400.0],["2020-02-13",4.64,4.9,4.61,4.77,1598800.0],["2020-02-14",4.89,4.93,4.77,4.77,1473000.0],["2020-02-18",4.85,5.19,4.76,5.13,2473300.0],["2020-02-19",5.21,5.22,4.97,5.14,2235500.0],["2020-02-20",5.15,5.28,5.04,5.2,1962000.0],["2020-02-21",5.2,5.27,5.0,5.21,2255700.0],["2020-02-24",4.95,5.13,4.8,4.91,2928900.0],["2020-02-25",5.01,5.03,4.51,4.53,3017900.0],["2020-02-26",4.5,4.81,4.44,4.66,2392100.0],["2020-02-27",4.57,4.63,4.18,4.18,3047800.0],["2020-02-28",3.99,4.39,3.99,4.21,2387000.0],["2020-03-02",4.23,4.4,4.08,4.4,1905800.0],["2020-03-03",4.44,4.46,4.0,4.01,2379100.0],["2020-03-04",4.11,4.32,4.09,4.31,1629000.0],["2020-03-05",4.2,4.24,4.09,4.22,1578700.0],["2020-03-06",4.07,4.17,3.8,3.95,2324500.0],["2020-03-09",3.6,3.85,3.45,3.48,2174900.0],["2020-03-10",3.68,3.81,3.51,3.81,1822000.0],["2020-03-11",3.71,3.79,3.42,3.52,2204100.0],["2020-03-12",3.35,3.36,2.88,2.93,3164600.0],["2020-03-13",3.2,3.54,2.55,3.41,4017700.0],["2020-03-16",2.62,3.2,2.61,2.61,3327300.0],["2020-03-17",2.92,3.35,2.68,2.89,4338000.0],["2020-03-18",2.83,3.14,2.56,2.74,2985800.0],["2020-03-19",2.75,3.1,2.6,2.89,2632700.0],["2020-03-20",2.98,3.15,2.89,2.95,3372500.0],["2020-03-23",2.99,3.3,2.93,3.13,2271900.0],["2020-03-24",3.44,3.63,3.24,3.57,3201800.0],["2020-03-25",3.76,3.9,3.41,3.82,2461800.0],["2020-03-26",3.84,4.08,3.74,3.89,2637200.0],["2020-03-27",3.75,4.0,3.62,3.77,2392700.0],["2020-03-30",3.82,3.96,3.73,3.88,1276400.0],["2020-03-31",3.95,4.06,3.68,3.85,1699900.0],["2020-04-01",3.84,3.84,3.47,3.48,2208300.0],["2020-04-02",3.42,3.74,3.4,3.62,2117500.0],["2020-04-03",3.62,3.77,3.49,3.53,1234800.0],["2020-04-06",3.74,3.92,3.67,3.92,1625000.0],["2020-04-07",4.0,4.12,3.7,3.72,2073400.0],["2020-04-08",3.82,4.27,3.82,4.16,2680000.0],["2020-04-09",4.28,4.43,4.2,4.41,2273400.0],["2020-04-13",4.46,4.52,4.24,4.36,1521600.0],["2020-04-14",4.47,4.54,4.33,4.39,1973900.0],["2020-04-15",4.35,4.43,4.18,4.35,1537000.0],["2020-04-16",4.37,4.61,4.24,4.41,1487400.0],["2020-04-17",4.56,4.6,4.38,4.58,1537800.0],["2020-04-20",4.58,4.93,4.52,4.86,2762600.0],["2020-04-21",4.86,4.9,4.51,4.69,2126800.0],["2020-04-22",4.83,4.85,4.68,4.79,1222700.0],["2020-04-23",4.79,5.02,4.72,4.87,2394000.0],["2020-04-24",4.98,5.03,4.8,5.02,1575000.0],["2020-04-27",5.11,5.15,4.9,4.9,2234600.0],["2020-04-28",5.01,5.04,4.83,4.91,1514200.0],["2020-04-29",4.95,4.96,4.74,4.81,2114300.0],["2020-04-30",4.8,4.83,4.67,4.74,1818300.0],["2020-05-01",4.62,4.69,4.38,4.6,1689500.0],["2020-05-04",4.58,4.97,4.48,4.96,1711600.0],["2020-05-05",4.99,5.03,4.76,4.85,1411300.0],["2020-05-06",4.88,4.88,4.69,4.73,1083900.0],["2020-05-07",4.79,4.86,4.62,4.84,1036200.0],["2020-05-08",4.89,4.9,4.76,4.86,1045400.0],["2020-05-11",4.93,5.12,4.83,5.05,2918600.0],["2020-05-12",4.9,4.96,4.54,4.59,3532900.0],["2020-05-13",4.63,4.7,4.06,4.39,2839800.0],["2020-05-14",4.35,4.35,4.11,4.26,1852300.0],["2020-05-15",4.21,4.56,4.17,4.55,1836800.0],["2020-05-18",4.69,4.71,4.47,4.55,1882500.0],["2020-05-19",4.53,4.54,4.29,4.3,1669000.0],["2020-05-20",4.38,4.55,4.33,4.47,1612500.0],["2020-05-21",4.51,4.54,4.38,4.4,1038400.0],["2020-05-22",4.4,4.5,4.33,4.42,1008600.0],["2020-05-26",4.52,4.55,4.38,4.4,1819500.0],["2020-05-27",4.43,4.46,4.26,4.43,1914300.0],["2020-05-28",4.45,4.45,4.29,4.31,1750400.0],["2020-05-29",4.34,4.38,4.16,4.31,1887700.0],["2020-06-01",4.3,4.5,4.24,4.47,1852000.0],["2020-06-02",4.5,4.56,4.36,4.5,1853100.0],["2020-06-03",4.5,4.62,4.43,4.45,1962700.0],["2020-06-04",4.45,4.52,4.26,4.33,1872300.0],["2020-06-05",4.36,4.49,4.32,4.49,1978900.0],["2020-06-08",4.5,4.59,4.45,4.58,1722000.0],["2020-06-09",4.55,4.67,4.47,4.57,1534300.0],["2020-06-10",4.58,4.7,4.52,4.54,1892900.0],["2020-06-11",4.41,4.45,4.22,4.26,2897600.0],["2020-06-12",4.35,4.38,4.0,4.1,2828800.0],["2020-06-15",4.06,4.39,4.02,4.39,1604100.0],["2020-06-16",4.42,4.55,4.34,4.46,1393300.0],["2020-06-17",4.48,4.55,4.3,4.51,1726200.0],["2020-06-18",4.5,4.6,4.43,4.49,1210000.0],["2020-06-19",4.48,4.69,4.42,4.57,5237400.0],["2020-06-22",4.65,4.79,4.56,4.78,2207100.0],["2020-06-23",4.79,4.87,4.65,4.7,1722100.0],["2020-06-24",4.69,4.88,4.59,4.6,1639800.0],["2020-06-25",4.59,4.88,4.55,4.8,1719200.0],["2020-06-26",4.71,4.78,4.46,4.51,2079000.0],["2020-06-29",4.57,4.66,4.5,4.56,991600.0],["2020-06-30",4.57,4.64,4.46,4.62,1126400.0],["2020-07-01",4.57,4.86,4.56,4.82,1558800.0],["2020-07-02",4.87,4.89,4.74,4.81,1296600.0],["2020-07-06",4.84,5.0,4.79,4.9,1947400.0],["2020-07-07",4.91,5.1,4.82,5.02,1395900.0],["2020-07-08",5.02,5.15,5.0,5.08,1256800.0],["2020-07-09",5.06,5.19,4.97,5.01,1010600.0],["2020-07-10",5.0,5.12,4.92,4.94,954800.0],["2020-07-13",5.01,5.06,4.73,4.74,1245500.0],["2020-07-14",4.77,4.97,4.74,4.96,1275400.0],["2020-07-15",5.04,5.14,5.0,5.08,1329500.0],["2020-07-16",5.08,5.08,4.99,5.06,785400.0],["2020-07-17",5.05,5.11,4.97,5.01,1271300.0],["2020-07-20",5.07,5.08,4.89,4.96,1286900.0],["2020-07-21",4.99,5.0,4.79,4.8,1538300.0],["2020-07-22",4.84,4.94,4.82,4.91,1368100.0],["2020-07-23",4.93,4.93,4.71,4.77,1216900.0],["2020-07-24",4.74,4.78,4.65,4.72,930200.0],["2020-07-27",4.73,4.85,4.7,4.85,1076500.0],["2020-07-28",4.88,4.88,4.66,4.67,1272000.0],["2020-07-29",4.72,4.72,4.49,4.54,1196600.0],["2020-07-30",4.54,4.78,4.49,4.7,1234400.0],["2020-07-31",4.26,4.49,3.92,4.3,4597400.0],["2020-08-03",4.25,4.26,4.04,4.13,1999500.0],["2020-08-04",4.12,4.17,4.05,4.13,2208400.0],["2020-08-05",4.18,4.23,4.1,4.13,1019900.0],["2020-08-06",4.15,4.22,4.13,4.14,1216100.0],["2020-08-07",4.17,4.2,3.96,4.05,2713500.0],["2020-08-10",4.12,4.33,4.05,4.26,3598100.0],["2020-08-11",3.91,3.96,3.26,3.34,9388000.0],["2020-08-12",3.45,3.48,3.23,3.36,5037200.0],["2020-08-13",3.36,3.45,3.23,3.41,2934000.0],["2020-08-14",3.38,3.53,3.33,3.47,3434000.0],["2020-08-17",3.52,3.7,3.48,3.69,3212700.0],["2020-08-18",3.72,3.73,3.53,3.64,2085500.0],["2020-08-19",3.67,3.72,3.48,3.62,3173300.0],["2020-08-20",3.59,3.6,3.46,3.51,2108700.0],["2020-08-21",3.51,3.57,3.44,3.47,1962100.0],["2020-08-24",3.48,3.5,3.28,3.34,2037200.0],["2020-08-25",3.36,3.37,3.27,3.34,1489700.0],["2020-08-26",3.36,3.45,3.31,3.34,1313500.0],["2020-08-27",3.33,3.37,3.2,3.22,1868700.0],["2020-08-28",3.22,3.33,3.21,3.32,1501400.0],["2020-08-31",3.31,3.35,3.23,3.28,1758900.0],["2020-09-01",3.25,3.29,3.12,3.13,1937600.0],["2020-09-02",3.15,3.37,3.06,3.3,2375700.0],["2020-09-03",3.27,3.3,3.15,3.18,1413200.0],["2020-09-04",3.2,3.23,2.96,3.08,1675700.0],["2020-09-08",3.12,3.21,3.02,3.09,1447600.0],["2020-09-09",3.13,3.2,3.11,3.17,1043800.0],["2020-09-10",3.16,3.28,3.16,3.18,1395600.0],["2020-09-11",3.24,3.27,3.13,3.2,994900.0],["2020-09-14",3.24,3.39,3.21,3.37,2016700.0],["2020-09-15",3.42,3.45,3.32,3.36,1350800.0],["2020-09-16",3.36,3.49,3.35,3.42,1479300.0],["2020-09-17",3.4,3.42,3.34,3.39,982800.0],["2020-09-18",3.41,3.41,3.21,3.36,3428700.0],["2020-09-21",3.29,3.3,3.14,3.21,1656700.0],["2020-09-22",3.32,3.32,3.18,3.27,1002400.0],["2020-09-23",3.27,3.3,3.11,3.11,1566500.0],["2020-09-24",3.11,3.17,3.01,3.08,984100.0],["2020-09-25",3.06,3.2,3.06,3.16,901500.0],["2020-09-28",3.17,3.19,3.07,3.16,731600.0],["2020-09-29",3.17,3.36,3.02,3.21,4119300.0],["2020-09-30",3.16,3.25,2.91,2.97,4957200.0],["2020-10-01",3.02,3.18,3.0,3.13,2759200.0],["2020-10-02",3.05,3.12,3.02,3.05,1149200.0],["2020-10-05",3.08,3.21,3.08,3.21,1214300.0],["2020-10-06",3.17,3.36,3.08,3.11,3493500.0],["2020-10-07",3.14,3.27,3.14,3.25,1627000.0],["2020-10-08",3.3,3.37,3.26,3.3,1204600.0],["2020-10-09",3.33,3.33,3.23,3.29,881100.0],["2020-10-12",3.31,3.32,3.19,3.22,1233300.0],["2020-10-13",3.22,3.3,3.19,3.25,1280100.0],["2020-10-14",3.23,3.29,3.19,3.19,840600.0],["2020-10-15",3.18,3.21,3.09,3.19,1040300.0],["2020-10-16",3.21,3.33,3.16,3.27,1172700.0],["2020-10-19",3.3,3.3,3.22,3.25,1200300.0],["2020-10-20",3.25,3.26,3.13,3.19,1063300.0],["2020-10-21",3.22,3.28,3.09,3.1,924900.0],["2020-10-22",3.1,3.22,3.1,3.18,1054000.0],["2020-10-23",3.21,3.22,3.11,3.19,947400.0],["2020-10-26",3.17,3.19,3.06,3.1,967500.0],["2020-10-27",3.14,3.15,3.06,3.12,759800.0],["2020-10-28",3.05,3.08,2.95,3.03,1194100.0],["2020-10-29",3.02,3.14,2.96,3.11,953100.0],["2020-10-30",3.11,3.11,2.94,2.97,1050500.0],["2020-11-02",3.01,3.05,2.88,2.97,1017300.0],["2020-11-03",3.0,3.13,2.97,3.1,1249300.0],["2020-11-04",3.12,3.42,3.1,3.41,3052600.0],["2020-11-05",3.42,3.43,3.25,3.33,1329500.0],["2020-11-06",3.26,3.32,3.14,3.15,1245400.0],["2020-11-09",3.3,3.36,3.21,3.31,1734200.0],["2020-11-10",3.41,3.45,3.32,3.4,1922600.0],["2020-11-11",3.41,3.46,3.37,3.4,981400.0],["2020-11-12",3.44,3.55,3.34,3.35,1444500.0],["2020-11-13",3.41,3.44,3.35,3.4,1240100.0],["2020-11-16",3.44,3.51,3.3,3.36,1734900.0],["2020-11-17",3.4,3.4,3.25,3.32,1379300.0],["2020-11-18",3.37,3.38,3.26,3.26,1311900.0],["2020-11-19",3.27,3.33,3.22,3.32,1893300.0],["2020-11-20",3.3,3.35,3.25,3.35,1168800.0],["2020-11-23",3.37,3.46,3.35,3.44,1337900.0],["2020-11-24",3.49,3.54,3.39,3.48,2004800.0],["2020-11-25",3.5,3.59,3.47,3.49,1353900.0],["2020-11-27",3.53,3.72,3.51,3.7,1174700.0],["2020-11-30",3.83,3.84,3.58,3.66,2109200.0],["2020-12-01",3.73,3.74,3.51,3.54,1579800.0],["2020-12-02",3.56,3.58,3.45,3.54,1420200.0],["2020-12-03",3.58,3.65,3.55,3.63,1542600.0],["2020-12-04",3.65,3.66,3.56,3.59,1152500.0],["2020-12-07",3.62,3.63,3.41,3.43,1984600.0],["2020-12-08",3.46,3.55,3.38,3.55,1553500.0],["2020-12-09",3.6,3.67,3.42,3.54,2539200.0],["2020-12-10",3.51,3.63,3.46,3.61,1657500.0],["2020-12-11",3.65,3.69,3.54,3.63,2221100.0],["2020-12-14",3.72,3.99,3.57,3.83,3447500.0],["2020-12-15",3.86,3.86,3.7,3.83,1311100.0],["2020-12-16",3.83,3.84,3.69,3.79,1141600.0],["2020-12-17",3.8,3.82,3.59,3.68,2520900.0],["2020-12-18",3.71,3.72,3.5,3.58,5891700.0],["2020-12-21",3.55,3.57,3.38,3.51,2585300.0],["2020-12-22",3.5,3.52,3.41,3.42,1980900.0],["2020-12-23",3.47,3.48,3.36,3.42,1975200.0],["2020-12-24",3.43,3.51,3.4,3.42,896500.0],["2020-12-28",3.49,3.55,3.41,3.44,2224500.0],["2020-12-29",3.45,3.48,3.34,3.37,1672900.0],["2020-12-30",3.37,3.45,3.33,3.42,1374800.0],["2020-12-31",3.42,3.43,3.3,3.34,1701400.0],["2021-01-04",3.33,3.54,3.33,3.53,2019900.0],["2021-01-05",3.5,3.55,3.37,3.51,1734200.0],["2021-01-06",3.38,3.56,3.38,3.48,2317700.0],["2021-01-07",3.49,3.55,3.44,3.55,2309800.0],["2021-01-08",3.57,3.57,3.4,3.48,1782400.0],["2021-01-11",3.46,3.5,3.43,3.45,1440000.0],["2021-01-12",3.5,3.67,3.47,3.54,1936900.0],["2021-01-13",3.58,3.6,3.47,3.52,1508800.0],["2021-01-14",3.5,3.59,3.46,3.53,1811700.0],["2021-01-15",3.54,3.58,3.48,3.49,1014800.0],["2021-01-19",3.51,3.6,3.45,3.58,1554600.0],["2021-01-20",3.58,3.79,3.55,3.69,1679100.0],["2021-01-21",3.75,3.77,3.64,3.67,1196900.0],["2021-01-22",3.65,3.65,3.52,3.6,1656300.0],["2021-01-25",3.62,3.73,3.59,3.71,1699600.0],["2021-01-26",3.76,3.8,3.65,3.7,1351300.0],["2021-01-27",3.62,3.72,3.54,3.63,2444500.0],["2021-01-28",3.68,3.75,3.59,3.6,1423300.0],["2021-01-29",3.6,3.7,3.57,3.64,2091300.0],["2021-02-01",3.7,3.9,3.62,3.88,2023000.0],["2021-02-02",4.0,4.23,3.94,4.23,3416800.0],["2021-02-03",4.28,4.68,4.26,4.47,3559100.0],["2021-02-04",4.55,4.61,4.19,4.23,2329100.0],["2021-02-05",4.31,4.4,4.2,4.37,2421400.0],["2021-02-08",4.42,4.6,4.31,4.54,2075000.0],["2021-02-09",4.58,4.7,4.48,4.6,1881200.0],["2021-02-10",4.81,4.82,4.46,4.57,2266300.0],["2021-02-11",4.52,4.6,4.28,4.33,1898100.0],["2021-02-12",4.33,4.33,4.18,4.2,1463300.0],["2021-02-16",4.2,4.27,4.12,4.12,1558600.0],["2021-02-17",4.17,4.32,4.05,4.28,1806600.0],["2021-02-18",4.22,4.45,4.22,4.31,1573500.0],["2021-02-19",4.39,4.5,4.34,4.34,1165800.0],["2021-02-22",4.32,4.4,4.22,4.28,1270900.0],["2021-02-23",4.16,4.2,3.94,4.01,2127700.0],["2021-02-24",4.05,4.1,4.0,4.03,1036500.0],["2021-02-25",4.06,4.18,3.88,3.9,1507900.0],["2021-02-26",3.93,4.04,3.83,3.89,1245600.0],["2021-03-01",4.0,4.02,3.91,4.0,794000.0],["2021-03-02",4.02,4.05,3.91,3.96,1561200.0],["2021-03-03",3.94,3.96,3.67,3.68,1747200.0],["2021-03-04",3.67,3.72,3.44,3.5,1921300.0],["2021-03-05",3.56,3.56,3.27,3.53,1699900.0],["2021-03-08",3.57,3.69,3.49,3.52,1496100.0],["2021-03-09",3.59,3.7,3.57,3.7,1312300.0],["2021-03-10",3.77,3.8,3.65,3.72,1152400.0],["2021-03-11",3.76,3.79,3.65,3.77,1209100.0],["2021-03-12",3.74,3.9,3.72,3.89,1239200.0],["2021-03-15",3.99,4.0,3.85,3.94,1534000.0],["2021-03-16",3.98,4.29,3.94,4.15,2352200.0],["2021-03-17",4.07,4.23,4.03,4.23,1223700.0],["2021-03-18",4.24,4.39,4.18,4.21,1577400.0],["2021-03-19",4.19,4.39,4.15,4.37,4593500.0],["2021-03-22",4.57,5.05,4.54,4.69,4541500.0],["2021-03-23",4.62,4.93,4.48,4.67,3620100.0],["2021-03-24",4.71,4.79,4.29,4.29,2836300.0],["2021-03-25",4.27,4.5,4.24,4.48,1681300.0],["2021-03-26",4.48,4.5,4.37,4.38,1313800.0],["2021-03-29",4.37,4.38,4.21,4.22,1034700.0],["2021-03-30",4.22,4.38,4.16,4.34,798300.0],["2021-03-31",4.34,4.64,4.31,4.61,1634900.0],["2021-04-01",4.63,4.7,4.49,4.51,1075500.0],["2021-04-05",4.58,4.73,4.51,4.73,1326200.0],["2021-04-06",4.67,4.72,4.49,4.5,1747400.0],["2021-04-07",4.5,4.56,4.36,4.37,1204500.0],["2021-04-08",4.36,4.47,4.3,4.43,1056500.0],["2021-04-09",4.41,4.45,4.31,4.33,860200.0],["2021-04-12",4.33,4.35,4.21,4.29,1029500.0],["2021-04-13",4.32,4.41,4.25,4.38,913200.0],["2021-04-14",4.36,4.55,4.35,4.46,883700.0],["2021-04-15",4.5,4.6,4.45,4.47,1056000.0],["2021-04-16",4.45,4.47,4.3,4.44,1160000.0],["2021-04-19",4.38,4.39,4.3,4.31,935600.0],["2021-04-20",4.29,4.42,4.28,4.39,688300.0],["2021-04-21",4.41,4.53,4.34,4.53,817200.0],["2021-04-22",4.52,4.69,4.42,4.6,986100.0],["2021-04-23",4.62,4.75,4.55,4.67,1034100.0],["2021-04-26",4.58,4.66,4.55,4.61,1400100.0],["2021-04-27",4.64,4.72,4.6,4.6,712700.0],["2021-04-28",4.61,4.76,4.61,4.72,741200.0],["2021-04-29",4.74,4.83,4.7,4.75,899600.0],["2021-04-30",4.76,4.81,4.57,4.58,1039500.0],["2021-05-03",4.57,4.9,4.57,4.87,2183500.0],["2021-05-04",4.77,4.79,4.61,4.64,1628500.0],["2021-05-05",4.63,4.75,4.58,4.62,1025200.0],["2021-05-06",4.61,4.69,4.58,4.67,1002900.0],["2021-05-07",4.61,4.92,4.61,4.83,1457800.0],["2021-05-10",4.82,4.95,4.66,4.82,2158100.0],["2021-05-11",4.55,4.83,4.43,4.74,1399800.0],["2021-05-12",4.69,5.05,4.69,4.86,2215000.0],["2021-05-13",4.9,5.05,4.82,4.98,1491500.0],["2021-05-14",5.03,5.54,4.99,5.51,2486300.0],["2021-05-17",5.54,5.57,5.42,5.49,1511900.0],["2021-05-18",5.49,5.68,5.42,5.63,1057200.0],["2021-05-19",5.6,5.61,5.47,5.56,1170200.0],["2021-05-20",5.57,5.71,5.48,5.61,992900.0],["2021-05-21",5.65,5.85,5.61,5.7,887200.0],["2021-05-24",5.77,5.83,5.63,5.69,935600.0],["2021-05-25",5.68,5.69,5.38,5.4,1218100.0],["2021-05-26",5.4,5.64,5.4,5.59,915300.0],["2021-05-27",5.6,5.62,5.46,5.58,1397400.0],["2021-05-28",5.61,5.66,5.52,5.53,791300.0],["2021-06-01",5.53,5.59,5.46,5.53,679100.0],["2021-06-02",5.53,5.59,5.45,5.56,902600.0],["2021-06-03",5.51,5.6,5.46,5.5,890200.0],["2021-06-04",5.51,5.57,5.47,5.48,763400.0],["2021-06-07",5.48,5.8,5.41,5.75,1440700.0],["2021-06-08",5.76,5.8,5.49,5.62,1265400.0],["2021-06-09",5.68,5.83,5.6,5.66,963700.0],["2021-06-10",5.71,5.88,5.62,5.76,844700.0],["2021-06-11",5.8,5.84,5.69,5.74,677100.0],["2021-06-14",5.74,5.82,5.66,5.81,1613400.0],["2021-06-15",5.83,5.83,5.61,5.68,1056800.0],["2021-06-16",5.68,5.83,5.66,5.77,1121200.0],["2021-06-17",5.74,5.78,5.64,5.73,1143400.0],["2021-06-18",5.67,5.9,5.65,5.73,6117100.0],["2021-06-21",5.74,5.82,5.69,5.8,796000.0],["2021-06-22",5.79,5.8,5.68,5.77,491100.0],["2021-06-23",5.78,5.89,5.73,5.79,550200.0],["2021-06-24",5.79,5.99,5.79,5.9,967500.0],["2021-06-25",5.94,6.09,5.84,6.05,5423200.0],["2021-06-28",6.22,6.22,5.91,5.94,1123600.0],["2021-06-29",6.09,6.09,5.77,5.78,763500.0],["2021-06-30",5.8,5.84,5.68,5.75,1015500.0],["2021-07-01",5.71,5.81,5.69,5.79,661500.0],["2021-07-02",5.72,5.83,5.63,5.65,641600.0],["2021-07-06",5.72,5.72,5.42,5.49,1325300.0],["2021-07-07",5.46,5.49,5.31,5.37,1311700.0],["2021-07-08",5.3,5.59,5.23,5.48,1015100.0],["2021-07-09",5.49,5.59,5.37,5.59,801100.0],["2021-07-12",5.59,5.72,5.48,5.61,1007500.0],["2021-07-13",5.58,5.58,5.47,5.5,931300.0],["2021-07-14",5.49,5.5,5.36,5.38,950600.0],["2021-07-15",5.37,5.53,5.29,5.52,835000.0],["2021-07-16",5.53,5.72,5.5,5.56,770700.0],["2021-07-19",5.51,5.72,5.5,5.6,790900.0],["2021-07-20",5.58,5.64,5.55,5.61,632900.0],["2021-07-21",5.63,5.72,5.56,5.71,501300.0],["2021-07-22",5.77,5.8,5.6,5.6,454400.0],["2021-07-23",5.68,5.68,5.53,5.55,451400.0],["2021-07-26",5.55,5.6,5.48,5.54,546800.0],["2021-07-27",5.52,5.71,5.41,5.62,934300.0],["2021-07-28",5.61,5.92,5.57,5.89,650100.0],["2021-07-29",5.89,6.06,5.83,5.83,796800.0],["2021-07-30",5.78,5.9,5.75,5.84,514700.0],["2021-08-02",5.88,6.04,5.88,5.9,780500.0],["2021-08-03",5.94,5.95,5.72,5.75,745500.0],["2021-08-04",5.72,5.8,5.63,5.67,699900.0],["2021-08-05",5.68,5.89,5.65,5.88,641600.0],["2021-08-06",5.88,5.89,5.76,5.81,625500.0],["2021-08-09",5.76,5.85,5.67,5.76,619700.0],["2021-08-10",5.92,6.07,5.83,5.94,717000.0],["2021-08-11",5.95,6.02,5.78,5.95,784100.0],["2021-08-12",5.94,5.99,5.83,5.97,490400.0],["2021-08-13",6.0,6.24,5.94,6.04,1493800.0],["2021-08-16",6.04,6.04,5.71,5.71,932700.0],["2021-08-17",5.71,5.75,5.6,5.71,678900.0],["2021-08-18",5.71,5.86,5.65,5.67,515000.0],["2021-08-19",5.62,5.7,5.46,5.46,713800.0],["2021-08-20",5.42,5.62,5.4,5.51,924100.0],["2021-08-23",5.59,5.72,5.57,5.7,879800.0],["2021-08-24",5.69,5.73,5.53,5.59,731100.0],["2021-08-25",5.56,5.66,5.51,5.52,724800.0],["2021-08-26",5.53,5.56,5.31,5.35,790700.0],["2021-08-27",5.39,5.51,5.28,5.47,873100.0],["2021-08-30",5.47,5.58,5.42,5.49,600400.0],["2021-08-31",5.5,5.61,5.45,5.51,602900.0],["2021-09-01",5.54,5.68,5.54,5.6,532800.0],["2021-09-02",5.59,5.64,5.45,5.47,805200.0],["2021-09-03",5.47,5.47,5.2,5.25,1083300.0],["2021-09-07",5.25,5.39,5.15,5.19,864600.0],["2021-09-08",5.19,5.21,4.98,5.06,995500.0],["2021-09-09",5.02,5.23,5.01,5.06,656300.0],["2021-09-10",5.04,5.16,4.95,5.01,897800.0],["2021-09-13",5.04,5.13,4.98,4.99,817900.0],["2021-09-14",5.03,5.03,4.88,4.9,710000.0],["2021-09-15",4.89,5.01,4.87,5.0,918600.0],["2021-09-16",5.02,5.02,4.87,4.97,553400.0],["2021-09-17",4.99,5.07,4.92,5.05,1512800.0],["2021-09-20",4.98,5.01,4.81,4.85,1039000.0],["2021-09-21",4.86,4.93,4.83,4.89,424000.0],["2021-09-22",4.95,4.99,4.85,4.9,406900.0],["2021-09-23",4.96,5.06,4.89,5.05,569700.0],["2021-09-24",5.02,5.15,4.96,5.08,960200.0],["2021-09-27",5.06,5.25,5.06,5.19,630300.0],["2021-09-28",5.15,5.15,5.03,5.05,604600.0],["2021-09-29",5.07,5.17,5.0,5.02,734500.0],["2021-09-30",5.04,5.7,5.04,5.3,3428300.0],["2021-10-01",5.3,5.3,5.05,5.21,1010100.0],["2021-10-04",5.19,5.39,5.14,5.33,923100.0],["2021-10-05",5.37,5.58,5.34,5.54,1029800.0],["2021-10-06",5.51,6.14,5.48,6.12,1750100.0],["2021-10-07",6.08,6.6,5.91,6.54,2538900.0],["2021-10-08",6.49,6.49,6.17,6.33,1238700.0],["2021-10-11",6.18,6.43,6.18,6.34,671600.0],["2021-10-12",6.38,6.43,6.25,6.28,689600.0],["2021-10-13",6.33,6.33,6.08,6.14,673100.0],["2021-10-14",6.14,6.21,6.03,6.08,591300.0],["2021-10-15",6.17,6.17,6.03,6.03,531800.0],["2021-10-18",5.98,6.14,5.95,5.95,588500.0],["2021-10-19",6.01,6.09,5.97,6.03,407000.0],["2021-10-20",5.99,6.02,5.83,6.0,933100.0],["2021-10-21",5.98,6.04,5.9,5.93,362100.0],["2021-10-22",5.93,5.96,5.75,5.76,719000.0],["2021-10-25",5.76,5.9,5.68,5.86,476500.0],["2021-10-26",5.84,5.91,5.77,5.81,379700.0],["2021-10-27",5.76,5.83,5.67,5.68,467800.0],["2021-10-28",5.7,5.93,5.7,5.91,589300.0],["2021-10-29",5.82,5.99,5.81,5.9,860000.0],["2021-11-01",5.86,6.21,5.86,6.17,844500.0],["2021-11-02",6.18,6.33,6.04,6.31,605700.0],["2021-11-03",6.34,6.42,6.26,6.37,934100.0],["2021-11-04",6.35,6.39,6.17,6.25,762500.0],["2021-11-05",6.28,6.32,6.13,6.32,803400.0],["2021-11-08",6.35,6.4,6.25,6.28,695500.0],["2021-11-09",6.24,6.29,6.13,6.17,531500.0],["2021-11-10",6.35,6.66,6.07,6.45,1224200.0],["2021-11-11",6.45,7.38,6.45,7.32,1961200.0],["2021-11-12",7.3,7.58,7.26,7.41,2111100.0],["2021-11-15",7.44,7.51,7.25,7.3,882600.0],["2021-11-16",7.16,7.31,6.72,7.22,1138500.0],["2021-11-17",7.25,7.47,7.22,7.45,1112000.0],["2021-11-18",7.38,7.45,7.21,7.3,801900.0],["2021-11-19",7.33,7.43,7.23,7.32,591300.0],["2021-11-22",7.33,7.46,7.24,7.27,935500.0],["2021-11-23",7.2,7.4,7.14,7.3,909400.0],["2021-11-24",7.28,7.46,7.18,7.38,591500.0],["2021-11-26",7.28,7.42,7.05,7.1,720900.0],["2021-11-29",7.09,7.24,6.94,6.96,961600.0],["2021-11-30",6.99,7.06,6.84,7.0,865200.0],["2021-12-01",7.06,7.27,6.86,6.86,944800.0],["2021-12-02",6.82,7.1,6.81,7.06,844400.0],["2021-12-03",7.08,7.12,6.79,6.86,902700.0],["2021-12-06",6.92,7.0,6.81,6.93,742400.0],["2021-12-07",6.8,7.16,6.76,7.07,1198800.0],["2021-12-08",7.11,7.15,6.88,6.91,615200.0],["2021-12-09",6.88,6.88,6.55,6.55,863600.0],["2021-12-10",6.64,6.72,6.51,6.59,927700.0],["2021-12-13",6.64,6.68,6.49,6.52,1109500.0],["2021-12-14",6.5,6.57,6.33,6.39,1494600.0],["2021-12-15",6.5,6.93,6.4,6.92,1509300.0],["2021-12-16",6.93,7.0,6.66,6.72,1273800.0],["2021-12-17",6.7,7.19,6.7,6.9,4944500.0],["2021-12-20",6.89,6.95,6.63,6.92,1481600.0],["2021-12-21",7.05,7.05,6.8,6.9,1309800.0],["2021-12-22",6.92,7.08,6.83,6.99,1041300.0],["2021-12-23",6.99,7.21,6.93,7.18,838000.0],["2021-12-27",7.22,7.29,7.13,7.26,693200.0],["2021-12-28",7.23,7.35,7.06,7.07,715000.0],["2021-12-29",7.05,7.18,7.02,7.17,568900.0],["2021-12-30",7.16,7.28,6.87,6.89,873900.0],["2021-12-31",6.99,7.01,6.75,6.77,653500.0],["2022-01-03",6.79,6.93,6.72,6.92,845900.0],["2022-01-04",6.94,7.05,6.72,6.8,762800.0],["2022-01-05",6.89,6.93,6.49,6.51,884800.0],["2022-01-06",6.51,6.78,6.5,6.6,747600.0],["2022-01-07",6.6,6.73,6.49,6.56,661100.0],["2022-01-10",6.51,6.51,6.24,6.36,957600.0],["2022-01-11",6.37,6.42,6.21,6.38,636500.0],["2022-01-12",6.43,6.48,6.21,6.23,752700.0],["2022-01-13",6.28,6.44,6.11,6.14,834700.0],["2022-01-14",6.09,6.26,5.97,6.24,870400.0],["2022-01-18",6.15,6.19,5.87,5.88,1353200.0],["2022-01-19",5.9,6.09,5.86,5.87,778400.0],["2022-01-20",5.9,6.0,5.67,5.69,725100.0],["2022-01-21",5.55,5.74,5.33,5.54,1663100.0],["2022-01-24",5.45,5.68,5.29,5.65,1404600.0],["2022-01-25",5.57,5.7,5.49,5.64,785000.0],["2022-01-26",5.69,5.78,5.45,5.53,956900.0],["2022-01-27",5.74,5.74,5.31,5.31,1009300.0],["2022-01-28",5.32,5.56,5.24,5.54,1089100.0],["2022-01-31",5.51,5.78,5.51,5.76,865700.0],["2022-02-01",5.75,5.84,5.61,5.82,571400.0],["2022-02-02",5.83,5.85,5.7,5.79,705600.0],["2022-02-03",5.71,5.82,5.63,5.66,924800.0],["2022-02-04",5.64,5.71,5.58,5.63,676400.0],["2022-02-07",5.62,6.62,5.61,6.54,2423000.0],["2022-02-08",6.56,7.1,6.54,6.99,2745900.0],["2022-02-09",7.0,7.36,6.95,7.35,1477800.0],["2022-02-10",7.26,7.76,7.23,7.41,1468400.0],["2022-02-11",7.44,7.97,7.4,7.94,1890200.0],["2022-02-14",7.99,8.01,7.56,7.58,1690400.0],["2022-02-15",7.61,7.93,7.61,7.72,2516400.0],["2022-02-16",7.63,7.92,7.46,7.9,1589300.0],["2022-02-17",7.89,7.98,7.62,7.65,1104600.0],["2022-02-18",7.66,7.79,7.55,7.64,741800.0],["2022-02-22",7.49,7.71,7.39,7.44,787500.0],["2022-02-23",7.51,7.64,7.37,7.43,848800.0],["2022-02-24",7.03,7.76,7.03,7.74,1430900.0],["2022-02-25",7.73,7.84,7.54,7.83,773600.0],["2022-02-28",7.81,8.13,7.77,7.8,1752300.0],["2022-03-01",7.78,7.94,7.69,7.79,715200.0],["2022-03-02",7.8,8.3,7.8,8.05,1456600.0],["2022-03-03",8.13,8.13,7.76,7.89,1520200.0],["2022-03-04",7.84,7.88,7.58,7.63,847100.0],["2022-03-07",7.63,7.88,7.62,7.71,763000.0],["2022-03-08",7.69,7.79,7.47,7.48,989500.0],["2022-03-09",7.61,8.07,7.6,7.96,1063800.0],["2022-03-10",7.84,8.01,7.73,7.85,703200.0],["2022-03-11",7.89,8.03,7.56,7.58,1231600.0],["2022-03-14",7.61,7.83,7.43,7.63,1140000.0],["2022-03-15",7.64,7.67,7.29,7.54,928600.0],["2022-03-16",7.58,7.9,7.47,7.89,1174300.0],["2022-03-17",7.42,7.69,7.11,7.39,1471300.0],["2022-03-18",7.42,7.77,7.34,7.62,2268200.0],["2022-03-21",7.61,8.06,7.59,7.85,1253900.0],["2022-03-22",7.91,8.3,7.9,8.29,1552600.0],["2022-03-23",8.23,8.5,8.11,8.2,1452900.0],["2022-03-24",8.3,8.37,8.18,8.31,927100.0],["2022-03-25",8.35,8.42,7.96,7.99,930600.0],["2022-03-28",7.92,8.1,7.77,7.98,847800.0],["2022-03-29",8.01,8.26,7.98,8.11,957100.0],["2022-03-30",8.1,8.55,8.01,8.28,1669600.0],["2022-03-31",8.33,8.64,8.27,8.29,2598900.0],["2022-04-01",8.34,8.39,8.13,8.33,823200.0],["2022-04-04",8.35,8.52,8.24,8.45,616100.0],["2022-04-05",8.42,8.65,8.32,8.36,958900.0],["2022-04-06",8.3,8.41,8.2,8.26,865600.0],["2022-04-07",8.26,8.38,8.11,8.24,647300.0],["2022-04-08",8.25,8.34,8.05,8.07,1052100.0],["2022-04-11",8.01,8.23,7.9,8.02,1162900.0],["2022-04-12",8.06,8.34,8.06,8.14,924700.0],["2022-04-13",8.16,8.6,8.16,8.57,859200.0],["2022-04-14",8.54,8.64,8.39,8.41,588400.0],["2022-04-18",8.26,8.53,8.09,8.18,773300.0],["2022-04-19",8.2,8.54,8.19,8.49,648200.0],["2022-04-20",8.52,8.55,8.31,8.47,572500.0],["2022-04-21",8.51,8.53,8.18,8.24,803100.0],["2022-04-22",8.22,8.28,8.03,8.05,867600.0],["2022-04-25",7.96,8.25,7.91,8.25,781500.0],["2022-04-26",8.19,8.23,7.83,7.85,1283900.0],["2022-04-27",7.84,8.03,7.75,7.79,969300.0],["2022-04-28",7.9,8.03,7.38,7.82,1065100.0],["2022-04-29",7.79,7.98,7.54,7.62,1052900.0],["2022-05-02",7.62,7.83,7.57,7.81,1279100.0],["2022-05-03",7.82,7.83,7.63,7.73,738300.0],["2022-05-04",7.79,7.89,7.4,7.82,1248800.0],["2022-05-05",7.75,7.81,7.38,7.53,1263200.0],["2022-05-06",7.42,7.51,7.17,7.22,1063100.0],["2022-05-09",7.1,7.26,6.49,6.54,2954800.0],["2022-05-10",6.64,7.02,6.5,6.93,2673800.0],["2022-05-11",6.84,6.87,6.3,6.51,1829300.0],["2022-05-12",6.51,6.76,6.43,6.65,1931200.0],["2022-05-13",6.74,6.94,6.71,6.91,1543200.0],["2022-05-16",6.86,7.1,6.69,7.0,1146700.0],["2022-05-17",7.12,7.22,6.96,7.17,1830700.0],["2022-05-18",7.21,7.21,6.73,6.82,1073500.0],["2022-05-19",6.75,7.01,6.72,6.92,1057200.0],["2022-05-20",6.94,7.17,6.78,7.06,1040600.0],["2022-05-23",7.16,7.22,6.89,6.92,1016100.0],["2022-05-24",6.81,6.96,6.73,6.87,841700.0],["2022-05-25",6.84,6.94,6.62,6.88,998400.0],["2022-05-26",6.89,7.07,6.82,7.02,768900.0],["2022-05-27",7.07,7.38,6.94,7.33,965400.0],["2022-05-31",7.31,7.42,7.1,7.2,976000.0],["2022-06-01",7.25,7.3,6.92,7.03,1161500.0],["2022-06-02",6.99,7.16,6.93,7.1,761800.0],["2022-06-03",7.08,7.37,7.08,7.36,819400.0],["2022-06-06",7.41,7.41,6.92,7.02,1036900.0],["2022-06-07",7.0,7.22,6.95,7.17,573400.0],["2022-06-08",7.1,7.21,6.95,6.96,881800.0],["2022-06-09",6.93,7.03,6.63,6.65,731500.0],["2022-06-10",6.52,6.8,6.52,6.68,1230400.0],["2022-06-13",6.5,6.6,6.15,6.23,1227600.0],["2022-06-14",6.25,6.39,6.2,6.36,1106800.0],["2022-06-15",6.42,6.59,6.3,6.51,1458800.0],["2022-06-16",6.36,6.43,6.25,6.38,1013200.0],["2022-06-17",6.38,6.68,6.29,6.45,1803000.0],["2022-06-21",6.55,6.76,6.54,6.56,1055900.0],["2022-06-22",6.43,6.72,6.38,6.57,678500.0],["2022-06-23",6.59,6.72,6.47,6.69,1285500.0],["2022-06-24",6.74,6.79,6.43,6.64,3760900.0],["2022-06-27",6.68,7.13,6.63,7.1,889000.0],["2022-06-28",7.19,7.23,6.82,6.88,984900.0],["2022-06-29",6.91,6.98,6.81,6.95,751800.0],["2022-06-30",6.85,7.11,6.85,7.01,1256900.0],["2022-07-01",6.99,7.1,6.87,7.06,1248400.0],["2022-07-05",6.97,7.42,6.93,7.4,1535300.0],["2022-07-06",7.45,7.53,7.35,7.49,826300.0],["2022-07-07",7.48,7.72,7.4,7.62,1470500.0],["2022-07-08",7.59,7.75,7.41,7.56,1509400.0],["2022-07-11",7.5,7.64,7.36,7.41,1465400.0],["2022-07-12",7.4,7.98,7.4,7.74,2224900.0],["2022-07-13",7.57,8.57,7.51,8.51,2350600.0],["2022-07-14",8.44,8.58,8.16,8.43,2038300.0],["2022-07-15",8.53,8.6,8.2,8.57,1406100.0],["2022-07-18",8.62,9.04,8.62,8.67,1970400.0],["2022-07-19",8.68,9.49,8.68,9.32,2917500.0],["2022-07-20",9.3,9.62,9.21,9.58,2409300.0],["2022-07-21",9.53,9.88,9.45,9.87,3124600.0],["2022-07-22",9.88,9.88,9.54,9.55,2203500.0],["2022-07-25",9.57,10.01,9.54,9.92,4359600.0],["2022-07-26",9.83,10.25,9.68,10.0,2865400.0],["2022-07-27",10.09,10.49,9.98,10.4,2468400.0],["2022-07-28",10.4,10.72,10.18,10.6,1688400.0],["2022-07-29",10.6,10.71,10.11,10.24,1394400.0],["2022-08-01",10.2,10.53,10.04,10.27,1236800.0],["2022-08-02",10.27,10.77,10.25,10.58,1879100.0],["2022-08-03",10.65,10.87,10.48,10.5,1040300.0],["2022-08-04",10.5,10.91,10.45,10.77,1389100.0],["2022-08-05",10.62,11.17,10.5,11.13,2407600.0],["2022-08-08",11.31,11.32,10.67,10.87,2251900.0],["2022-08-09",10.79,10.96,10.54,10.6,1926000.0],["2022-08-10",11.97,13.24,11.61,13.13,4079100.0],["2022-08-11",13.1,13.7,12.66,13.37,3887300.0],["2022-08-12",13.43,14.31,13.23,13.9,3563800.0],["2022-08-15",13.97,14.44,13.68,14.23,3172500.0],["2022-08-16",14.23,14.29,13.65,13.97,2548400.0],["2022-08-17",13.7,14.05,13.6,13.73,1860200.0],["2022-08-18",13.73,14.01,13.3,13.84,2014400.0],["2022-08-19",13.77,14.24,13.58,14.1,1760500.0],["2022-08-22",13.95,14.8,13.83,14.31,4122700.0],["2022-08-23",14.46,15.07,14.06,14.91,5219800.0],["2022-08-24",14.47,14.6,13.01,13.97,4860000.0],["2022-08-25",13.96,14.76,13.94,14.34,2934100.0],["2022-08-26",14.33,14.61,13.96,14.02,2288100.0],["2022-08-29",13.82,14.4,13.68,14.12,2108900.0],["2022-08-30",14.22,14.24,13.7,13.87,2380100.0],["2022-08-31",13.84,13.94,13.37,13.54,2066800.0],["2022-09-01",13.5,13.98,13.18,13.98,1935500.0],["2022-09-02",14.19,14.24,13.61,13.75,1905100.0],["2022-09-06",13.8,13.84,13.43,13.77,2748100.0],["2022-09-07",13.75,14.99,13.75,14.87,5260700.0],["2022-09-08",14.93,15.61,14.82,15.25,3218800.0],["2022-09-09",15.38,15.43,14.62,14.77,2909900.0],["2022-09-12",14.8,15.15,14.68,15.15,2342500.0],["2022-09-13",16.16,17.22,15.07,15.3,17608800.0],["2022-09-14",15.31,15.82,14.66,15.52,28326000.0],["2022-09-15",15.29,15.33,13.35,13.62,8998500.0],["2022-09-16",13.08,13.63,12.8,13.41,7890100.0],["2022-09-19",13.01,13.2,12.5,12.97,4031900.0],["2022-09-20",12.91,13.0,12.54,12.8,2591200.0],["2022-09-21",12.82,13.08,12.4,12.46,2486000.0],["2022-09-22",12.4,12.53,12.02,12.2,3120100.0],["2022-09-23",12.0,12.11,11.67,11.87,3370100.0],["2022-09-26",11.82,12.31,11.8,12.09,2225700.0],["2022-09-27",12.29,12.57,12.11,12.41,2662300.0],["2022-09-28",12.6,12.92,12.52,12.75,5223600.0],["2022-09-29",12.67,12.86,12.48,12.7,1846800.0],["2022-09-30",12.67,13.21,12.6,12.83,2185500.0],["2022-10-03",13.06,13.3,12.93,13.14,1639200.0],["2022-10-04",13.26,13.41,12.58,12.75,2346800.0],["2022-10-05",12.68,12.95,12.63,12.74,2031200.0],["2022-10-06",12.73,12.86,12.44,12.47,1495400.0],["2022-10-07",12.45,12.49,12.16,12.25,2014600.0],["2022-10-10",12.25,12.39,12.08,12.29,1344700.0],["2022-10-11",12.29,12.64,12.12,12.52,1492100.0],["2022-10-12",12.49,12.6,12.26,12.4,1768200.0],["2022-10-13",12.22,12.96,12.14,12.93,1580900.0],["2022-10-14",12.99,13.09,12.52,12.55,1353400.0],["2022-10-17",12.72,13.11,12.62,13.06,1359700.0],["2022-10-18",13.23,13.36,12.86,12.92,1245900.0],["2022-10-19",12.73,12.97,12.53,12.65,1603000.0],["2022-10-20",12.55,13.03,12.49,12.76,1449600.0],["2022-10-21",12.98,13.45,12.78,13.41,1717700.0],["2022-10-24",13.5,14.18,13.11,14.0,2360100.0],["2022-10-25",14.1,14.67,14.06,14.5,2362700.0],["2022-10-26",14.59,14.71,14.15,14.28,1715700.0],["2022-10-27",14.37,14.47,13.73,13.79,1281400.0],["2022-10-28",13.94,14.23,13.73,14.19,1473200.0],["2022-10-31",14.15,14.3,13.85,13.87,1251200.0],["2022-11-01",13.96,14.09,13.77,13.98,1153500.0],["2022-11-02",13.96,14.06,13.53,13.53,1490500.0],["2022-11-03",13.45,14.14,13.35,13.98,1792500.0],["2022-11-04",14.07,14.24,13.53,14.06,2506300.0],["2022-11-07",14.14,15.26,14.13,15.05,3173700.0],["2022-11-08",15.1,15.95,15.1,15.33,2889600.0],["2022-11-09",15.25,15.44,14.43,14.51,2248700.0],["2022-11-10",15.64,15.94,14.53,15.43,3690900.0],["2022-11-11",15.87,16.66,14.54,14.65,4830600.0],["2022-11-14",14.87,16.4,14.86,15.75,3581000.0],["2022-11-15",16.0,16.19,15.47,15.89,2234000.0],["2022-11-16",15.84,16.03,15.22,15.23,2044300.0],["2022-11-17",15.03,15.34,14.75,15.3,1541000.0],["2022-11-18",15.5,16.15,15.36,15.59,2547900.0],["2022-11-21",15.61,15.68,14.96,15.56,1902800.0],["2022-11-22",15.77,17.71,15.7,17.51,6284600.0],["2022-11-23",17.45,17.76,16.76,17.03,3807400.0],["2022-11-25",16.93,17.11,16.47,16.97,1008800.0],["2022-11-28",17.07,18.39,16.46,16.49,3876000.0],["2022-11-29",16.52,16.92,16.18,16.27,2555100.0],["2022-11-30",16.61,16.86,15.95,16.77,2990500.0],["2022-12-01",16.9,16.9,16.27,16.63,1846900.0],["2022-12-02",16.56,17.55,16.51,17.27,3382400.0],["2022-12-05",17.36,17.55,16.66,16.98,2407000.0],["2022-12-06",16.95,17.09,16.19,16.46,2296500.0],["2022-12-07",16.39,16.91,16.18,16.82,1618500.0],["2022-12-08",17.01,17.1,16.62,16.8,969000.0],["2022-12-09",16.76,16.82,16.37,16.38,1133600.0],["2022-12-12",16.68,17.66,16.49,17.41,2918600.0],["2022-12-13",17.95,17.98,17.01,17.8,2603400.0],["2022-12-14",17.78,18.38,17.65,17.71,2344500.0],["2022-12-15",17.58,17.58,16.56,16.84,2423500.0],["2022-12-16",16.74,16.96,15.58,16.0,4301200.0],["2022-12-19",16.0,16.48,15.51,16.41,1831700.0],["2022-12-20",16.8,18.7,16.76,18.6,4076100.0],["2022-12-21",18.92,19.78,18.2,19.5,3260600.0],["2022-12-22",19.46,19.7,18.63,19.35,2454900.0],["2022-12-23",19.5,19.52,18.8,19.01,1379900.0],["2022-12-27",19.04,19.28,18.47,18.59,1634900.0],["2022-12-28",18.54,18.93,17.94,18.13,1521000.0],["2022-12-29",18.5,19.0,18.12,18.34,1613400.0],["2022-12-30",18.22,18.6,18.01,18.6,1213400.0],["2023-01-03",18.7,18.89,17.94,18.06,1900600.0],["2023-01-04",18.06,18.75,17.9,18.55,1712300.0],["2023-01-05",18.58,18.98,18.27,18.83,1832300.0],["2023-01-06",19.2,20.51,18.95,19.6,3142900.0],["2023-01-09",20.2,20.35,18.92,19.02,2859800.0],["2023-01-10",19.06,19.74,19.04,19.73,1795500.0],["2023-01-11",19.71,20.6,19.15,19.81,2236200.0],["2023-01-12",19.81,21.15,19.48,20.97,2713500.0],["2023-01-13",20.83,22.11,20.75,21.05,2756700.0],["2023-01-17",21.53,21.53,20.05,20.14,1820500.0],["2023-01-18",20.3,20.69,19.71,20.43,2259000.0],["2023-01-19",20.31,20.9,20.24,20.27,1331300.0],["2023-01-20",20.45,21.01,20.31,20.8,1915800.0],["2023-01-23",18.32,18.41,13.3,14.76,18446300.0],["2023-01-24",14.79,16.25,14.71,16.12,5912900.0],["2023-01-25",15.7,16.88,15.53,16.73,3767400.0],["2023-01-26",16.98,16.98,15.87,15.99,3003700.0],["2023-01-27",16.0,16.45,15.45,15.52,3063900.0],["2023-01-30",15.35,16.1,15.31,15.72,2341200.0],["2023-01-31",15.75,15.96,15.25,15.49,2329600.0],["2023-02-01",15.59,15.59,14.86,15.31,2655000.0],["2023-02-02",15.25,15.92,15.11,15.8,2786900.0],["2023-02-03",15.72,16.22,15.72,16.1,1691500.0],["2023-02-06",16.13,16.5,15.75,15.87,1591200.0],["2023-02-07",16.01,16.24,15.73,16.21,2273800.0],["2023-02-08",16.21,16.41,15.24,15.3,1891100.0],["2023-02-09",15.46,15.7,15.37,15.48,1436200.0],["2023-02-10",15.5,15.62,15.23,15.47,1261300.0],["2023-02-13",15.49,15.75,15.23,15.54,1244500.0],["2023-02-14",15.51,15.57,15.24,15.46,1178600.0],["2023-02-15",15.41,15.5,15.21,15.36,1911100.0],["2023-02-16",15.21,15.39,15.0,15.21,1360500.0],["2023-02-17",15.26,15.69,15.04,15.52,2756200.0],["2023-02-21",15.47,15.54,15.21,15.25,2229700.0],["2023-02-22",15.31,15.46,15.19,15.38,1238100.0],["2023-02-23",15.47,15.49,15.15,15.28,1702900.0],["2023-02-24",15.22,15.57,15.11,15.26,1099800.0],["2023-02-27",15.35,15.57,15.25,15.38,1384000.0],["2023-02-28",15.44,15.58,15.24,15.26,987900.0],["2023-03-01",15.49,15.58,15.25,15.46,1385200.0],["2023-03-02",15.36,15.62,15.03,15.3,993700.0],["2023-03-03",15.31,15.63,15.22,15.45,1199500.0],["2023-03-06",15.4,15.45,14.93,15.1,1581600.0],["2023-03-07",15.15,15.31,15.02,15.15,1373000.0],["2023-03-08",15.21,15.38,15.13,15.34,1248300.0],["2023-03-09",15.26,15.45,14.93,15.05,1834100.0],["2023-03-10",15.05,15.23,14.37,14.64,2608400.0],["2023-03-13",14.45,15.19,14.42,14.63,1780500.0],["2023-03-14",14.81,15.32,14.69,14.85,1601500.0],["2023-03-15",14.8,14.8,14.14,14.34,2956100.0],["2023-03-16",14.47,16.33,13.87,15.75,3312400.0],["2023-03-17",15.65,16.46,15.54,15.92,4629900.0],["2023-03-20",15.96,16.46,15.96,16.4,2845300.0],["2023-03-21",16.65,16.79,16.37,16.53,1755300.0],["2023-03-22",16.74,16.74,16.18,16.21,1742600.0],["2023-03-23",16.47,16.56,15.66,16.02,1469000.0],["2023-03-24",15.88,16.17,15.64,16.12,1467100.0],["2023-03-27",16.22,16.52,16.07,16.44,1190700.0],["2023-03-28",16.63,16.99,16.22,16.37,1554200.0],["2023-03-29",16.49,16.86,16.45,16.72,1429700.0],["2023-03-30",16.76,16.84,16.23,16.46,1156300.0],["2023-03-31",16.54,16.74,16.42,16.58,2183200.0],["2023-04-03",16.73,17.27,16.59,16.94,1488200.0],["2023-04-04",16.77,16.86,16.32,16.78,1500600.0],["2023-04-05",16.71,17.1,16.62,16.93,1166500.0],["2023-04-06",16.94,17.41,16.83,17.38,1940100.0],["2023-04-10",17.3,17.42,16.78,17.26,2225500.0],["2023-04-11",17.35,17.72,17.35,17.55,2190400.0],["2023-04-12",17.66,17.88,17.5,17.55,1504600.0],["2023-04-13",17.71,18.11,17.66,17.97,2011200.0],["2023-04-14",17.95,18.07,17.46,17.69,1472900.0],["2023-04-17",17.75,18.19,17.68,18.08,1893700.0],["2023-04-18",18.17,18.22,17.69,17.82,1507500.0],["2023-04-19",17.74,17.78,17.26,17.33,1873900.0],["2023-04-20",17.2,17.33,16.45,16.5,2501100.0],["2023-04-21",16.4,16.49,16.14,16.48,1520100.0],["2023-04-24",16.41,16.59,15.97,16.52,1272700.0],["2023-04-25",16.27,16.48,15.92,16.09,1289900.0],["2023-04-26",16.13,16.42,15.91,16.02,986700.0],["2023-04-27",16.02,16.04,15.54,15.76,1478800.0],["2023-04-28",15.68,15.94,15.55,15.92,1250000.0],["2023-05-01",15.94,16.96,15.91,16.94,1594900.0],["2023-05-02",16.92,17.25,16.59,16.62,1683200.0],["2023-05-03",16.63,16.82,16.35,16.6,1550300.0],["2023-05-04",16.58,16.77,16.25,16.66,1434500.0],["2023-05-05",16.79,17.54,16.79,17.21,1859800.0],["2023-05-08",17.26,17.77,17.26,17.37,1584500.0],["2023-05-09",17.49,17.74,17.34,17.4,1269900.0],["2023-05-10",17.42,17.67,17.29,17.51,1839400.0],["2023-05-11",17.51,17.51,14.11,14.15,7559200.0],["2023-05-12",14.16,14.21,13.1,13.45,4050800.0],["2023-05-15",13.34,13.65,13.09,13.14,3230800.0],["2023-05-16",12.88,12.95,12.23,12.51,3245600.0],["2023-05-17",12.52,12.63,12.23,12.53,2457600.0],["2023-05-18",12.6,12.6,11.8,12.2,2808000.0],["2023-05-19",12.35,12.55,12.05,12.17,1711900.0],["2023-05-22",12.17,12.54,12.15,12.45,1669200.0],["2023-05-23",12.44,12.61,12.05,12.08,1801500.0],["2023-05-24",12.03,12.03,11.61,11.75,1907100.0],["2023-05-25",11.7,11.75,11.37,11.59,1632100.0],["2023-05-26",11.6,11.73,11.45,11.5,1433700.0],["2023-05-30",11.45,11.6,11.19,11.55,1495700.0],["2023-05-31",11.52,11.83,11.4,11.55,1689300.0],["2023-06-01",11.45,11.65,11.09,11.64,1688200.0],["2023-06-02",11.7,11.79,11.3,11.55,1331800.0],["2023-06-05",11.46,11.67,11.41,11.54,1549400.0],["2023-06-06",11.55,12.08,11.49,12.06,1561100.0],["2023-06-07",12.02,12.17,11.86,11.98,1499800.0],["2023-06-08",11.99,12.13,11.84,11.86,1199200.0],["2023-06-09",11.88,11.92,11.58,11.62,1067600.0],["2023-06-12",11.68,12.13,11.68,11.9,1821900.0],["2023-06-13",11.89,11.97,11.52,11.67,1742600.0],["2023-06-14",11.63,11.84,11.49,11.83,2131400.0],["2023-06-15",11.83,12.46,11.78,12.37,1936000.0],["2023-06-16",12.52,12.52,12.06,12.2,8355200.0],["2023-06-20",12.14,12.85,11.79,12.62,3009000.0],["2023-06-21",12.85,13.48,12.76,13.25,2814400.0],["2023-06-22",13.25,13.25,12.95,13.13,2090000.0],["2023-06-23",13.11,13.54,13.0,13.15,2399500.0],["2023-06-26",13.16,13.36,12.89,12.9,1667500.0],["2023-06-27",12.9,13.15,12.72,13.13,1393500.0],["2023-06-28",13.19,13.43,12.95,13.34,1603700.0],["2023-06-29",13.39,13.61,13.38,13.53,1591100.0],["2023-06-30",13.64,13.78,13.39,13.44,1138500.0],["2023-07-03",13.49,13.53,12.73,12.76,1253200.0],["2023-07-05",12.75,12.83,12.51,12.66,1712000.0],["2023-07-06",12.55,12.56,12.18,12.34,1551600.0],["2023-07-07",12.37,12.48,12.23,12.33,1238600.0],["2023-07-10",12.35,12.59,12.31,12.59,1370300.0],["2023-07-11",12.6,12.86,12.16,12.81,2014100.0],["2023-07-12",12.89,12.9,12.57,12.8,1185800.0],["2023-07-13",12.85,12.88,12.61,12.62,899000.0],["2023-07-14",12.69,12.97,12.5,12.86,1210400.0],["2023-07-17",12.9,13.52,12.87,13.47,1853600.0],["2023-07-18",13.52,13.91,13.28,13.89,1951900.0],["2023-07-19",13.95,14.12,13.4,13.57,1887400.0],["2023-07-20",13.57,13.73,13.38,13.68,1145700.0],["2023-07-21",13.73,13.84,13.62,13.66,991100.0],["2023-07-24",13.63,13.65,13.4,13.54,1065100.0],["2023-07-25",13.25,13.77,13.23,13.41,1101800.0],["2023-07-26",13.41,13.41,13.22,13.31,950300.0],["2023-07-27",13.41,13.59,13.24,13.34,998500.0],["2023-07-28",13.51,14.06,13.49,13.97,1524700.0],["2023-07-31",14.01,14.08,13.75,13.83,968300.0],["2023-08-01",13.8,13.91,13.61,13.75,730100.0],["2023-08-02",13.63,13.83,13.47,13.47,1029800.0],["2023-08-03",13.48,13.74,13.43,13.55,878600.0],["2023-08-04",13.61,14.03,13.46,13.92,1329200.0],["2023-08-07",14.0,14.28,13.93,13.98,1863500.0],["2023-08-08",13.97,14.47,13.97,14.33,1691900.0],["2023-08-09",14.27,14.3,13.98,14.12,1400500.0],["2023-08-10",15.03,15.21,14.01,15.02,2367900.0],["2023-08-11",15.08,15.59,14.84,14.88,1510300.0],["2023-08-14",14.8,14.99,14.63,14.86,1510600.0],["2023-08-15",14.83,15.08,14.76,14.98,1161000.0],["2023-08-16",15.0,15.24,14.71,14.74,1434800.0],["2023-08-17",14.84,14.97,14.2,14.24,1196100.0],["2023-08-18",14.07,14.52,13.83,14.44,1178000.0],["2023-08-21",14.5,14.72,14.35,14.6,871900.0],["2023-08-22",14.59,14.61,14.4,14.42,698700.0],["2023-08-23",14.49,14.55,14.11,14.14,976400.0],["2023-08-24",14.16,14.16,13.69,13.85,1155800.0],["2023-08-25",13.9,14.32,13.79,14.24,940500.0],["2023-08-28",14.25,14.33,14.13,14.21,531800.0],["2023-08-29",14.18,14.29,14.07,14.11,715500.0],["2023-08-30",14.09,14.48,14.02,14.44,1169200.0],["2023-08-31",14.52,14.52,14.03,14.04,1015400.0],["2023-09-01",14.15,14.21,13.76,13.92,912400.0],["2023-09-05",13.82,13.92,12.91,12.94,1674200.0],["2023-09-06",12.97,13.19,12.81,12.9,1284900.0],["2023-09-07",12.86,13.15,12.82,12.92,1592800.0],["2023-09-08",12.97,12.99,12.68,12.74,1193900.0],["2023-09-11",12.67,12.92,12.35,12.78,1309800.0],["2023-09-12",12.78,13.07,12.61,12.93,1013100.0],["2023-09-13",12.93,13.09,12.7,12.73,1181800.0],["2023-09-14",12.84,12.97,12.74,12.81,851700.0],["2023-09-15",12.77,12.82,12.34,12.46,5268400.0],["2023-09-18",12.51,12.84,12.5,12.62,1303200.0],["2023-09-19",12.65,12.83,12.61,12.71,722900.0],["2023-09-20",12.71,12.74,12.17,12.18,781500.0],["2023-09-21",12.06,12.26,12.02,12.13,943100.0],["2023-09-22",12.12,12.22,12.01,12.1,771000.0],["2023-09-25",12.03,12.28,11.84,12.13,905600.0],["2023-09-26",12.13,12.6,12.11,12.14,788500.0],["2023-09-27",12.24,12.32,12.02,12.17,676200.0],["2023-09-28",12.14,12.22,11.86,11.94,1078100.0],["2023-09-29",12.02,12.05,11.59,11.69,962900.0],["2023-10-02",11.7,11.86,11.55,11.78,1235000.0],["2023-10-03",11.78,11.99,11.73,11.91,970000.0],["2023-10-04",11.87,12.15,11.78,12.09,962300.0],["2023-10-05",12.1,12.64,12.02,12.53,1457900.0],["2023-10-06",12.51,12.87,12.47,12.53,1081400.0],["2023-10-09",12.44,12.79,12.29,12.78,827100.0],["2023-10-10",12.8,13.05,12.7,12.91,1131500.0],["2023-10-11",12.87,13.14,12.8,13.02,612200.0],["2023-10-12",12.98,13.11,12.58,12.71,1044000.0],["2023-10-13",12.84,13.42,12.72,12.78,1525300.0],["2023-10-16",12.77,13.34,12.51,13.25,970600.0],["2023-10-17",13.2,13.87,13.2,13.67,1491200.0],["2023-10-18",13.6,13.68,13.23,13.3,1368200.0],["2023-10-19",13.29,13.36,12.85,12.95,1556100.0],["2023-10-20",13.03,13.14,12.8,12.8,1492900.0],["2023-10-23",12.74,12.86,12.53,12.53,1027800.0],["2023-10-24",12.56,12.79,12.36,12.76,1107300.0],["2023-10-25",12.75,13.03,12.55,12.95,1169700.0],["2023-10-26",12.98,13.91,11.96,13.44,2276000.0],["2023-10-27",13.41,13.41,11.99,12.01,2526000.0],["2023-10-30",12.11,12.84,12.08,12.2,1107600.0],["2023-10-31",12.14,12.44,11.89,12.41,1052700.0],["2023-11-01",12.36,12.67,12.11,12.64,1153700.0],["2023-11-02",12.65,12.72,12.37,12.62,975000.0],["2023-11-03",12.7,13.3,12.69,13.16,1743000.0],["2023-11-06",13.11,13.15,12.86,12.99,1436100.0],["2023-11-07",13.0,13.08,12.83,12.85,998600.0],["2023-11-08",12.8,12.82,12.37,12.54,1298000.0],["2023-11-09",13.39,13.44,12.27,12.32,1571600.0],["2023-11-10",12.41,13.02,12.41,12.85,1528200.0],["2023-11-13",12.81,12.89,12.43,12.63,749600.0],["2023-11-14",12.93,13.46,12.9,13.38,2132500.0],["2023-11-15",13.34,14.01,13.23,13.65,1294100.0],["2023-11-16",13.66,13.75,13.26,13.38,1274100.0],["2023-11-17",13.52,13.88,13.45,13.81,1165900.0],["2023-11-20",13.81,13.94,13.53,13.71,713500.0],["2023-11-21",13.63,13.95,13.61,13.74,730000.0],["2023-11-22",13.87,13.98,13.69,13.86,564900.0],["2023-11-24",13.89,14.09,13.81,14.06,413600.0],["2023-11-27",13.97,14.17,13.77,14.1,815500.0],["2023-11-28",14.04,14.28,13.94,14.21,862700.0],["2023-11-29",14.29,14.45,14.03,14.05,1077700.0],["2023-11-30",14.17,14.51,14.06,14.43,1183000.0],["2023-12-01",14.46,14.85,14.34,14.82,1088500.0],["2023-12-04",14.69,15.08,14.63,15.06,1068400.0],["2023-12-05",14.83,14.85,14.05,14.25,1475500.0],["2023-12-06",14.27,14.39,13.87,14.01,1050300.0],["2023-12-07",14.01,14.33,13.86,14.31,1100800.0],["2023-12-08",14.19,14.43,14.02,14.15,1150100.0],["2023-12-11",14.11,14.12,13.71,13.81,1180400.0],["2023-12-12",13.73,13.73,13.0,13.35,1715800.0],["2023-12-13",13.3,14.03,13.27,14.03,1527300.0],["2023-12-14",14.09,14.57,13.88,14.49,1712900.0],["2023-12-15",14.53,15.0,14.21,14.38,4036800.0],["2023-12-18",14.47,14.47,13.99,14.1,1028500.0],["2023-12-19",14.2,14.78,14.2,14.73,1170800.0],["2023-12-20",14.69,14.84,14.27,14.3,1003000.0],["2023-12-21",14.96,16.31,14.88,16.07,2563500.0],["2023-12-22",16.34,16.82,16.13,16.58,1164600.0],["2023-12-26",16.66,17.25,16.6,17.14,786100.0],["2023-12-27",17.18,17.32,16.88,17.29,978500.0],["2023-12-28",17.3,17.4,16.96,17.2,805900.0],["2023-12-29",17.2,17.22,16.73,16.81,806000.0],["2024-01-02",16.71,17.19,16.71,17.11,745100.0],["2024-01-03",16.99,17.15,16.59,16.66,918500.0],["2024-01-04",16.76,17.19,16.69,17.11,829300.0],["2024-01-05",14.58,14.97,14.44,14.57,7579300.0],["2024-01-08",14.69,15.11,14.42,15.11,5637900.0],["2024-01-09",15.04,15.4,14.78,15.29,1814100.0],["2024-01-10",15.42,15.5,14.83,15.09,1860500.0],["2024-01-11",15.0,15.0,14.6,14.71,1547100.0],["2024-01-12",14.94,14.94,14.31,14.49,1369400.0],["2024-01-16",14.5,14.51,14.11,14.36,1839500.0],["2024-01-17",14.27,14.7,14.06,14.58,1313400.0],["2024-01-18",14.65,14.73,14.21,14.7,1243300.0],["2024-01-19",14.77,14.78,14.49,14.56,2378900.0],["2024-01-22",14.63,15.17,14.48,15.15,1403100.0],["2024-01-23",15.3,15.35,14.76,14.93,1359500.0],["2024-01-24",15.06,15.14,14.6,14.6,977300.0],["2024-01-25",14.75,14.82,14.4,14.53,966400.0],["2024-01-26",14.5,14.58,14.25,14.29,943800.0],["2024-01-29",14.36,14.54,14.26,14.45,1317300.0],["2024-01-30",14.41,14.83,14.33,14.77,1125900.0],["2024-01-31",14.71,14.84,14.33,14.4,1316900.0],["2024-02-01",14.51,14.6,14.34,14.43,670300.0],["2024-02-02",14.43,14.43,13.61,13.62,1329300.0],["2024-02-05",13.45,13.59,13.32,13.39,1155100.0],["2024-02-06",13.35,13.76,13.23,13.75,1040600.0],["2024-02-07",13.71,13.71,13.31,13.35,962500.0],["2024-02-08",13.32,13.5,13.12,13.37,998400.0],["2024-02-09",13.43,13.64,13.3,13.64,1522600.0],["2024-02-12",13.6,13.77,13.52,13.64,1115700.0],["2024-02-13",13.32,13.61,13.13,13.18,1555700.0],["2024-02-14",13.34,13.53,13.28,13.48,993900.0],["2024-02-15",13.56,13.96,13.56,13.89,1058200.0],["2024-02-16",13.86,14.09,13.71,14.0,1138700.0],["2024-02-20",14.0,14.35,13.66,13.79,1325200.0],["2024-02-21",13.77,13.9,13.57,13.71,739600.0],["2024-02-22",13.7,14.02,13.49,13.9,1171400.0],["2024-02-23",13.91,14.15,13.7,14.04,683500.0],["2024-02-26",14.04,14.29,13.92,14.18,1070800.0],["2024-02-27",14.21,14.4,14.16,14.35,1481900.0],["2024-02-28",14.27,14.73,14.16,14.56,1731600.0],["2024-02-29",16.29,16.5,15.28,16.03,4155100.0],["2024-03-01",16.2,17.5,16.18,17.01,3674100.0],["2024-03-04",17.23,17.39,16.56,16.69,1549100.0],["2024-03-05",16.7,16.8,16.03,16.27,1149200.0],["2024-03-06",16.41,16.51,15.75,15.86,1005400.0],["2024-03-07",16.29,16.75,16.05,16.64,1080000.0],["2024-03-08",16.92,17.04,16.18,16.25,1066200.0],["2024-03-11",16.24,16.41,16.05,16.1,1015300.0],["2024-03-12",16.24,16.35,16.1,16.2,1112800.0],["2024-03-13",16.44,16.95,16.35,16.62,1356600.0],["2024-03-14",17.02,17.02,16.04,16.19,1320500.0],["2024-03-15",16.1,16.35,15.98,16.07,3409500.0],["2024-03-18",16.04,16.39,15.75,16.08,1295300.0],["2024-03-19",16.05,16.42,15.85,16.39,876600.0],["2024-03-20",16.33,16.93,16.26,16.91,895000.0],["2024-03-21",16.99,17.43,16.61,16.62,1868600.0],["2024-03-22",16.6,16.6,15.71,15.73,948500.0],["2024-03-25",15.77,16.03,15.67,15.86,1085000.0],["2024-03-26",16.0,16.14,15.73,15.75,828200.0],["2024-03-27",15.9,16.67,15.89,16.27,1471700.0],["2024-03-28",16.29,16.5,15.78,15.94,1172400.0],["2024-04-01",15.79,15.86,15.35,15.74,1005900.0],["2024-04-02",15.45,15.46,15.14,15.26,1095900.0],["2024-04-03",15.21,15.5,15.05,15.49,993700.0],["2024-04-04",15.54,15.62,15.07,15.12,796700.0],["2024-04-05",15.02,15.33,14.97,15.17,831300.0],["2024-04-08",15.29,15.91,15.17,15.51,930200.0],["2024-04-09",15.53,15.82,15.42,15.79,844900.0],["2024-04-10",15.41,15.97,15.25,15.88,1042800.0],["2024-04-11",15.94,16.06,15.52,15.81,738700.0],["2024-04-12",15.86,15.86,15.08,15.22,859500.0],["2024-04-15",15.49,15.87,15.36,15.39,1296700.0],["2024-04-16",15.22,15.69,15.16,15.54,919700.0],["2024-04-17",15.7,16.06,15.62,16.0,1367200.0],["2024-04-18",16.03,16.25,15.33,15.34,1493200.0],["2024-04-19",15.34,15.8,15.03,15.13,7422200.0],["2024-04-22",15.28,15.35,14.93,15.1,1015800.0],["2024-04-23",15.2,15.23,14.73,14.73,992500.0],["2024-04-24",14.8,15.19,14.73,15.12,942100.0],["2024-04-25",14.87,15.07,14.59,14.68,926300.0],["2024-04-26",14.84,15.06,14.71,14.89,772500.0],["2024-04-29",14.98,15.29,14.96,15.23,804900.0],["2024-04-30",15.07,15.15,14.89,15.05,1227700.0],["2024-05-01",15.13,15.52,14.97,15.2,1048500.0],["2024-05-02",15.33,15.47,14.84,15.02,1084500.0],["2024-05-03",15.29,15.35,14.7,14.72,1160500.0],["2024-05-06",14.81,15.0,14.68,14.99,799900.0],["2024-05-07",15.05,15.26,14.82,15.14,995100.0],["2024-05-08",15.2,15.22,14.53,14.72,1099700.0],["2024-05-09",14.87,15.8,14.47,15.65,1781000.0],["2024-05-10",15.83,16.33,15.58,15.94,1437100.0],["2024-05-13",16.14,16.52,16.04,16.22,1465900.0],["2024-05-14",16.31,16.6,16.11,16.49,1006800.0],["2024-05-15",16.59,17.03,16.51,16.66,1161500.0],["2024-05-16",16.6,16.82,16.35,16.4,1331600.0],["2024-05-17",16.55,16.85,16.32,16.49,1107600.0],["2024-05-20",16.5,16.97,16.4,16.92,816500.0],["2024-05-21",16.91,16.95,16.43,16.53,658500.0],["2024-05-22",16.5,16.55,16.05,16.14,1031800.0],["2024-05-23",16.16,16.2,15.75,15.92,1210100.0],["2024-05-24",16.01,16.07,15.8,15.87,601600.0],["2024-05-28",15.99,16.6,15.97,16.57,989500.0],["2024-05-29",16.31,16.31,15.82,15.88,839900.0],["2024-05-30",16.02,16.6,15.99,16.11,1095600.0],["2024-05-31",16.3,16.48,16.03,16.17,666400.0],["2024-06-03",16.27,16.45,15.99,16.18,978700.0],["2024-06-04",16.09,16.27,15.93,16.04,690600.0],["2024-06-05",16.07,16.37,15.68,16.31,1009200.0],["2024-06-06",16.2,16.26,15.76,15.76,673000.0],["2024-06-07",15.68,16.1,15.59,15.62,789500.0],["2024-06-10",15.27,15.64,14.86,15.63,1247700.0],["2024-06-11",15.5,15.61,15.19,15.56,784200.0],["2024-06-12",15.94,15.97,15.38,15.45,802500.0],["2024-06-13",15.35,15.5,15.17,15.33,648400.0],["2024-06-14",15.13,15.25,14.95,15.06,830600.0],["2024-06-17",15.0,15.2,14.76,15.0,1089100.0],["2024-06-18",15.0,15.05,14.78,14.97,852200.0],["2024-06-20",14.88,15.26,14.76,15.18,1183800.0],["2024-06-21",15.26,15.72,15.04,15.59,7341100.0],["2024-06-24",15.64,15.93,15.38,15.39,811300.0],["2024-06-25",15.42,15.43,15.15,15.15,603200.0],["2024-06-26",15.05,15.12,14.75,15.08,957100.0],["2024-06-27",15.12,15.18,14.96,15.04,601500.0],["2024-06-28",15.18,15.52,15.04,15.49,1920400.0],["2024-07-01",15.52,15.97,15.49,15.77,837100.0],["2024-07-02",15.73,15.83,15.61,15.8,773500.0],["2024-07-03",15.88,15.92,15.3,15.31,389700.0],["2024-07-05",15.36,15.38,14.97,15.19,603200.0],["2024-07-08",15.34,15.66,15.32,15.45,598400.0],["2024-07-09",15.37,15.62,15.19,15.61,646600.0],["2024-07-10",15.71,15.74,15.26,15.46,502300.0],["2024-07-11",15.77,16.43,15.64,16.31,963200.0],["2024-07-12",16.5,16.91,16.38,16.58,869100.0],["2024-07-15",16.7,17.01,16.58,16.75,831400.0],["2024-07-16",16.97,17.23,16.68,16.99,964100.0],["2024-07-17",16.81,17.24,16.75,16.9,853300.0],["2024-07-18",16.95,17.0,16.62,16.72,653300.0],["2024-07-19",16.8,17.02,16.69,16.94,527200.0],["2024-07-22",16.96,17.07,16.74,17.0,671300.0],["2024-07-23",16.93,17.94,16.89,17.56,1269300.0],["2024-07-24",17.61,17.99,17.5,17.51,833500.0],["2024-07-25",17.5,17.89,17.33,17.37,1102000.0],["2024-07-26",17.61,17.86,17.38,17.59,645600.0],["2024-07-29",17.78,17.99,17.28,17.48,664700.0],["2024-07-30",17.65,17.68,17.11,17.17,649500.0],["2024-07-31",17.35,17.71,16.9,17.24,782500.0],["2024-08-01",17.27,17.47,16.83,16.93,659600.0],["2024-08-02",16.43,16.53,16.07,16.47,753500.0],["2024-08-05",15.63,15.98,15.34,15.49,1243700.0],["2024-08-06",15.68,16.24,15.59,16.19,744600.0],["2024-08-07",16.4,16.42,16.06,16.23,1015400.0],["2024-08-08",17.5,18.83,17.23,18.3,2403400.0],["2024-08-09",18.45,18.99,17.58,18.48,2888300.0],["2024-08-12",18.83,19.33,18.39,19.3,1560100.0],["2024-08-13",19.52,19.86,19.19,19.59,1511200.0],["2024-08-14",19.58,19.72,19.16,19.24,1384600.0],["2024-08-15",19.55,19.98,19.16,19.91,1726700.0],["2024-08-16",19.86,20.2,19.66,19.87,959200.0],["2024-08-19",19.9,20.31,19.66,19.99,1137100.0],["2024-08-20",20.02,20.72,19.95,20.69,1313700.0],["2024-08-21",20.81,20.81,19.79,20.47,1204600.0],["2024-08-22",20.47,20.87,20.32,20.74,789600.0],["2024-08-23",20.74,20.76,20.22,20.32,956800.0],["2024-08-26",20.43,20.68,20.25,20.55,877300.0],["2024-08-27",20.57,20.6,20.17,20.47,443100.0],["2024-08-28",20.47,20.48,20.05,20.38,679100.0],["2024-08-29",20.5,20.5,19.92,19.98,810600.0],["2024-08-30",20.02,20.28,19.9,20.25,714500.0],["2024-09-03",20.2,20.37,19.74,19.74,767400.0],["2024-09-04",19.64,20.13,19.43,19.91,904000.0],["2024-09-05",19.99,20.02,19.6,19.82,712100.0],["2024-09-06",19.88,19.96,19.26,19.6,736300.0],["2024-09-09",19.53,19.92,19.43,19.65,810700.0],["2024-09-10",19.72,19.73,19.21,19.37,856400.0],["2024-09-11",19.22,19.54,19.0,19.46,647700.0],["2024-09-12",19.6,20.7,19.59,20.29,1209000.0],["2024-09-13",20.33,20.54,20.03,20.22,810800.0],["2024-09-16",20.38,20.79,19.98,20.44,1351400.0],["2024-09-17",20.62,20.79,20.33,20.44,804600.0],["2024-09-18",20.44,20.79,20.15,20.43,648600.0],["2024-09-19",20.9,21.36,20.78,21.35,1152400.0],["2024-09-20",21.43,21.67,20.73,20.79,4503800.0],["2024-09-23",20.92,20.99,20.39,20.49,790700.0],["2024-09-24",20.67,20.8,20.36,20.5,877700.0],["2024-09-25",20.53,20.69,19.93,20.0,883500.0],["2024-09-26",20.12,20.14,19.72,19.95,684500.0],["2024-09-27",20.0,20.02,19.53,19.56,799600.0],["2024-09-30",19.46,19.91,19.35,19.88,996700.0],["2024-10-01",19.81,20.26,19.54,20.22,974400.0],["2024-10-02",20.26,20.26,19.82,20.0,645900.0],["2024-10-03",19.84,20.02,19.66,19.88,566900.0],["2024-10-04",20.09,20.23,19.93,20.0,547900.0],["2024-10-07",20.0,20.0,19.67,19.73,714300.0],["2024-10-08",19.84,20.14,19.7,20.08,771300.0],["2024-10-09",20.01,20.1,19.82,19.97,690600.0],["2024-10-10",19.86,19.94,19.54,19.91,559900.0],["2024-10-11",19.94,20.24,19.92,20.2,851800.0],["2024-10-14",20.14,20.75,20.12,20.64,864100.0],["2024-10-15",20.57,21.34,20.52,21.18,774700.0],["2024-10-16",21.2,21.85,21.02,21.67,926600.0],["2024-10-17",21.74,21.8,21.04,21.16,705000.0],["2024-10-18",21.17,21.49,21.12,21.24,1162500.0],["2024-10-21",21.35,21.38,20.87,21.02,767000.0],["2024-10-22",20.88,21.48,20.81,21.46,695400.0],["2024-10-23",21.46,21.62,21.02,21.34,583200.0],["2024-10-24",21.37,21.62,21.11,21.41,526500.0],["2024-10-25",21.5,21.93,21.42,21.46,550500.0],["2024-10-28",21.76,22.2,21.67,21.86,670100.0],["2024-10-29",21.77,22.2,21.56,21.77,643000.0],["2024-10-30",21.72,21.91,21.49,21.56,564500.0],["2024-10-31",21.42,21.95,21.2,21.8,855500.0],["2024-11-01",21.77,22.27,21.68,21.89,999300.0],["2024-11-04",21.82,21.96,21.3,21.75,747000.0],["2024-11-05",21.57,22.05,21.41,21.96,872600.0],["2024-11-06",22.77,23.12,22.6,22.71,1424600.0],["2024-11-07",24.21,24.21,23.02,23.25,1939600.0],["2024-11-08",23.5,24.27,23.37,23.93,1588900.0],["2024-11-11",24.1,24.11,23.22,23.45,1930100.0],["2024-11-12",23.45,23.73,22.99,23.04,1314700.0],["2024-11-13",23.18,23.5,22.8,22.8,895100.0],["2024-11-14",22.76,22.78,21.52,21.69,1226400.0],["2024-11-15",21.51,21.63,20.44,20.6,1708500.0],["2024-11-18",20.76,21.19,20.53,20.82,1124100.0],["2024-11-19",20.81,21.39,20.76,21.39,924000.0],["2024-11-20",21.52,21.63,21.05,21.15,949300.0],["2024-11-21",21.21,21.21,20.87,21.12,807600.0],["2024-11-22",21.18,21.55,21.05,21.48,863900.0],["2024-11-25",21.5,21.61,21.17,21.19,865600.0],["2024-11-26",21.35,22.02,21.13,21.93,1152800.0],["2024-11-27",22.0,23.02,21.63,22.34,1315400.0],["2024-11-29",22.5,22.63,21.9,22.07,554300.0],["2024-12-02",22.1,22.59,21.94,22.53,1096600.0],["2024-12-03",22.52,22.59,21.5,21.71,903600.0],["2024-12-04",21.74,22.06,21.56,21.96,878400.0],["2024-12-05",21.74,21.92,21.5,21.7,679400.0],["2024-12-06",21.83,22.08,21.79,22.02,535800.0],["2024-12-09",22.12,22.35,21.71,21.74,584600.0],["2024-12-10",21.82,22.14,21.7,22.11,744100.0],["2024-12-11",22.11,22.14,21.58,21.97,660700.0],["2024-12-12",21.86,22.03,21.31,21.34,645900.0],["2024-12-13",21.27,21.42,20.93,21.38,840000.0],["2024-12-16",21.43,22.04,21.33,21.65,723200.0],["2024-12-17",21.64,22.49,21.64,22.07,1641200.0],["2024-12-18",22.08,22.67,21.17,21.35,1222700.0],["2024-12-19",21.62,21.75,21.11,21.46,666300.0],["2024-12-20",21.27,21.41,21.01,21.27,1753200.0],["2024-12-23",21.21,21.63,21.21,21.6,595300.0],["2024-12-24",21.54,21.64,21.35,21.62,247300.0],["2024-12-26",21.48,21.93,21.45,21.91,565400.0],["2024-12-27",21.89,21.94,21.27,21.47,994600.0],["2024-12-30",21.36,21.36,20.93,21.07,432800.0],["2024-12-31",21.14,21.3,20.82,20.87,595300.0],["2025-01-02",21.08,21.74,21.01,21.52,862200.0],["2025-01-03",21.55,21.59,21.25,21.31,564100.0],["2025-01-06",21.25,21.3,20.03,20.19,1216100.0],["2025-01-07",20.18,20.22,19.43,19.53,1754100.0],["2025-01-08",19.57,24.0,19.15,22.8,3095400.0],["2025-01-10",22.85,22.98,21.34,21.92,2510300.0],["2025-01-13",21.8,22.26,21.23,22.21,1614300.0],["2025-01-14",22.29,22.89,21.84,22.19,1359900.0],["2025-01-15",22.51,23.13,22.11,23.06,1496100.0],["2025-01-16",23.07,23.26,22.15,22.66,1592000.0],["2025-01-17",22.85,23.01,22.46,22.78,4930100.0],["2025-01-21",22.99,23.15,22.32,22.92,1170500.0],["2025-01-22",22.92,23.13,22.65,22.87,753300.0],["2025-01-23",22.64,22.7,21.97,22.51,1053500.0],["2025-01-24",22.5,22.91,22.13,22.55,653500.0],["2025-01-27",22.19,23.14,22.07,22.7,1193500.0],["2025-01-28",22.69,23.1,22.55,22.84,624100.0],["2025-01-29",22.84,24.24,22.84,23.96,1132100.0],["2025-01-30",24.16,24.64,23.16,23.19,995800.0],["2025-01-31",23.25,23.5,22.44,22.56,1051500.0],["2025-02-03",22.29,23.4,21.69,22.62,1223900.0],["2025-02-04",22.85,23.2,22.57,23.09,850500.0],["2025-02-05",23.17,23.74,23.07,23.4,957700.0],["2025-02-06",23.3,23.64,23.0,23.06,1241100.0],["2025-02-07",23.08,23.22,22.82,22.9,592300.0],["2025-02-10",23.02,23.2,22.73,22.76,765500.0],["2025-02-11",22.56,22.74,22.18,22.58,720000.0],["2025-02-12",22.4,23.03,22.4,22.7,808200.0],["2025-02-13",22.78,23.26,22.52,23.26,656500.0],["2025-02-14",23.26,23.35,22.85,23.27,954600.0],["2025-02-18",23.32,23.59,22.67,22.93,1089500.0],["2025-02-19",22.65,22.8,22.46,22.53,784600.0],["2025-02-20",22.39,22.55,21.91,22.05,823900.0],["2025-02-21",22.26,22.27,21.35,21.62,918600.0],["2025-02-24",21.63,21.89,21.24,21.25,907600.0],["2025-02-25",21.28,21.51,20.46,20.8,1522100.0],["2025-02-26",20.59,20.96,20.5,20.58,1288000.0],["2025-02-27",22.32,23.55,21.42,21.66,2672500.0],["2025-02-28",21.93,22.9,21.69,22.89,1482300.0],["2025-03-03",22.89,23.39,22.27,22.32,1526400.0],["2025-03-04",22.08,22.54,22.0,22.1,992300.0],["2025-03-05",22.11,22.47,21.89,21.89,993200.0],["2025-03-06",21.64,21.96,21.45,21.67,1094200.0],["2025-03-07",21.66,22.24,21.4,21.96,1021400.0],["2025-03-10",21.52,21.67,20.62,20.67,1245800.0],["2025-03-11",20.68,21.16,20.23,20.96,1897600.0],["2025-03-12",21.08,21.42,20.89,21.2,1276700.0],["2025-03-13",21.07,21.25,20.68,20.87,829600.0],["2025-03-14",20.93,21.19,20.84,21.02,1110500.0],["2025-03-17",21.1,21.84,20.99,21.81,1202400.0],["2025-03-18",21.78,22.16,21.53,22.08,1363200.0],["2025-03-19",22.03,22.74,21.94,22.6,1003900.0],["2025-03-20",22.28,23.17,22.21,23.16,1145600.0],["2025-03-21",23.25,24.48,23.17,24.23,4923900.0],["2025-03-24",24.66,26.16,24.5,25.74,3105000.0],["2025-03-25",25.75,26.01,25.43,25.72,1744000.0],["2025-03-26",25.94,25.96,25.02,25.15,1477400.0],["2025-03-27",25.08,25.4,24.64,24.84,958500.0],["2025-03-28",24.9,24.98,24.25,24.69,939700.0],["2025-03-31",24.26,24.5,23.52,24.25,1299200.0],["2025-04-01",24.33,24.49,23.75,23.92,1283000.0],["2025-04-02",23.66,24.59,23.53,24.46,997400.0],["2025-04-03",23.54,24.24,23.26,24.11,1349400.0],["2025-04-04",23.49,24.27,22.85,23.07,2214800.0],["2025-04-07",22.08,22.93,21.0,21.81,2413300.0],["2025-04-08",22.79,23.16,21.05,21.4,2061800.0],["2025-04-09",20.91,23.07,20.4,22.74,2318000.0],["2025-04-10",22.11,22.29,20.66,21.45,1573500.0],["2025-04-11",21.52,22.14,21.04,22.05,1108800.0],["2025-04-14",22.48,22.89,22.17,22.8,1044300.0],["2025-04-15",22.7,23.27,22.59,23.23,934000.0],["2025-04-16",22.99,23.13,21.93,22.19,1093300.0],["2025-04-17",22.26,22.67,22.14,22.52,720900.0],["2025-04-21",22.5,22.83,21.98,22.02,726700.0],["2025-04-22",22.4,22.93,22.36,22.6,799800.0],["2025-04-23",23.15,23.52,23.0,23.12,847400.0],["2025-04-24",23.15,23.4,23.04,23.19,577300.0],["2025-04-25",23.12,23.51,22.9,23.45,612100.0],["2025-04-28",23.53,24.19,23.36,23.63,609500.0],["2025-04-29",23.53,24.46,23.41,24.28,717600.0],["2025-04-30",24.28,24.61,24.01,24.29,942100.0],["2025-05-01",24.28,24.65,23.81,24.27,1061200.0],["2025-05-02",24.37,25.01,24.37,24.84,764800.0],["2025-05-05",24.78,24.83,24.18,24.3,806700.0],["2025-05-06",24.01,24.18,22.94,23.06,1248200.0],["2025-05-07",23.1,23.59,23.0,23.46,1341500.0],["2025-05-08",23.17,23.17,20.8,22.76,2684800.0],["2025-05-09",23.06,23.7,22.89,23.37,1551600.0],["2025-05-12",23.5,24.08,23.19,23.83,1235200.0],["2025-05-13",23.98,24.07,23.31,23.65,1121500.0],["2025-05-14",23.63,24.07,23.28,23.4,1177600.0],["2025-05-15",23.59,23.98,23.2,23.78,1006300.0],["2025-05-16",23.43,24.38,23.29,24.37,988100.0],["2025-05-19",24.01,24.68,24.01,24.63,748600.0],["2025-05-20",24.64,24.8,24.28,24.68,707800.0],["2025-05-21",24.4,24.7,24.02,24.32,752700.0],["2025-05-22",24.16,24.27,23.82,24.11,912600.0],["2025-05-23",23.91,24.55,23.76,24.49,772700.0],["2025-05-27",24.99,25.0,24.47,24.84,937200.0],["2025-05-28",24.87,24.89,24.46,24.54,685000.0],["2025-05-29",24.8,24.8,24.2,24.58,933200.0],["2025-05-30",24.61,25.23,24.19,24.96,2081600.0],["2025-06-02",25.0,25.37,24.42,24.9,1166900.0],["2025-06-03",24.8,25.37,24.46,24.91,1081900.0],["2025-06-04",24.94,25.57,24.8,25.29,1119100.0],["2025-06-05",25.5,25.5,25.01,25.36,929900.0],["2025-06-06",25.65,26.09,25.57,25.87,1202800.0],["2025-06-09",26.46,26.58,25.74,25.84,1824300.0],["2025-06-10",25.98,26.51,25.98,26.31,1398100.0],["2025-06-11",26.44,26.5,25.4,25.41,1492400.0],["2025-06-12",25.3,25.34,23.58,24.29,2008400.0],["2025-06-13",23.77,23.83,23.25,23.53,1113300.0],["2025-06-16",23.53,23.91,23.39,23.67,1781600.0],["2025-06-17",23.45,23.57,23.15,23.22,1123400.0],["2025-06-18",23.21,23.27,22.71,22.81,1468300.0],["2025-06-20",23.11,23.11,22.28,22.48,2016400.0],["2025-06-23",22.44,22.72,21.69,22.12,1299400.0],["2025-06-24",22.51,22.54,21.72,22.07,1158600.0],["2025-06-25",22.11,22.11,21.52,21.54,1194100.0],["2025-06-26",21.58,22.05,21.4,21.89,1017500.0],["2025-06-27",21.96,22.06,21.69,21.78,2414200.0],["2025-06-30",21.89,22.07,21.51,21.7,1763700.0],["2025-07-01",21.71,21.98,21.16,21.19,1307800.0],["2025-07-02",21.15,21.49,20.95,21.45,1047900.0],["2025-07-03",21.62,21.62,21.12,21.46,687400.0],["2025-07-07",21.46,21.51,20.8,20.95,1161100.0],["2025-07-08",21.13,21.25,20.62,20.75,1396900.0],["2025-07-09",21.01,21.66,20.96,21.63,1480200.0],["2025-07-10",21.43,22.06,21.31,21.85,1998500.0],["2025-07-11",21.85,22.06,21.48,21.81,1404300.0],["2025-07-14",21.96,22.1,21.46,21.62,1192300.0],["2025-07-15",21.71,21.78,20.6,20.95,1385800.0],["2025-07-16",21.1,21.37,20.71,21.18,1440600.0],["2025-07-17",21.18,21.54,21.05,21.45,1411700.0],["2025-07-18",21.64,21.7,20.99,21.03,1230800.0],["2025-07-21",21.12,21.42,20.95,21.01,1051600.0],["2025-07-22",21.01,21.3,20.76,20.9,1312000.0],["2025-07-23",21.1,21.59,20.92,21.57,1431400.0],["2025-07-24",21.52,21.55,21.0,21.02,824000.0],["2025-07-25",21.1,21.14,20.72,20.97,908700.0],["2025-07-28",21.1,21.3,20.72,20.8,1305100.0],["2025-07-29",21.0,21.28,20.76,21.02,1259700.0],["2025-07-30",21.22,21.64,21.14,21.28,1002300.0],["2025-07-31",21.12,21.71,21.11,21.33,1016800.0],["2025-08-01",20.99,21.25,20.81,21.12,999500.0],["2025-08-04",21.09,21.79,21.0,21.73,890700.0],["2025-08-05",21.86,22.26,21.67,22.22,1559200.0],["2025-08-06",22.06,22.53,21.66,21.79,2192400.0],["2025-08-07",21.68,21.8,19.15,19.64,3920800.0],["2025-08-08",19.7,20.08,19.48,19.86,2237000.0],["2025-08-11",19.73,19.98,19.36,19.68,1968900.0],["2025-08-12",19.76,20.36,19.57,20.34,1136000.0],["2025-08-13",20.44,20.51,20.19,20.19,1190000.0],["2025-08-14",20.18,20.29,19.82,20.07,1198600.0],["2025-08-15",20.16,20.24,19.91,20.23,2039000.0],["2025-08-18",20.19,20.75,19.92,20.23,1407600.0],["2025-08-19",20.25,20.8,20.15,20.25,1023400.0],["2025-08-20",20.29,20.48,20.18,20.34,695000.0],["2025-08-21",20.34,20.62,20.29,20.56,820900.0],["2025-08-22",20.72,21.28,20.63,21.08,1110500.0],["2025-08-25",21.7,21.82,20.6,20.62,1751800.0],["2025-08-26",20.62,20.73,19.83,19.94,1747400.0],["2025-08-27",19.98,20.33,19.94,20.19,1135700.0],["2025-08-28",20.37,20.52,20.05,20.38,1085600.0],["2025-08-29",20.44,20.66,20.39,20.59,814400.0],["2025-09-02",20.59,21.19,20.34,20.54,1504400.0],["2025-09-03",20.48,20.96,19.48,19.79,2697600.0],["2025-09-04",19.86,19.96,19.17,19.8,2242200.0],["2025-09-05",19.88,20.68,19.68,20.29,2481100.0],["2025-09-08",20.27,20.75,19.9,20.08,2479300.0],["2025-09-09",20.16,20.48,19.97,20.0,1596100.0],["2025-09-10",20.0,20.31,19.6,19.74,1711400.0],["2025-09-11",19.79,20.31,19.7,20.25,1550300.0],["2025-09-12",20.29,20.52,19.97,19.97,1047800.0],["2025-09-15",19.97,20.14,19.66,19.76,1772700.0],["2025-09-16",19.78,20.09,19.71,20.07,1465100.0],["2025-09-17",20.21,20.42,19.94,20.02,987300.0],["2025-09-18",20.25,20.41,20.01,20.4,1399400.0],["2025-09-19",20.38,20.38,19.75,19.78,3558100.0],["2025-09-22",20.0,20.11,19.74,20.05,1508500.0],["2025-09-23",20.0,20.25,19.75,19.78,1239700.0],["2025-09-24",19.84,19.98,19.5,19.7,1427000.0],["2025-09-25",19.64,19.71,19.05,19.13,1055900.0],["2025-09-26",19.34,19.55,19.15,19.52,1243800.0],["2025-09-29",19.59,19.67,19.33,19.55,1111000.0],["2025-09-30",19.6,19.92,19.52,19.7,1574200.0],["2025-10-01",20.38,22.02,20.01,20.91,5029600.0],["2025-10-02",20.7,21.05,20.12,20.84,1525700.0],["2025-10-03",20.74,21.07,20.7,20.84,1068200.0],["2025-10-06",20.85,20.88,20.57,20.73,1139100.0],["2025-10-07",20.82,21.22,20.57,20.82,1255500.0],["2025-10-08",20.94,21.09,20.33,20.39,1301100.0],["2025-10-09",20.55,21.17,20.48,20.82,1256900.0],["2025-10-10",20.99,20.99,20.26,20.36,1273600.0],["2025-10-13",20.31,20.55,20.03,20.4,1076800.0],["2025-10-14",20.4,20.5,19.9,20.31,1093300.0],["2025-10-15",20.36,21.29,20.35,21.26,1436100.0],["2025-10-16",21.23,21.27,20.41,20.53,1480400.0],["2025-10-17",20.43,20.58,20.26,20.55,1031000.0],["2025-10-20",20.76,21.07,20.32,21.01,970300.0],["2025-10-21",21.13,21.5,21.01,21.43,1033400.0],["2025-10-22",21.44,21.55,20.95,20.97,1286900.0],["2025-10-23",20.91,20.97,20.66,20.73,1087200.0],["2025-10-24",20.96,21.15,20.72,20.96,891100.0],["2025-10-27",21.21,21.52,21.04,21.39,1002200.0],["2025-10-28",21.34,21.49,21.15,21.36,719800.0],["2025-10-29",21.16,21.3,20.88,21.01,1013800.0],["2025-10-30",21.03,21.36,20.77,20.97,981800.0],["2025-10-31",20.87,21.39,20.72,21.27,980000.0],["2025-11-03",21.27,21.74,20.95,21.44,1930500.0],["2025-11-04",21.37,21.52,21.06,21.34,1515800.0],["2025-11-05",20.99,21.83,20.96,21.38,2435900.0],["2025-11-06",22.58,22.9,20.89,20.99,2306300.0],["2025-11-07",21.27,22.19,20.66,21.39,1945700.0],["2025-11-10",21.86,22.03,21.31,21.56,1482900.0],["2025-11-11",21.56,23.12,21.52,23.1,1620500.0],["2025-11-12",23.08,23.2,22.55,22.78,1373400.0],["2025-11-13",22.61,23.28,22.45,23.02,1302700.0],["2025-11-14",22.83,23.44,22.8,23.18,1151900.0],["2025-11-17",23.22,23.22,22.4,22.56,1198100.0],["2025-11-18",22.38,22.73,22.23,22.66,1064300.0],["2025-11-19",22.74,23.11,22.32,22.51,1215100.0],["2025-11-20",22.69,22.99,22.48,22.77,1027300.0],["2025-11-21",22.68,23.62,22.56,23.28,1392500.0],["2025-11-24",23.26,23.58,23.19,23.51,1157400.0],["2025-11-25",23.67,23.92,23.53,23.59,1818500.0],["2025-11-26",23.53,23.72,23.01,23.43,1478100.0],["2025-11-28",23.43,23.45,23.2,23.41,527400.0],["2025-12-01",23.14,23.15,22.64,22.69,1184200.0],["2025-12-02",22.79,22.93,22.42,22.62,1037000.0],["2025-12-03",22.82,23.24,22.66,23.1,1036500.0],["2025-12-04",22.85,23.22,22.56,23.08,960900.0],["2025-12-05",23.08,23.55,23.02,23.53,1088700.0],["2025-12-08",23.74,23.84,23.12,23.16,1035400.0],["2025-12-09",23.21,23.31,22.5,22.55,1106800.0],["2025-12-10",22.5,22.86,22.2,22.8,1560100.0],["2025-12-11",22.88,23.39,22.8,22.94,1741100.0],["2025-12-12",23.06,23.84,22.67,23.62,2039000.0],["2025-12-15",23.69,25.14,23.69,24.18,2166100.0],["2025-12-16",24.18,24.5,24.01,24.19,1704400.0],["2025-12-17",24.07,24.45,23.88,24.0,1426700.0],["2025-12-18",23.93,24.04,23.44,23.67,1542100.0],["2025-12-19",23.8,24.22,23.67,23.74,2221200.0],["2025-12-22",23.74,24.51,23.53,24.31,1062700.0],["2025-12-23",24.31,24.59,24.04,24.23,916100.0],["2025-12-24",24.29,24.45,24.19,24.45,513500.0],["2025-12-26",24.38,24.44,24.08,24.35,718000.0],["2025-12-29",24.35,24.45,23.98,24.06,690400.0],["2025-12-30",23.91,24.25,23.21,23.29,885400.0],["2025-12-31",23.3,23.58,23.21,23.34,829500.0],["2026-01-02",23.34,23.54,22.93,23.15,992800.0],["2026-01-05",23.02,23.1,22.29,22.8,1403500.0],["2026-01-06",22.59,22.69,22.15,22.58,1352100.0],["2026-01-07",22.85,23.43,22.53,22.72,1381800.0],["2026-01-08",22.57,22.95,22.45,22.6,1359100.0],["2026-01-09",22.72,23.17,22.63,22.72,1374400.0],["2026-01-12",22.64,23.31,22.21,23.22,1044100.0],["2026-01-13",23.17,23.26,22.13,22.35,1925700.0],["2026-01-14",22.35,23.25,22.3,23.17,1889800.0],["2026-01-15",23.12,23.24,22.55,22.96,1096900.0],["2026-01-16",22.99,23.17,22.68,22.7,892800.0],["2026-01-20",22.54,23.41,22.33,23.38,1620500.0],["2026-01-21",23.33,24.15,23.26,24.13,943400.0],["2026-01-22",24.22,24.56,23.99,24.45,992900.0],["2026-01-23",24.34,24.6,23.57,23.58,1314700.0],["2026-01-26",23.9,24.83,23.63,23.99,1492900.0],["2026-01-27",24.14,24.28,23.68,24.07,780800.0],["2026-01-28",24.04,24.33,23.71,24.2,912900.0],["2026-01-29",24.18,24.6,24.05,24.58,922900.0],["2026-01-30",24.6,24.8,24.1,24.3,972100.0],["2026-02-02",24.23,25.14,24.2,25.0,1222500.0],["2026-02-03",24.99,25.53,24.77,25.22,1810500.0],["2026-02-04",25.26,25.36,24.88,25.06,1258100.0],["2026-02-05",25.22,25.4,23.86,23.91,1255600.0],["2026-02-06",24.27,24.58,23.73,24.44,1030900.0],["2026-02-09",24.45,24.85,24.2,24.45,973000.0],["2026-02-10",24.53,24.6,24.03,24.27,1118400.0],["2026-02-11",24.16,24.37,23.27,23.93,1959300.0],["2026-02-12",23.87,24.24,23.4,23.6,1057600.0],["2026-02-13",23.67,24.68,23.65,24.33,1157100.0],["2026-02-17",24.53,24.86,24.1,24.64,1282100.0],["2026-02-18",24.36,24.83,24.28,24.29,1025500.0],["2026-02-19",24.29,24.59,24.01,24.42,812900.0],["2026-02-20",24.4,24.62,23.87,24.3,1274900.0],["2026-02-23",24.3,24.85,23.73,24.11,1276800.0],["2026-02-24",24.04,24.41,23.78,24.19,1755400.0],["2026-02-25",24.26,25.0,24.19,24.86,992000.0],["2026-02-26",24.49,25.01,23.5,24.88,1521500.0],["2026-02-27",24.84,25.14,22.96,23.08,1723300.0],["2026-03-02",22.48,23.97,22.27,23.88,2640100.0],["2026-03-03",23.88,24.71,23.65,23.92,1322900.0],["2026-03-04",24.21,24.8,23.73,24.69,1026100.0],["2026-03-05",24.69,24.94,24.16,24.32,1731600.0],["2026-03-06",24.0,24.25,23.63,24.24,654500.0],["2026-03-09",24.1,24.89,23.99,24.79,915100.0],["2026-03-10",24.79,25.43,24.63,24.77,1335700.0],["2026-03-11",24.62,24.76,24.0,24.41,701100.0],["2026-03-12",23.99,24.0,23.36,23.39,1201700.0],["2026-03-13",23.54,23.54,22.83,23.23,1024000.0],["2026-03-16",23.35,23.56,23.18,23.3,913600.0],["2026-03-17",23.34,23.57,23.22,23.33,733400.0],["2026-03-18",23.16,23.34,22.53,22.81,986700.0],["2026-03-19",22.57,22.75,22.2,22.33,1040600.0],["2026-03-20",22.42,22.87,22.16,22.79,3188600.0],["2026-03-23",23.06,23.71,23.06,23.32,1541700.0],["2026-03-24",23.22,23.34,22.92,23.07,898300.0],["2026-03-25",23.41,23.81,23.21,23.8,1006300.0],["2026-03-26",23.65,24.58,23.6,24.25,779400.0],["2026-03-27",24.15,24.29,23.39,23.4,754800.0],["2026-03-30",23.4,23.88,23.05,23.78,802700.0],["2026-03-31",24.01,24.83,24.01,24.76,996000.0],["2026-04-01",25.0,25.14,24.64,24.82,1448100.0],["2026-04-02",24.54,24.79,24.38,24.69,616100.0],["2026-04-06",24.69,25.0,24.54,24.98,822200.0],["2026-04-07",24.98,25.16,24.82,24.99,1195900.0],["2026-04-08",25.5,25.8,25.23,25.31,1347200.0],["2026-04-09",24.98,25.82,24.92,25.6,1534100.0],["2026-04-10",25.54,25.57,24.83,24.94,1276600.0],["2026-04-13",24.8,25.41,24.69,25.34,1107100.0],["2026-04-14",25.65,26.45,25.51,26.19,2195900.0],["2026-04-15",26.11,26.2,25.6,25.85,881100.0],["2026-04-16",25.74,26.04,25.58,25.89,913000.0],["2026-04-17",26.2,26.36,25.85,26.26,3278900.0],["2026-04-20",26.2,26.42,25.89,26.07,1545900.0],["2026-04-21",25.91,26.03,25.6,25.64,835500.0],["2026-04-22",25.82,25.96,25.55,25.94,703300.0],["2026-04-23",25.99,27.71,25.89,27.68,2968200.0],["2026-04-24",27.65,28.1,26.5,27.37,1970200.0],["2026-04-27",27.56,32.56,27.3,29.27,9324400.0],["2026-04-28",29.6,30.25,28.61,29.44,2145800.0],["2026-04-29",29.07,29.15,28.05,28.26,1608100.0],["2026-04-30",28.26,28.49,27.66,28.13,2090900.0],["2026-05-01",28.14,28.82,28.14,28.74,1417700.0],["2026-05-04",28.95,29.3,28.45,28.94,948500.0],["2026-05-05",28.95,30.97,28.75,30.86,2825000.0],["2026-05-06",31.07,31.19,30.17,30.52,1815400.0],["2026-05-07",31.13,31.29,31.08,31.17,13615900.0],["2026-05-08",31.14,31.21,31.13,31.15,4480800.0],["2026-05-11",31.15,31.2,31.14,31.15,3684000.0],["2026-05-12",31.17,31.18,31.14,31.14,3354200.0],["2026-05-13",31.18,31.19,31.15,31.16,2865800.0],["2026-05-14",31.17,31.18,31.15,31.16,4128300.0],["2026-05-15",31.17,31.18,31.13,31.18,2300100.0],["2026-05-18",31.16,31.25,31.14,31.23,4171600.0],["2026-05-19",31.2,31.24,31.2,31.21,2727800.0],["2026-05-20",31.21,31.26,31.21,31.25,2357400.0],["2026-05-21",31.22,31.36,31.22,31.28,2343700.0],["2026-05-22",31.28,31.3,31.24,31.26,1992600.0],["2026-05-26",31.26,31.35,31.24,31.33,1565700.0],["2026-05-27",31.33,31.34,31.26,31.32,3700900.0],["2026-05-28",31.3,31.32,31.29,31.29,2282600.0],["2026-05-29",31.29,31.34,31.23,31.23,2605200.0],["2026-06-01",31.28,31.31,31.27,31.27,1590900.0],["2026-06-02",31.27,31.3,31.26,31.27,1610400.0],["2026-06-03",31.27,31.3,31.25,31.28,1740100.0],["2026-06-04",31.28,31.3,31.27,31.29,1025300.0],["2026-06-05",31.29,31.3,31.27,31.27,1534800.0],["2026-06-08",31.29,31.31,31.28,31.28,1588600.0],["2026-06-09",31.32,31.36,31.3,31.34,1350200.0],["2026-06-10",31.33,31.37,31.33,31.34,960800.0],["2026-06-11",31.34,31.39,31.34,31.37,1020500.0],["2026-06-12",31.37,31.39,31.35,31.36,826600.0],["2026-06-15",31.36,31.37,31.34,31.37,2817500.0],["2026-06-16",31.37,31.38,31.34,31.35,1837500.0],["2026-06-17",31.35,31.4,31.35,31.4,2868300.0],["2026-06-18",31.39,31.4,31.37,31.38,3354300.0],["2026-06-22",31.38,31.4,31.36,31.38,2097200.0],["2026-06-23",31.39,31.4,31.37,31.4,948600.0],["2026-06-24",31.39,31.43,31.39,31.42,1180500.0],["2026-06-25",31.43,31.44,31.4,31.42,1170000.0],["2026-06-26",31.44,31.5,31.41,31.5,4067100.0],["2026-06-29",31.47,31.47,31.43,31.46,1752900.0],["2026-06-30",31.43,31.46,31.43,31.43,4766600.0],["2026-07-01",31.45,31.46,31.43,31.44,816900.0],["2026-07-02",31.45,31.47,31.44,31.45,1616200.0],["2026-07-06",31.45,31.5,31.45,31.5,923751.980894],["2026-07-07",31.49,31.5,31.45,31.49,780046.779717],["2026-07-08",31.47,31.49,31.46,31.47,4210586.729219],["2026-07-09",31.47,31.49,31.47,31.47,1506797.565035],["2026-07-10",31.47,31.48,31.47,31.47,1346672.511738],["2026-07-13",31.48,31.49,31.47,31.48,3378070.20931],["2026-07-14",31.48,31.505,31.48,31.49,15450908.395022]]}