{"t":"FSM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-01-08",1.81,1.81,1.69,1.81,29800.0],["2007-01-09",1.79,1.89,1.79,1.79,42400.0],["2007-01-10",1.88,1.9,1.78,1.88,32200.0],["2007-01-11",1.87,1.92,1.87,1.87,21500.0],["2007-01-12",2.0,2.0,1.85,2.0,36400.0],["2007-01-16",2.1,2.13,2.03,2.1,43800.0],["2007-01-17",2.1,2.14,2.05,2.1,22600.0],["2007-01-18",2.14,2.19,2.1,2.14,32000.0],["2007-01-19",2.11,2.12,2.05,2.11,38900.0],["2007-01-22",2.09,2.1,2.06,2.09,19800.0],["2007-01-23",2.25,2.25,2.08,2.25,51000.0],["2007-01-24",2.29,2.31,2.15,2.29,60600.0],["2007-01-25",2.37,2.38,2.3,2.37,30400.0],["2007-01-26",2.36,2.39,2.3,2.36,46300.0],["2007-01-29",2.35,2.38,2.3,2.35,6500.0],["2007-01-30",2.34,2.39,2.27,2.34,37400.0],["2007-01-31",2.33,2.34,2.29,2.33,13800.0],["2007-02-01",2.3,2.4,2.3,2.3,13700.0],["2007-02-02",2.27,2.32,2.25,2.27,25000.0],["2007-02-05",2.27,2.27,2.27,2.27,0.0],["2007-02-06",2.33,2.36,2.32,2.33,26500.0],["2007-02-07",2.4,2.4,2.31,2.4,17600.0],["2007-02-08",2.46,2.51,2.37,2.46,14700.0],["2007-02-09",2.6,2.69,2.5,2.6,48400.0],["2007-02-12",2.63,2.73,2.62,2.63,39000.0],["2007-02-13",2.69,2.72,2.65,2.69,39900.0],["2007-02-14",2.68,2.71,2.62,2.68,32100.0],["2007-02-15",2.71,2.71,2.64,2.71,13800.0],["2007-02-16",2.7,2.7,2.65,2.7,29400.0],["2007-02-20",2.67,2.72,2.65,2.67,38000.0],["2007-02-21",2.76,2.86,2.7,2.76,15000.0],["2007-02-22",2.65,2.81,2.65,2.65,33900.0],["2007-02-23",2.81,2.82,2.75,2.81,25500.0],["2007-02-26",2.78,2.83,2.73,2.78,24100.0],["2007-02-27",2.61,2.78,2.61,2.61,58900.0],["2007-02-28",2.6,2.62,2.46,2.6,34300.0],["2007-03-01",2.5,2.53,2.47,2.5,23900.0],["2007-03-02",2.39,2.45,2.33,2.39,66200.0],["2007-03-05",2.41,2.51,2.31,2.41,77400.0],["2007-03-06",2.75,2.78,2.61,2.75,50400.0],["2007-03-07",2.99,2.99,2.96,2.99,13000.0],["2007-03-08",2.99,2.99,2.99,2.99,0.0],["2007-03-09",2.99,2.99,2.99,2.99,0.0],["2007-03-12",2.92,3.11,2.81,2.92,117400.0],["2007-03-13",2.82,2.91,2.78,2.82,30100.0],["2007-03-14",2.68,2.7,2.57,2.68,29100.0],["2007-03-15",2.77,2.79,2.76,2.77,7400.0],["2007-03-16",2.75,2.78,2.73,2.75,54500.0],["2007-03-19",2.75,2.79,2.72,2.75,6700.0],["2007-03-20",2.81,2.81,2.67,2.81,14500.0],["2007-03-21",2.81,2.82,2.76,2.81,10300.0],["2007-03-22",2.78,2.82,2.75,2.78,14900.0],["2007-03-23",2.78,2.82,2.69,2.7,19600.0],["2007-03-26",2.68,2.75,2.66,2.68,20200.0],["2007-03-27",2.7,2.71,2.67,2.7,9600.0],["2007-03-28",2.68,2.74,2.63,2.68,16400.0],["2007-03-29",2.64,2.66,2.59,2.64,10200.0],["2007-03-30",2.51,2.62,2.51,2.51,10900.0],["2007-04-02",2.52,2.57,2.46,2.52,19500.0],["2007-04-03",2.52,2.53,2.47,2.52,33200.0],["2007-04-04",2.71,2.73,2.46,2.71,54000.0],["2007-04-05",2.66,2.75,2.61,2.66,14100.0],["2007-04-09",2.7,2.76,2.67,2.7,32600.0],["2007-04-10",2.75,2.8,2.72,2.75,32700.0],["2007-04-11",2.64,2.77,2.63,2.64,20300.0],["2007-04-12",2.69,2.69,2.6,2.69,13100.0],["2007-04-13",2.74,2.77,2.67,2.74,14200.0],["2007-04-16",2.89,2.89,2.73,2.89,44400.0],["2007-04-17",2.88,2.93,2.75,2.88,2100.0],["2007-04-18",2.77,2.9,2.77,2.77,32100.0],["2007-04-19",2.7,2.76,2.59,2.7,16100.0],["2007-04-20",2.76,2.83,2.68,2.76,20900.0],["2007-04-23",2.78,2.79,2.71,2.78,6400.0],["2007-04-24",2.73,2.77,2.68,2.73,33300.0],["2007-04-25",2.73,2.73,2.59,2.73,10300.0],["2007-04-26",2.71,2.78,2.66,2.71,17300.0],["2007-04-27",2.75,2.8,2.75,2.75,18000.0],["2007-04-30",2.64,2.8,2.61,2.64,15300.0],["2007-05-01",2.62,2.62,2.58,2.62,11500.0],["2007-05-02",2.77,2.77,2.66,2.77,36400.0],["2007-05-03",2.7,2.77,2.67,2.7,28800.0],["2007-05-04",2.97,3.02,2.84,2.97,29700.0],["2007-05-07",2.95,3.14,2.95,2.95,46200.0],["2007-05-08",2.87,2.87,2.77,2.87,11000.0],["2007-05-09",2.79,2.79,2.66,2.79,18300.0],["2007-05-10",2.7,2.84,2.68,2.7,33000.0],["2007-05-11",2.72,2.74,2.68,2.72,16100.0],["2007-05-14",2.72,2.77,2.63,2.72,6500.0],["2007-05-15",2.63,2.71,2.57,2.63,22500.0],["2007-05-16",2.54,2.59,2.44,2.54,52700.0],["2007-05-17",2.6,2.6,2.44,2.6,21700.0],["2007-05-18",2.6,2.71,2.57,2.6,25700.0],["2007-05-21",2.6,2.6,2.6,2.6,0.0],["2007-05-22",2.52,2.6,2.52,2.52,46500.0],["2007-05-23",2.64,2.65,2.51,2.64,26800.0],["2007-05-24",2.55,2.61,2.48,2.55,10000.0],["2007-05-25",2.51,2.53,2.46,2.51,9800.0],["2007-05-29",2.6,2.6,2.44,2.6,30200.0],["2007-05-30",2.91,2.98,2.73,2.91,92400.0],["2007-05-31",2.91,2.97,2.84,2.91,43400.0],["2007-06-01",3.0,3.01,2.92,3.0,25000.0],["2007-06-04",3.0,3.0,2.9,3.0,49600.0],["2007-06-05",2.98,3.04,2.9,2.98,40400.0],["2007-06-06",2.85,2.96,2.85,2.85,38200.0],["2007-06-07",2.75,2.85,2.75,2.75,4200.0],["2007-06-08",2.76,2.79,2.69,2.76,42200.0],["2007-06-11",2.8,2.83,2.72,2.8,2100.0],["2007-06-12",2.71,2.93,2.69,2.71,12000.0],["2007-06-13",2.7,2.71,2.7,2.7,14000.0],["2007-06-14",2.84,2.84,2.75,2.84,3000.0],["2007-06-15",2.92,2.92,2.87,2.92,11500.0],["2007-06-18",3.11,3.11,2.93,3.11,20600.0],["2007-06-19",3.23,3.24,3.02,3.23,21900.0],["2007-06-20",3.22,3.3,3.21,3.22,20500.0],["2007-06-21",3.18,3.22,3.11,3.18,13200.0],["2007-06-22",3.07,3.2,3.07,3.07,8500.0],["2007-06-25",3.06,3.07,3.02,3.06,50400.0],["2007-06-26",2.93,3.0,2.85,2.93,55500.0],["2007-06-27",2.87,2.89,2.87,2.87,3100.0],["2007-06-28",3.06,3.06,2.89,3.06,11400.0],["2007-06-29",3.07,3.1,2.96,3.07,7800.0],["2007-07-02",3.07,3.07,3.07,3.07,0.0],["2007-07-03",3.07,3.1,3.04,3.07,9500.0],["2007-07-05",3.23,3.23,3.15,3.23,21100.0],["2007-07-06",3.26,3.32,3.22,3.26,10600.0],["2007-07-09",3.26,3.3,3.23,3.26,11100.0],["2007-07-10",3.51,3.51,3.31,3.51,11700.0],["2007-07-11",3.43,3.47,3.4,3.43,10800.0],["2007-07-12",3.37,3.48,3.35,3.37,43400.0],["2007-07-13",3.41,3.41,3.28,3.41,41900.0],["2007-07-16",3.47,3.58,3.43,3.47,59400.0],["2007-07-17",3.41,3.47,3.41,3.41,11500.0],["2007-07-18",3.27,3.37,3.27,3.27,9000.0],["2007-07-19",3.5,3.5,3.31,3.5,13100.0],["2007-07-20",3.54,3.57,3.45,3.54,9100.0],["2007-07-23",3.5,3.56,3.48,3.5,16000.0],["2007-07-24",3.49,3.5,3.32,3.49,19800.0],["2007-07-25",3.38,3.41,3.38,3.38,4900.0],["2007-07-26",3.17,3.3,3.03,3.17,17100.0],["2007-07-27",3.1,3.16,3.1,3.1,8200.0],["2007-07-30",3.16,3.16,3.03,3.16,33800.0],["2007-07-31",3.44,3.44,3.2,3.44,9000.0],["2007-08-01",3.29,3.32,3.2,3.29,8100.0],["2007-08-02",3.06,3.29,3.06,3.06,12300.0],["2007-08-03",3.07,3.26,3.07,3.07,6600.0],["2007-08-06",3.07,3.07,3.07,3.07,0.0],["2007-08-07",3.0,3.02,2.83,3.0,27400.0],["2007-08-08",2.93,3.07,2.86,2.93,23500.0],["2007-08-09",2.83,2.85,2.71,2.83,16200.0],["2007-08-10",2.74,2.86,2.63,2.74,14500.0],["2007-08-13",2.63,2.82,2.62,2.63,17300.0],["2007-08-14",2.51,2.6,2.36,2.51,64900.0],["2007-08-15",2.26,2.4,2.26,2.26,35300.0],["2007-08-16",2.24,2.24,1.89,2.24,104100.0],["2007-08-17",2.48,2.56,2.21,2.48,41800.0],["2007-08-20",2.45,2.52,2.39,2.45,44400.0],["2007-08-21",2.43,2.46,2.37,2.43,11300.0],["2007-08-22",2.53,2.58,2.48,2.53,15000.0],["2007-08-23",2.55,2.6,2.47,2.55,70800.0],["2007-08-24",2.6,2.6,2.54,2.6,45000.0],["2007-08-27",2.53,2.6,2.46,2.53,19400.0],["2007-08-28",2.4,2.48,2.4,2.4,13800.0],["2007-08-29",2.35,2.36,2.2,2.35,44500.0],["2007-08-30",2.29,2.29,2.29,2.29,1800.0],["2007-08-31",2.42,2.51,2.31,2.42,34800.0],["2007-09-04",2.45,2.52,2.35,2.45,10800.0],["2007-09-05",2.36,2.49,2.35,2.36,12300.0],["2007-09-06",2.5,2.5,2.33,2.5,26000.0],["2007-09-07",2.5,2.58,2.42,2.5,10400.0],["2007-09-10",2.47,2.49,2.44,2.47,37500.0],["2007-09-11",2.46,2.56,2.44,2.46,7200.0],["2007-09-12",2.51,2.52,2.49,2.51,5100.0],["2007-09-13",2.41,2.53,2.41,2.41,2000.0],["2007-09-14",2.31,2.43,2.31,2.31,8800.0],["2007-09-17",2.33,2.53,2.33,2.33,20000.0],["2007-09-18",2.55,2.55,2.36,2.55,18100.0],["2007-09-19",2.58,2.61,2.51,2.58,16300.0],["2007-09-20",2.79,2.87,2.62,2.79,32000.0],["2007-09-21",2.79,2.79,2.79,2.79,0.0],["2007-09-24",2.87,2.91,2.83,2.87,7000.0],["2007-09-25",2.77,2.79,2.74,2.77,6800.0],["2007-09-26",2.67,2.72,2.64,2.67,3200.0],["2007-09-27",2.68,2.79,2.64,2.68,16900.0],["2007-09-28",2.7,2.72,2.7,2.7,5500.0],["2007-10-01",2.7,2.72,2.69,2.7,8700.0],["2007-10-02",2.78,2.78,2.59,2.78,39800.0],["2007-10-03",2.84,2.87,2.76,2.84,24800.0],["2007-10-04",2.84,2.84,2.81,2.84,12200.0],["2007-10-05",2.82,2.91,2.81,2.82,16800.0],["2007-10-08",2.82,2.82,2.82,2.82,0.0],["2007-10-09",2.89,2.89,2.76,2.89,64100.0],["2007-10-10",2.95,3.02,2.93,2.95,84000.0],["2007-10-11",3.11,3.2,3.06,3.11,25300.0],["2007-10-12",3.15,3.18,3.11,3.15,16500.0],["2007-10-15",3.23,3.27,3.18,3.23,74200.0],["2007-10-16",3.09,3.28,2.3,3.09,59800.0],["2007-10-17",3.19,3.19,3.09,3.19,16100.0],["2007-10-18",3.2,3.27,3.15,3.2,9300.0],["2007-10-19",3.18,3.24,3.18,3.18,10800.0],["2007-10-22",3.05,3.07,2.97,3.05,20700.0],["2007-10-23",3.06,3.2,3.03,3.06,10200.0],["2007-10-24",3.13,3.13,3.03,3.13,14200.0],["2007-10-25",3.18,3.25,3.15,3.18,12600.0],["2007-10-26",3.25,3.31,3.24,3.25,9700.0],["2007-10-29",3.37,3.37,3.3,3.37,22300.0],["2007-10-30",3.35,3.37,3.34,3.35,4900.0],["2007-10-31",3.34,3.38,3.24,3.34,11900.0],["2007-11-01",3.27,3.37,3.24,3.27,23800.0],["2007-11-02",3.26,3.39,3.21,3.26,21500.0],["2007-11-05",3.29,3.29,3.21,3.29,12900.0],["2007-11-06",4.23,4.23,3.31,4.23,786700.0],["2007-11-07",3.9,4.44,3.74,3.9,630800.0],["2007-11-08",3.75,3.96,3.53,3.75,224100.0],["2007-11-09",3.72,3.79,3.62,3.72,100300.0],["2007-11-12",3.46,3.65,3.41,3.46,164500.0],["2007-11-13",3.58,3.6,3.41,3.58,90700.0],["2007-11-14",3.73,3.83,3.63,3.73,55100.0],["2007-11-15",3.52,3.65,3.51,3.52,38800.0],["2007-11-16",3.65,3.65,3.46,3.65,47000.0],["2007-11-19",3.43,3.57,3.39,3.43,149100.0],["2007-11-20",3.53,3.57,3.47,3.53,101200.0],["2007-11-21",3.53,3.55,3.46,3.49,59800.0],["2007-11-23",3.56,3.6,3.39,3.56,57800.0],["2007-11-26",3.6,3.65,3.46,3.6,101300.0],["2007-11-27",3.51,3.64,3.45,3.51,31800.0],["2007-11-28",3.46,3.46,3.32,3.46,62300.0],["2007-11-29",3.4,3.41,3.29,3.4,32600.0],["2007-11-30",3.4,3.5,3.35,3.4,172900.0],["2007-12-03",3.27,3.36,3.22,3.27,104800.0],["2007-12-04",3.07,3.26,3.06,3.07,53700.0],["2007-12-05",2.94,3.04,2.87,2.94,88500.0],["2007-12-06",3.14,3.18,2.87,3.14,41600.0],["2007-12-07",3.1,3.25,3.08,3.1,59300.0],["2007-12-10",3.19,3.24,3.09,3.19,68500.0],["2007-12-11",3.02,3.19,2.99,3.02,47200.0],["2007-12-12",2.98,3.1,2.98,2.98,42300.0],["2007-12-13",2.9,2.97,2.85,2.9,34400.0],["2007-12-14",2.83,2.96,2.83,2.83,28900.0],["2007-12-17",2.67,2.8,2.61,2.67,101400.0],["2007-12-18",2.69,2.77,2.64,2.69,43700.0],["2007-12-19",2.62,2.69,2.58,2.62,37300.0],["2007-12-20",2.82,2.82,2.61,2.82,14800.0],["2007-12-21",2.83,2.89,2.7,2.83,39500.0],["2007-12-24",2.9,2.91,2.76,2.9,15100.0],["2007-12-26",2.9,2.9,2.9,2.9,0.0],["2007-12-27",2.89,2.94,2.78,2.89,45100.0],["2007-12-28",3.1,3.1,2.89,3.1,22800.0],["2007-12-31",3.13,3.24,2.99,3.13,14400.0],["2008-01-02",3.23,3.28,3.11,3.23,35000.0],["2008-01-03",3.2,3.31,3.02,3.2,30300.0],["2008-01-04",2.95,3.15,2.88,2.95,20500.0],["2008-01-07",2.96,3.19,2.93,2.96,36100.0],["2008-01-08",3.09,3.18,3.0,3.09,19600.0],["2008-01-09",3.02,3.09,2.91,3.02,54800.0],["2008-01-10",2.88,3.03,2.85,2.88,37400.0],["2008-01-11",3.02,3.02,2.87,3.02,32700.0],["2008-01-14",3.01,3.1,2.89,3.01,26100.0],["2008-01-15",2.88,3.05,2.88,2.88,30900.0],["2008-01-16",2.6,2.87,2.56,2.6,69900.0],["2008-01-17",2.44,2.59,2.32,2.44,101400.0],["2008-01-18",2.5,2.7,2.47,2.5,79200.0],["2008-01-22",2.45,2.59,2.19,2.45,120400.0],["2008-01-23",2.42,2.5,2.3,2.42,120000.0],["2008-01-24",2.7,2.89,2.54,2.7,35600.0],["2008-01-25",2.68,2.83,2.59,2.68,47600.0],["2008-01-28",2.65,2.72,2.63,2.65,35500.0],["2008-01-29",2.65,2.73,2.59,2.65,37900.0],["2008-01-30",2.49,2.66,2.48,2.49,32900.0],["2008-01-31",2.5,2.59,2.39,2.5,22800.0],["2008-02-01",2.52,2.55,2.49,2.52,19700.0],["2008-02-04",2.55,2.55,2.45,2.55,14800.0],["2008-02-05",2.34,2.53,2.34,2.34,28800.0],["2008-02-06",2.35,2.46,2.28,2.35,17300.0],["2008-02-07",2.37,2.38,2.32,2.37,25000.0],["2008-02-08",2.42,2.42,2.35,2.42,16800.0],["2008-02-11",2.46,2.48,2.42,2.46,26000.0],["2008-02-12",2.51,2.51,2.45,2.51,7500.0],["2008-02-13",2.47,2.48,2.39,2.47,14000.0],["2008-02-14",2.45,2.46,2.39,2.45,6400.0],["2008-02-15",2.43,2.44,2.37,2.43,26200.0],["2008-02-19",2.43,2.43,2.32,2.43,27800.0],["2008-02-20",2.41,2.44,2.35,2.41,11500.0],["2008-02-21",2.45,2.5,2.36,2.45,78900.0],["2008-02-22",2.32,2.45,2.32,2.32,20100.0],["2008-02-25",2.34,2.38,2.31,2.34,32300.0],["2008-02-26",2.35,2.4,2.24,2.35,95800.0],["2008-02-27",2.34,2.47,2.3,2.34,52900.0],["2008-02-28",2.52,2.55,2.42,2.52,86800.0],["2008-02-29",2.53,2.61,2.48,2.53,65600.0],["2008-03-03",2.62,2.63,2.55,2.62,93100.0],["2008-03-04",2.5,2.65,2.43,2.5,69700.0],["2008-03-05",2.64,2.64,2.58,2.64,38000.0],["2008-03-06",2.65,2.72,2.59,2.65,47000.0],["2008-03-07",2.48,2.65,2.41,2.48,49000.0],["2008-03-10",2.45,2.55,2.38,2.45,38800.0],["2008-03-11",2.42,2.51,2.37,2.42,36700.0],["2008-03-12",2.49,2.49,2.41,2.49,31800.0],["2008-03-13",2.49,2.54,2.47,2.49,14400.0],["2008-03-14",2.48,2.5,2.39,2.48,38100.0],["2008-03-17",2.41,2.47,2.31,2.41,68700.0],["2008-03-18",2.21,2.38,2.21,2.21,70900.0],["2008-03-19",2.06,2.22,1.97,2.06,102400.0],["2008-03-20",2.15,2.15,1.87,2.15,68100.0],["2008-03-24",2.16,2.26,2.11,2.16,41200.0],["2008-03-25",2.1,2.22,2.1,2.1,55000.0],["2008-03-26",2.05,2.18,2.05,2.05,27900.0],["2008-03-27",1.95,2.07,1.95,1.95,83100.0],["2008-03-28",2.09,2.12,1.91,2.09,31200.0],["2008-03-31",1.95,2.05,1.92,1.95,32600.0],["2008-04-01",1.99,1.99,1.88,1.99,20700.0],["2008-04-02",1.98,2.03,1.93,1.98,66500.0],["2008-04-03",2.01,2.15,1.98,2.01,34800.0],["2008-04-04",2.01,2.19,1.99,2.01,35200.0],["2008-04-07",2.1,2.23,2.04,2.1,33400.0],["2008-04-08",2.34,2.37,2.07,2.34,12300.0],["2008-04-09",2.35,2.43,2.32,2.35,22300.0],["2008-04-10",2.35,2.4,2.3,2.35,14900.0],["2008-04-11",2.33,2.34,2.24,2.33,37600.0],["2008-04-14",2.1,2.31,2.09,2.1,47100.0],["2008-04-15",2.11,2.16,2.11,2.11,6500.0],["2008-04-16",2.21,2.35,2.21,2.21,72700.0],["2008-04-17",2.21,2.25,2.16,2.21,10900.0],["2008-04-18",2.22,2.25,2.17,2.22,18200.0],["2008-04-21",2.21,2.22,2.14,2.21,12000.0],["2008-04-22",2.12,2.21,2.1,2.12,14700.0],["2008-04-23",1.97,2.09,1.97,1.97,34800.0],["2008-04-24",1.93,1.95,1.85,1.93,59800.0],["2008-04-25",2.07,2.12,1.91,2.07,29300.0],["2008-04-28",1.99,2.09,1.95,1.99,30900.0],["2008-04-29",1.85,1.92,1.83,1.85,32900.0],["2008-04-30",1.83,1.9,1.78,1.83,40700.0],["2008-05-01",1.83,1.87,1.77,1.83,24000.0],["2008-05-02",1.92,2.0,1.84,1.92,14000.0],["2008-05-05",2.08,2.13,1.96,2.08,23900.0],["2008-05-06",2.08,2.12,2.02,2.08,8500.0],["2008-05-07",2.2,2.2,1.99,2.2,22400.0],["2008-05-08",2.11,2.11,2.1,2.11,3800.0],["2008-05-09",2.15,2.2,2.05,2.15,30400.0],["2008-05-12",2.22,2.24,2.11,2.22,103000.0],["2008-05-13",2.21,2.26,2.17,2.21,38100.0],["2008-05-14",2.14,2.25,2.13,2.14,14200.0],["2008-05-15",2.21,2.21,2.15,2.21,7600.0],["2008-05-16",2.21,2.26,2.18,2.21,22300.0],["2008-05-19",2.21,2.21,2.21,2.21,0.0],["2008-05-20",2.2,2.24,2.18,2.2,61400.0],["2008-05-21",2.27,2.35,2.23,2.27,29700.0],["2008-05-22",2.32,2.34,2.24,2.32,77300.0],["2008-05-23",2.27,2.34,2.27,2.27,56400.0],["2008-05-27",2.19,2.26,2.13,2.19,159400.0],["2008-05-28",2.32,2.36,2.13,2.32,47900.0],["2008-05-29",2.26,2.35,2.2,2.26,113700.0],["2008-05-30",2.32,2.32,2.19,2.32,22700.0],["2008-06-02",2.29,2.32,2.2,2.29,132900.0],["2008-06-03",2.29,2.3,2.24,2.29,11700.0],["2008-06-04",2.17,2.21,2.16,2.17,31600.0],["2008-06-05",2.24,2.26,2.11,2.24,6500.0],["2008-06-06",2.17,2.19,2.08,2.17,25600.0],["2008-06-09",2.07,2.18,2.07,2.07,17000.0],["2008-06-10",2.06,2.1,2.02,2.06,26700.0],["2008-06-11",2.03,2.04,2.01,2.03,37400.0],["2008-06-12",1.94,2.04,1.89,1.94,44000.0],["2008-06-13",1.85,1.88,1.84,1.85,37700.0],["2008-06-16",1.97,1.97,1.83,1.97,33000.0],["2008-06-17",1.9,2.05,1.86,1.9,13500.0],["2008-06-18",1.9,1.96,1.85,1.9,40900.0],["2008-06-19",1.93,1.94,1.88,1.93,23600.0],["2008-06-20",1.88,1.94,1.85,1.88,26500.0],["2008-06-23",1.88,1.88,1.88,1.88,0.0],["2008-06-24",1.94,2.01,1.89,1.94,16200.0],["2008-06-25",1.93,2.01,1.92,1.93,24600.0],["2008-06-26",1.88,1.93,1.88,1.88,23200.0],["2008-06-27",2.0,2.08,1.93,2.0,28700.0],["2008-06-30",2.07,2.07,2.02,2.07,106300.0],["2008-07-01",2.0,2.0,2.0,2.0,4500.0],["2008-07-02",1.98,2.04,1.94,1.98,19100.0],["2008-07-03",1.87,2.0,1.87,1.87,33800.0],["2008-07-07",1.88,1.92,1.84,1.88,54500.0],["2008-07-08",1.75,1.87,1.75,1.75,39200.0],["2008-07-09",1.77,1.84,1.75,1.77,7700.0],["2008-07-10",1.74,1.77,1.7,1.74,21800.0],["2008-07-11",1.74,1.74,1.67,1.74,65100.0],["2008-07-14",1.64,1.73,1.64,1.64,51900.0],["2008-07-15",1.49,1.68,1.47,1.49,71700.0],["2008-07-16",1.39,1.5,1.37,1.39,259700.0],["2008-07-17",1.33,1.53,1.33,1.33,161600.0],["2008-07-18",1.46,1.53,1.43,1.46,55200.0],["2008-07-21",1.56,1.71,1.52,1.56,16100.0],["2008-07-22",1.52,1.57,1.48,1.52,23800.0],["2008-07-23",1.36,1.45,1.35,1.36,25500.0],["2008-07-24",1.3,1.48,1.3,1.3,42900.0],["2008-07-25",1.28,1.41,1.28,1.28,40200.0],["2008-07-28",1.33,1.47,1.32,1.33,6000.0],["2008-07-29",1.41,1.41,1.26,1.41,42900.0],["2008-07-30",1.4,1.42,1.31,1.4,39300.0],["2008-07-31",1.48,1.51,1.38,1.48,15400.0],["2008-08-01",1.47,1.52,1.41,1.47,2200.0],["2008-08-04",1.47,1.47,1.47,1.47,0.0],["2008-08-05",1.25,1.41,1.23,1.25,50900.0],["2008-08-06",1.35,1.35,1.27,1.35,37200.0],["2008-08-07",1.31,1.35,1.31,1.31,19100.0],["2008-08-08",1.22,1.3,1.18,1.22,185500.0],["2008-08-11",1.07,1.28,1.07,1.07,56600.0],["2008-08-12",1.06,1.22,1.06,1.06,30300.0],["2008-08-13",1.19,1.26,1.12,1.19,111100.0],["2008-08-14",1.2,1.25,1.15,1.2,17900.0],["2008-08-15",1.14,1.19,1.08,1.14,14700.0],["2008-08-18",1.3,1.37,1.14,1.3,16600.0],["2008-08-19",1.11,1.3,1.09,1.11,52300.0],["2008-08-20",1.11,1.16,0.99,1.11,180700.0],["2008-08-21",1.16,1.18,1.1,1.16,81800.0],["2008-08-22",1.18,1.2,1.15,1.18,198800.0],["2008-08-25",1.19,1.2,1.16,1.19,490500.0],["2008-08-26",1.21,1.27,1.21,1.21,543700.0],["2008-08-27",1.25,1.25,1.2,1.25,38900.0],["2008-08-28",1.11,1.31,1.11,1.11,18300.0],["2008-08-29",1.17,1.24,1.15,1.17,12000.0],["2008-09-02",1.08,1.23,1.06,1.08,35700.0],["2008-09-03",1.04,1.1,1.04,1.04,23000.0],["2008-09-04",0.97,1.08,0.93,0.97,41500.0],["2008-09-05",0.95,0.95,0.9,0.95,52300.0],["2008-09-08",0.9,0.96,0.79,0.9,105800.0],["2008-09-09",0.72,0.94,0.71,0.72,77200.0],["2008-09-10",0.8,1.0,0.66,0.8,134400.0],["2008-09-11",0.73,0.79,0.65,0.73,125700.0],["2008-09-12",0.83,0.84,0.78,0.83,74700.0],["2008-09-15",0.76,0.83,0.72,0.76,89800.0],["2008-09-16",0.81,0.82,0.71,0.81,144600.0],["2008-09-17",0.89,0.92,0.77,0.89,590400.0],["2008-09-18",0.98,1.09,0.92,0.98,54600.0],["2008-09-19",1.01,1.06,0.92,1.01,16000.0],["2008-09-22",1.12,1.12,1.02,1.12,39500.0],["2008-09-23",1.15,1.18,1.06,1.15,26400.0],["2008-09-24",1.07,1.17,1.07,1.07,17700.0],["2008-09-25",1.08,1.17,1.08,1.08,32000.0],["2008-09-26",1.17,1.17,1.07,1.17,21400.0],["2008-09-29",1.08,1.17,1.05,1.08,59500.0],["2008-09-30",1.03,1.09,1.0,1.03,30600.0],["2008-10-01",0.99,1.03,0.99,0.99,18400.0],["2008-10-02",0.88,1.0,0.88,0.88,31700.0],["2008-10-03",0.78,0.89,0.78,0.78,44400.0],["2008-10-06",0.64,0.8,0.56,0.64,55900.0],["2008-10-07",0.6,0.71,0.57,0.6,77500.0],["2008-10-08",0.64,0.64,0.56,0.64,47400.0],["2008-10-09",0.66,0.72,0.65,0.66,641100.0],["2008-10-10",0.66,0.7,0.54,0.66,41700.0],["2008-10-13",0.66,0.66,0.66,0.66,0.0],["2008-10-14",0.6,0.75,0.6,0.6,21200.0],["2008-10-15",0.6,0.64,0.55,0.6,6900.0],["2008-10-16",0.48,0.58,0.43,0.48,104600.0],["2008-10-17",0.5,0.5,0.44,0.5,73700.0],["2008-10-20",0.51,0.52,0.48,0.51,8100.0],["2008-10-21",0.41,0.56,0.37,0.41,65000.0],["2008-10-22",0.33,0.41,0.33,0.33,43600.0],["2008-10-23",0.35,0.37,0.31,0.35,57800.0],["2008-10-24",0.45,0.48,0.34,0.45,107500.0],["2008-10-27",0.38,0.39,0.33,0.34,62200.0],["2008-10-28",0.35,0.35,0.31,0.34,23500.0],["2008-10-29",0.38,0.41,0.37,0.4,114400.0],["2008-10-30",0.44,0.45,0.38,0.42,73000.0],["2008-10-31",0.39,0.43,0.39,0.39,63200.0],["2008-11-03",0.42,0.45,0.41,0.41,117900.0],["2008-11-04",0.44,0.58,0.44,0.53,1085800.0],["2008-11-05",0.55,0.66,0.54,0.6,132300.0],["2008-11-06",0.6,0.64,0.53,0.58,68000.0],["2008-11-07",0.54,0.64,0.54,0.62,40300.0],["2008-11-10",0.65,0.65,0.5,0.52,50400.0],["2008-11-11",0.5,0.52,0.43,0.43,50100.0],["2008-11-12",0.42,0.42,0.36,0.37,61800.0],["2008-11-13",0.36,0.4,0.35,0.38,77600.0],["2008-11-14",0.4,0.45,0.38,0.44,37200.0],["2008-11-17",0.42,0.45,0.39,0.41,63100.0],["2008-11-18",0.44,0.49,0.41,0.41,54800.0],["2008-11-19",0.4,0.42,0.37,0.37,48600.0],["2008-11-20",0.37,0.43,0.35,0.36,273900.0],["2008-11-21",0.39,0.46,0.35,0.42,255400.0],["2008-11-24",0.51,0.55,0.45,0.5,74200.0],["2008-11-25",0.53,0.56,0.47,0.47,34000.0],["2008-11-26",0.51,0.54,0.39,0.53,17800.0],["2008-11-28",0.52,0.53,0.52,0.53,11300.0],["2008-12-01",0.51,0.53,0.49,0.5,45700.0],["2008-12-02",0.48,0.49,0.43,0.46,30600.0],["2008-12-03",0.49,0.49,0.46,0.48,18000.0],["2008-12-04",0.48,0.49,0.47,0.47,20000.0],["2008-12-05",0.44,0.46,0.38,0.41,30100.0],["2008-12-08",0.45,0.52,0.42,0.44,70000.0],["2008-12-09",0.41,0.45,0.41,0.44,11800.0],["2008-12-10",0.55,0.55,0.46,0.48,243900.0],["2008-12-11",0.52,0.58,0.48,0.56,63200.0],["2008-12-12",0.54,0.54,0.5,0.54,16600.0],["2008-12-15",0.56,0.58,0.52,0.57,19000.0],["2008-12-16",0.57,0.6,0.55,0.58,59300.0],["2008-12-17",0.58,0.58,0.58,0.58,0.0],["2008-12-18",0.59,0.61,0.54,0.56,68700.0],["2008-12-19",0.56,0.56,0.47,0.47,34400.0],["2008-12-22",0.48,0.55,0.48,0.5,16500.0],["2008-12-23",0.51,0.52,0.47,0.47,31900.0],["2008-12-24",0.47,0.5,0.45,0.49,16100.0],["2008-12-26",0.49,0.49,0.49,0.49,0.0],["2008-12-29",0.5,0.6,0.47,0.56,46200.0],["2008-12-30",0.61,0.61,0.51,0.51,39800.0],["2008-12-31",0.55,0.62,0.52,0.57,83600.0],["2009-01-02",0.61,0.67,0.6,0.64,90600.0],["2009-01-05",0.74,0.81,0.69,0.76,63500.0],["2009-01-06",0.77,0.79,0.75,0.77,36600.0],["2009-01-07",0.77,0.82,0.75,0.77,101100.0],["2009-01-08",0.8,0.89,0.74,0.82,33900.0],["2009-01-09",0.8,0.84,0.79,0.79,23400.0],["2009-01-12",0.75,0.77,0.71,0.73,48800.0],["2009-01-13",0.73,0.73,0.7,0.71,21400.0],["2009-01-14",0.72,0.77,0.72,0.75,18000.0],["2009-01-15",0.7,0.76,0.69,0.75,16100.0],["2009-01-16",0.79,0.82,0.75,0.81,31800.0],["2009-01-20",0.87,0.87,0.8,0.8,24600.0],["2009-01-21",0.81,0.81,0.68,0.71,32900.0],["2009-01-22",0.72,0.72,0.65,0.65,24100.0],["2009-01-23",0.7,0.76,0.69,0.74,32900.0],["2009-01-26",0.76,0.82,0.75,0.78,29900.0],["2009-01-27",0.8,0.84,0.75,0.84,22700.0],["2009-01-28",0.81,0.82,0.75,0.75,21500.0],["2009-01-29",0.76,0.78,0.74,0.76,14200.0],["2009-01-30",0.75,0.79,0.72,0.77,90100.0],["2009-02-02",0.74,0.77,0.69,0.69,27800.0],["2009-02-03",0.68,0.69,0.67,0.69,20000.0],["2009-02-04",0.7,0.71,0.69,0.71,18500.0],["2009-02-05",0.71,0.77,0.7,0.75,24400.0],["2009-02-06",0.77,0.81,0.76,0.78,38600.0],["2009-02-09",0.78,0.87,0.78,0.83,29000.0],["2009-02-10",0.85,0.89,0.78,0.78,28800.0],["2009-02-11",0.79,0.93,0.79,0.87,45000.0],["2009-02-12",0.83,0.93,0.83,0.93,43600.0],["2009-02-13",0.91,0.93,0.86,0.92,44900.0],["2009-02-17",0.92,0.95,0.8,0.85,112600.0],["2009-02-18",0.81,0.84,0.77,0.82,80900.0],["2009-02-19",0.82,0.86,0.81,0.82,23900.0],["2009-02-20",0.84,0.89,0.84,0.89,30300.0],["2009-02-23",0.88,0.88,0.81,0.86,32900.0],["2009-02-24",0.85,0.85,0.82,0.84,1058400.0],["2009-02-25",0.82,0.86,0.82,0.83,162900.0],["2009-02-26",0.81,0.82,0.81,0.82,72400.0],["2009-02-27",0.82,0.83,0.8,0.81,71000.0],["2009-03-02",0.81,0.81,0.66,0.66,237900.0],["2009-03-03",0.66,0.7,0.65,0.65,21700.0],["2009-03-04",0.77,0.77,0.69,0.69,700.0],["2009-03-05",0.76,0.77,0.76,0.77,1400.0],["2009-03-06",0.76,0.77,0.75,0.76,3500.0],["2009-03-09",0.75,0.75,0.7,0.71,12500.0],["2009-03-10",0.71,0.71,0.59,0.64,241300.0],["2009-03-11",0.64,0.69,0.64,0.69,6700.0],["2009-03-12",0.68,0.68,0.65,0.65,7900.0],["2009-03-13",0.71,0.75,0.69,0.72,49700.0],["2009-03-16",0.72,0.77,0.72,0.76,240100.0],["2009-03-17",0.75,0.75,0.7,0.74,267300.0],["2009-03-18",0.72,0.81,0.7,0.81,208700.0],["2009-03-19",0.85,0.87,0.81,0.84,327400.0],["2009-03-20",0.84,0.85,0.75,0.77,229300.0],["2009-03-23",0.77,0.84,0.76,0.84,39100.0],["2009-03-24",0.81,0.83,0.78,0.8,142600.0],["2009-03-25",0.82,0.83,0.78,0.79,225100.0],["2009-03-26",0.82,0.85,0.8,0.82,108400.0],["2009-03-27",0.83,0.83,0.79,0.8,24800.0],["2009-03-30",0.78,0.82,0.75,0.76,26200.0],["2009-03-31",0.81,0.82,0.81,0.82,18200.0],["2009-04-01",0.8,0.86,0.78,0.85,113600.0],["2009-04-02",0.88,0.9,0.81,0.82,39600.0],["2009-04-03",0.86,0.89,0.86,0.87,44900.0],["2009-04-06",0.84,0.84,0.79,0.79,29700.0],["2009-04-07",0.81,0.86,0.81,0.85,32000.0],["2009-04-08",0.86,0.87,0.84,0.86,28900.0],["2009-04-09",0.86,0.87,0.83,0.86,13800.0],["2009-04-13",0.86,0.9,0.84,0.89,104300.0],["2009-04-14",0.88,0.88,0.84,0.87,20600.0],["2009-04-15",0.83,0.87,0.82,0.85,22000.0],["2009-04-16",0.82,0.83,0.78,0.78,36500.0],["2009-04-17",0.77,0.8,0.74,0.8,38900.0],["2009-04-20",0.76,0.79,0.75,0.76,20300.0],["2009-04-21",0.68,0.75,0.63,0.67,508300.0],["2009-04-22",0.64,0.69,0.63,0.67,186700.0],["2009-04-23",0.65,0.72,0.63,0.67,59600.0],["2009-04-24",0.73,0.73,0.68,0.7,208300.0],["2009-04-27",0.7,0.71,0.63,0.66,83200.0],["2009-04-28",0.67,0.67,0.66,0.67,2500.0],["2009-04-29",0.68,0.72,0.66,0.7,35900.0],["2009-04-30",0.72,0.72,0.67,0.7,24900.0],["2009-05-01",0.71,0.71,0.68,0.69,46500.0],["2009-05-04",0.67,0.75,0.67,0.74,166600.0],["2009-05-05",0.74,0.76,0.73,0.75,34000.0],["2009-05-06",0.76,0.79,0.75,0.79,102900.0],["2009-05-07",0.78,0.79,0.75,0.75,85000.0],["2009-05-08",0.76,0.8,0.76,0.8,52100.0],["2009-05-11",0.81,0.84,0.79,0.84,88200.0],["2009-05-12",0.85,0.89,0.84,0.88,162500.0],["2009-05-13",0.88,0.89,0.83,0.85,32900.0],["2009-05-14",0.83,0.83,0.76,0.77,45500.0],["2009-05-15",0.8,0.8,0.76,0.77,59000.0],["2009-05-18",0.77,0.77,0.77,0.77,0.0],["2009-05-19",0.79,0.8,0.77,0.8,20300.0],["2009-05-20",0.84,0.86,0.82,0.82,40500.0],["2009-05-21",0.81,0.82,0.79,0.81,45500.0],["2009-05-22",0.8,0.84,0.8,0.83,42800.0],["2009-05-26",0.85,0.86,0.83,0.85,42700.0],["2009-05-27",0.84,0.86,0.84,0.85,15000.0],["2009-05-28",0.85,0.91,0.83,0.88,110700.0],["2009-05-29",0.91,0.93,0.89,0.93,71100.0],["2009-06-01",0.94,0.99,0.91,0.92,147700.0],["2009-06-02",0.93,0.95,0.9,0.93,106700.0],["2009-06-03",0.91,0.93,0.85,0.87,112300.0],["2009-06-04",0.86,0.9,0.85,0.89,105300.0],["2009-06-05",0.91,0.92,0.86,0.88,66100.0],["2009-06-08",0.87,0.89,0.83,0.88,108900.0],["2009-06-09",0.89,0.92,0.87,0.89,49200.0],["2009-06-10",0.89,0.91,0.88,0.9,73800.0],["2009-06-11",0.91,0.96,0.89,0.94,266300.0],["2009-06-12",0.9,0.92,0.87,0.9,44000.0],["2009-06-15",0.87,0.87,0.81,0.82,74500.0],["2009-06-16",0.86,0.86,0.83,0.83,5500.0],["2009-06-17",0.82,0.83,0.8,0.83,23300.0],["2009-06-18",0.84,0.85,0.83,0.84,4900.0],["2009-06-19",0.83,0.85,0.83,0.84,30900.0],["2009-06-22",0.81,0.82,0.75,0.76,87200.0],["2009-06-23",0.76,0.79,0.76,0.78,34100.0],["2009-06-24",0.77,0.82,0.76,0.76,55300.0],["2009-06-25",0.76,0.79,0.76,0.79,14900.0],["2009-06-26",0.79,0.82,0.79,0.81,25300.0],["2009-06-29",0.82,0.82,0.77,0.77,11800.0],["2009-06-30",0.77,0.77,0.74,0.75,9200.0],["2009-07-01",0.75,0.75,0.75,0.75,0.0],["2009-07-02",0.76,0.78,0.75,0.78,14500.0],["2009-07-06",0.75,0.75,0.71,0.71,52300.0],["2009-07-07",0.7,0.73,0.67,0.7,87100.0],["2009-07-08",0.7,0.71,0.65,0.68,35500.0],["2009-07-09",0.71,0.76,0.71,0.74,229800.0],["2009-07-10",0.69,0.72,0.69,0.72,22200.0],["2009-07-13",0.73,0.74,0.71,0.73,7800.0],["2009-07-14",0.72,0.76,0.72,0.75,22000.0],["2009-07-15",0.77,0.82,0.77,0.81,635300.0],["2009-07-16",0.84,0.87,0.83,0.85,12600.0],["2009-07-17",0.87,0.89,0.85,0.87,40000.0],["2009-07-20",0.88,0.93,0.88,0.92,64400.0],["2009-07-21",0.89,0.91,0.86,0.88,30200.0],["2009-07-22",0.87,0.89,0.86,0.88,22800.0],["2009-07-23",0.88,0.91,0.87,0.91,33800.0],["2009-07-24",0.89,0.92,0.88,0.91,5400.0],["2009-07-27",0.88,0.89,0.87,0.87,18900.0],["2009-07-28",0.87,0.87,0.85,0.87,23500.0],["2009-07-29",0.84,0.85,0.83,0.84,17100.0],["2009-07-30",0.85,0.87,0.84,0.84,11900.0],["2009-07-31",0.84,0.92,0.84,0.92,348600.0],["2009-08-03",0.92,0.92,0.92,0.92,0.0],["2009-08-04",0.92,0.92,0.88,0.89,42400.0],["2009-08-05",0.9,0.91,0.85,0.89,25500.0],["2009-08-06",0.89,0.9,0.87,0.87,24000.0],["2009-08-07",0.87,0.9,0.85,0.89,36500.0],["2009-08-10",0.9,0.9,0.86,0.88,51900.0],["2009-08-11",0.89,0.89,0.63,0.88,124700.0],["2009-08-12",0.85,0.9,0.85,0.9,99400.0],["2009-08-13",0.91,1.0,0.9,0.99,211200.0],["2009-08-14",1.01,1.07,0.99,1.0,322800.0],["2009-08-17",0.95,0.96,0.9,0.94,59900.0],["2009-08-18",0.92,1.0,0.92,0.99,23200.0],["2009-08-19",0.97,1.02,0.95,1.02,65500.0],["2009-08-20",1.01,1.03,0.96,1.03,43700.0],["2009-08-21",1.02,1.07,1.01,1.03,103800.0],["2009-08-24",1.03,1.11,1.03,1.05,139500.0],["2009-08-25",1.1,1.12,1.09,1.1,43200.0],["2009-08-26",1.04,1.06,1.01,1.04,60800.0],["2009-08-27",1.05,1.09,1.02,1.09,41100.0],["2009-08-28",1.1,1.1,1.06,1.06,21200.0],["2009-08-31",1.05,1.07,1.02,1.06,63100.0],["2009-09-01",1.07,1.07,1.03,1.03,26100.0],["2009-09-02",1.01,1.12,1.01,1.11,104700.0],["2009-09-03",1.16,1.24,1.15,1.19,136300.0],["2009-09-04",1.17,1.3,1.16,1.3,176300.0],["2009-09-08",1.37,1.44,1.3,1.35,189000.0],["2009-09-09",1.43,1.44,1.33,1.33,142900.0],["2009-09-10",1.33,1.33,1.23,1.28,55200.0],["2009-09-11",1.37,1.39,1.28,1.28,81200.0],["2009-09-14",1.28,1.4,1.26,1.37,99300.0],["2009-09-15",1.42,1.44,1.35,1.43,278200.0],["2009-09-16",1.44,1.57,1.41,1.44,382400.0],["2009-09-17",1.43,1.48,1.38,1.44,267200.0],["2009-09-18",1.4,1.43,1.33,1.37,72600.0],["2009-09-21",1.3,1.42,1.27,1.37,81000.0],["2009-09-22",1.36,1.46,1.36,1.42,34900.0],["2009-09-23",1.46,1.47,1.38,1.38,77100.0],["2009-09-24",1.39,1.4,1.28,1.3,37500.0],["2009-09-25",1.25,1.32,1.23,1.25,79500.0],["2009-09-28",1.25,1.3,1.23,1.25,128500.0],["2009-09-29",1.26,1.33,1.25,1.3,58000.0],["2009-09-30",1.32,1.41,1.31,1.41,149200.0],["2009-10-01",1.44,1.46,1.35,1.36,75700.0],["2009-10-02",1.32,1.34,1.24,1.29,58400.0],["2009-10-05",1.25,1.36,1.24,1.36,29000.0],["2009-10-06",1.42,1.49,1.4,1.49,159400.0],["2009-10-07",1.51,1.57,1.47,1.5,55400.0],["2009-10-08",1.6,1.6,1.52,1.55,108800.0],["2009-10-09",1.56,1.56,1.46,1.52,76000.0],["2009-10-12",1.52,1.52,1.52,1.52,0.0],["2009-10-13",1.57,1.59,1.54,1.57,123600.0],["2009-10-14",1.6,1.65,1.58,1.64,82100.0],["2009-10-15",1.56,1.61,1.5,1.56,43600.0],["2009-10-16",1.5,1.53,1.46,1.52,40000.0],["2009-10-19",1.52,1.61,1.52,1.55,48300.0],["2009-10-20",1.6,1.63,1.5,1.51,146300.0],["2009-10-21",1.55,1.58,1.49,1.53,43300.0],["2009-10-22",1.53,1.54,1.45,1.51,57900.0],["2009-10-23",1.56,1.62,1.53,1.58,50600.0],["2009-10-26",1.63,1.66,1.51,1.54,74000.0],["2009-10-27",1.52,1.58,1.38,1.45,100800.0],["2009-10-28",1.45,1.45,1.32,1.32,104900.0],["2009-10-29",1.41,1.55,1.4,1.55,82800.0],["2009-10-30",1.54,1.54,1.41,1.48,102900.0],["2009-11-02",1.5,1.55,1.4,1.44,109700.0],["2009-11-03",1.44,1.6,1.44,1.58,53400.0],["2009-11-04",1.6,1.62,1.52,1.55,57100.0],["2009-11-05",1.62,1.64,1.54,1.61,90400.0],["2009-11-06",1.59,1.6,1.49,1.57,32000.0],["2009-11-09",1.64,1.69,1.61,1.67,266000.0],["2009-11-10",1.69,1.69,1.64,1.68,33400.0],["2009-11-11",1.68,1.74,1.65,1.65,127900.0],["2009-11-12",1.7,1.72,1.63,1.63,114600.0],["2009-11-13",1.6,1.7,1.6,1.68,122100.0],["2009-11-16",1.74,1.94,1.72,1.91,490000.0],["2009-11-17",1.86,2.04,1.85,1.95,515000.0],["2009-11-18",1.99,2.06,1.98,2.01,211100.0],["2009-11-19",2.01,2.04,1.88,2.01,202000.0],["2009-11-20",1.98,2.0,1.94,1.99,119400.0],["2009-11-23",2.22,2.24,2.05,2.09,270900.0],["2009-11-24",2.12,2.14,2.0,2.01,136500.0],["2009-11-25",2.08,2.1,2.02,2.08,172700.0],["2009-11-27",1.81,1.97,1.8,1.97,120500.0],["2009-11-30",1.97,1.99,1.88,1.95,123600.0],["2009-12-01",2.0,2.14,1.97,2.12,161700.0],["2009-12-02",2.15,2.17,2.1,2.1,160500.0],["2009-12-03",2.11,2.11,2.0,2.07,104400.0],["2009-12-04",2.03,2.06,1.92,1.95,192800.0],["2009-12-07",1.92,1.95,1.86,1.92,205800.0],["2009-12-08",1.88,1.91,1.71,1.73,174600.0],["2009-12-09",1.76,1.9,1.76,1.88,69100.0],["2009-12-10",1.93,1.93,1.84,1.89,33400.0],["2009-12-11",1.89,1.95,1.81,1.95,48700.0],["2009-12-14",2.03,2.08,1.9,1.94,70700.0],["2009-12-15",1.94,1.99,1.89,1.96,50700.0],["2009-12-16",1.95,2.07,1.95,2.06,75600.0],["2009-12-17",2.02,2.04,1.89,1.97,66900.0],["2009-12-18",1.99,2.08,1.95,2.08,66200.0],["2009-12-21",2.07,2.07,1.94,1.96,122800.0],["2009-12-22",1.95,1.95,1.89,1.92,118800.0],["2009-12-23",1.93,1.99,1.93,1.97,40800.0],["2009-12-24",1.95,2.06,1.93,2.02,25600.0],["2009-12-28",2.04,2.06,1.96,2.06,57900.0],["2009-12-29",2.06,2.07,1.98,2.0,87600.0],["2009-12-30",1.98,2.01,1.94,1.97,74700.0],["2009-12-31",1.99,2.02,1.95,1.99,46000.0],["2010-01-04",2.05,2.24,2.05,2.24,206400.0],["2010-01-05",2.27,2.41,2.26,2.34,278900.0],["2010-01-06",2.4,2.54,2.4,2.43,222000.0],["2010-01-07",2.46,2.61,2.28,2.61,364400.0],["2010-01-08",2.61,2.75,2.51,2.7,140400.0],["2010-01-11",2.91,2.94,2.73,2.78,389700.0],["2010-01-12",2.75,2.76,2.49,2.49,342900.0],["2010-01-13",2.61,2.64,2.54,2.63,123400.0],["2010-01-14",2.58,2.63,2.55,2.59,66300.0],["2010-01-15",2.58,2.58,2.43,2.54,129400.0],["2010-01-19",2.66,2.71,2.54,2.6,76200.0],["2010-01-20",2.51,2.52,2.4,2.5,146500.0],["2010-01-21",2.47,2.54,2.29,2.31,244800.0],["2010-01-22",2.24,2.32,2.06,2.29,334800.0],["2010-01-25",2.2,2.37,2.17,2.34,124600.0],["2010-01-26",2.26,2.35,2.22,2.28,187500.0],["2010-01-27",2.29,2.3,2.17,2.22,139500.0],["2010-01-28",2.27,2.29,2.1,2.29,188000.0],["2010-01-29",2.2,2.25,2.14,2.16,65000.0],["2010-02-01",2.09,2.42,2.07,2.42,271900.0],["2010-02-02",2.51,2.6,2.39,2.51,128300.0],["2010-02-03",2.45,2.46,2.32,2.36,76800.0],["2010-02-04",2.17,2.17,2.05,2.11,188400.0],["2010-02-05",2.07,2.2,2.03,2.2,75800.0],["2010-02-08",2.19,2.2,2.11,2.15,110500.0],["2010-02-09",2.14,2.22,2.12,2.16,70300.0],["2010-02-10",2.16,2.16,2.06,2.11,38700.0],["2010-02-11",2.1,2.24,2.1,2.19,69200.0],["2010-02-12",2.13,2.21,2.09,2.15,37700.0],["2010-02-16",2.24,2.25,2.17,2.25,87700.0],["2010-02-17",2.26,2.28,2.17,2.24,58600.0],["2010-02-18",2.22,2.23,2.16,2.18,31000.0],["2010-02-19",2.19,2.22,2.15,2.21,27300.0],["2010-02-22",2.18,2.23,2.16,2.21,38400.0],["2010-02-23",2.19,2.21,2.14,2.2,32500.0],["2010-02-24",2.16,2.19,2.14,2.17,63500.0],["2010-02-25",2.14,2.18,2.13,2.17,46500.0],["2010-02-26",2.16,2.2,2.14,2.2,28700.0],["2010-03-01",2.19,2.21,2.17,2.2,56300.0],["2010-03-02",2.18,2.26,2.17,2.23,104300.0],["2010-03-03",2.26,2.41,2.23,2.34,134000.0],["2010-03-04",2.3,2.46,2.29,2.45,168100.0],["2010-03-05",2.45,2.5,2.39,2.44,148400.0],["2010-03-08",2.48,2.48,2.37,2.43,89600.0],["2010-03-09",2.39,2.45,2.39,2.44,89600.0],["2010-03-10",2.46,2.5,2.39,2.41,53000.0],["2010-03-11",2.4,2.47,2.4,2.47,45700.0],["2010-03-12",2.45,2.47,2.39,2.44,67600.0],["2010-03-15",2.45,2.46,2.36,2.37,42700.0],["2010-03-16",2.4,2.48,2.37,2.46,102200.0],["2010-03-17",2.4,2.46,2.37,2.37,106700.0],["2010-03-18",2.44,2.44,2.37,2.37,32700.0],["2010-03-19",2.41,2.41,2.3,2.37,58800.0],["2010-03-22",2.32,2.59,2.31,2.58,48900.0],["2010-03-23",2.56,2.57,2.46,2.54,51400.0],["2010-03-24",2.51,2.59,2.5,2.57,54500.0],["2010-03-25",2.59,2.68,2.57,2.57,74600.0],["2010-03-26",2.61,2.65,2.61,2.64,57500.0],["2010-03-29",2.68,2.8,2.64,2.7,114900.0],["2010-03-30",2.66,2.66,2.58,2.63,37500.0],["2010-03-31",2.64,2.64,2.56,2.58,39900.0],["2010-04-01",2.58,2.62,2.56,2.58,63400.0],["2010-04-05",2.6,2.74,2.58,2.72,71100.0],["2010-04-06",2.75,2.76,2.67,2.76,56500.0],["2010-04-07",2.78,2.81,2.76,2.77,142500.0],["2010-04-08",2.77,2.77,2.66,2.74,83300.0],["2010-04-09",2.76,2.84,2.71,2.74,83800.0],["2010-04-12",2.76,2.84,2.71,2.8,75300.0],["2010-04-13",2.81,2.83,2.74,2.83,53200.0],["2010-04-14",2.86,2.87,2.82,2.84,55500.0],["2010-04-15",2.82,2.83,2.78,2.8,44700.0],["2010-04-16",2.77,2.77,2.55,2.57,113300.0],["2010-04-19",2.52,2.53,2.38,2.48,150100.0],["2010-04-20",2.5,2.58,2.47,2.5,78800.0],["2010-04-21",2.52,2.58,2.52,2.56,60600.0],["2010-04-22",2.53,2.56,2.47,2.56,52500.0],["2010-04-23",2.5,2.65,2.5,2.65,78200.0],["2010-04-26",2.72,2.76,2.15,2.34,212500.0],["2010-04-27",2.29,2.32,2.1,2.18,512300.0],["2010-04-28",2.21,2.24,2.14,2.16,192500.0],["2010-04-29",2.19,2.3,2.15,2.3,265500.0],["2010-04-30",2.31,2.31,2.22,2.24,147200.0],["2010-05-03",2.31,2.31,2.24,2.24,101700.0],["2010-05-04",2.26,2.3,2.05,2.18,157000.0],["2010-05-05",2.1,2.15,2.05,2.06,132200.0],["2010-05-06",2.07,2.1,1.99,2.02,220100.0],["2010-05-07",2.01,2.06,1.98,2.04,87400.0],["2010-05-10",2.14,2.15,2.06,2.08,63200.0],["2010-05-11",2.15,2.43,2.13,2.42,267800.0],["2010-05-12",2.5,2.5,2.32,2.4,244000.0],["2010-05-13",2.45,2.47,2.35,2.39,163800.0],["2010-05-14",2.41,2.44,2.28,2.33,145000.0],["2010-05-17",2.33,2.35,2.12,2.19,93500.0],["2010-05-18",2.24,2.25,2.15,2.18,140100.0],["2010-05-19",2.1,2.15,2.01,2.04,262000.0],["2010-05-20",1.98,2.0,1.76,1.79,262400.0],["2010-05-21",1.81,1.97,1.75,1.92,175700.0],["2010-05-24",1.89,2.05,1.89,2.05,73600.0],["2010-05-25",1.86,1.93,1.84,1.93,99300.0],["2010-05-26",1.99,2.06,1.98,2.05,57000.0],["2010-05-27",2.05,2.12,2.05,2.05,58500.0],["2010-05-28",2.09,2.1,2.05,2.09,43100.0],["2010-06-01",2.0,2.07,1.96,2.0,65900.0],["2010-06-02",1.98,2.06,1.98,2.06,32900.0],["2010-06-03",2.03,2.03,1.91,1.97,25000.0],["2010-06-04",1.85,1.95,1.85,1.92,112800.0],["2010-06-07",1.89,1.96,1.85,1.92,205800.0],["2010-06-08",1.92,1.96,1.85,1.89,206300.0],["2010-06-09",1.93,1.95,1.87,1.87,47500.0],["2010-06-10",1.92,1.94,1.88,1.92,34900.0],["2010-06-11",1.92,2.0,1.89,1.98,67700.0],["2010-06-14",1.99,2.04,1.97,1.97,56000.0],["2010-06-15",1.98,2.01,1.96,2.01,144400.0],["2010-06-16",2.01,2.08,1.98,2.08,122800.0],["2010-06-17",2.13,2.2,2.1,2.18,163800.0],["2010-06-18",2.21,2.27,2.19,2.26,167500.0],["2010-06-21",2.31,2.33,2.07,2.07,177300.0],["2010-06-22",2.08,2.12,2.04,2.08,79800.0],["2010-06-23",2.07,2.08,2.03,2.06,83900.0],["2010-06-24",2.06,2.06,2.0,2.02,21000.0],["2010-06-25",2.04,2.12,2.0,2.06,34200.0],["2010-06-28",2.07,2.11,2.03,2.04,56900.0],["2010-06-29",2.02,2.02,1.91,2.0,122200.0],["2010-06-30",1.94,2.0,1.94,1.96,77900.0],["2010-07-01",1.9,1.94,1.85,1.94,73200.0],["2010-07-02",1.94,1.94,1.84,1.89,50900.0],["2010-07-06",1.8,1.86,1.75,1.8,174700.0],["2010-07-07",1.79,1.92,1.77,1.92,98900.0],["2010-07-08",1.92,1.92,1.86,1.9,98500.0],["2010-07-09",1.92,1.98,1.92,1.97,105100.0],["2010-07-12",1.97,1.97,1.94,1.96,20400.0],["2010-07-13",2.01,2.07,2.0,2.03,89700.0],["2010-07-14",2.0,2.03,1.98,2.01,18000.0],["2010-07-15",1.98,2.0,1.95,2.0,9400.0],["2010-07-16",1.94,2.0,1.85,2.0,124400.0],["2010-07-19",1.98,1.99,1.91,1.94,84000.0],["2010-07-20",1.88,1.99,1.88,1.99,55300.0],["2010-07-21",1.99,2.02,1.95,2.02,29400.0],["2010-07-22",2.01,2.06,2.01,2.02,20900.0],["2010-07-23",2.04,2.08,1.99,2.05,53300.0],["2010-07-26",2.04,2.14,2.02,2.1,21000.0],["2010-07-27",2.08,2.11,1.96,2.05,36600.0],["2010-07-28",2.01,2.05,2.01,2.04,39500.0],["2010-07-29",2.02,2.03,1.98,2.0,20500.0],["2010-07-30",2.01,2.03,1.98,2.0,28900.0],["2010-08-02",2.02,2.09,2.0,2.03,31200.0],["2010-08-03",2.06,2.07,2.03,2.03,34700.0],["2010-08-04",2.04,2.11,2.04,2.06,39600.0],["2010-08-05",2.07,2.14,2.05,2.13,82400.0],["2010-08-06",2.14,2.17,2.05,2.09,29400.0],["2010-08-09",2.08,2.15,2.05,2.11,102600.0],["2010-08-10",2.11,2.19,2.07,2.18,126300.0],["2010-08-11",2.16,2.16,2.12,2.12,14400.0],["2010-08-12",2.18,2.34,2.18,2.29,59400.0],["2010-08-13",2.34,2.34,2.22,2.26,39700.0],["2010-08-16",2.23,2.28,2.2,2.2,24800.0],["2010-08-17",2.2,2.24,2.17,2.2,46900.0],["2010-08-18",2.17,2.25,2.17,2.24,15900.0],["2010-08-19",2.19,2.22,2.12,2.16,29600.0],["2010-08-20",2.14,2.19,2.1,2.16,29200.0],["2010-08-23",2.2,2.22,2.14,2.18,53700.0],["2010-08-24",2.12,2.18,2.09,2.15,78700.0],["2010-08-25",2.15,2.33,2.15,2.33,130500.0],["2010-08-26",2.35,2.4,2.33,2.36,138200.0],["2010-08-27",2.36,2.38,2.32,2.37,54700.0],["2010-08-30",2.37,2.46,2.35,2.42,70200.0],["2010-08-31",2.44,2.53,2.41,2.51,104600.0],["2010-09-01",2.54,2.64,2.54,2.6,170600.0],["2010-09-02",2.63,2.73,2.63,2.68,149600.0],["2010-09-03",2.72,2.74,2.62,2.72,119100.0],["2010-09-07",2.72,2.77,2.65,2.67,102100.0],["2010-09-08",2.67,2.74,2.51,2.52,134200.0],["2010-09-09",2.56,2.64,2.55,2.56,84100.0],["2010-09-10",2.59,2.77,2.55,2.77,187900.0],["2010-09-13",2.77,2.9,2.77,2.9,192900.0],["2010-09-14",2.95,3.17,2.93,3.12,273200.0],["2010-09-15",3.09,3.25,3.04,3.2,136100.0],["2010-09-16",3.25,3.25,3.16,3.24,146200.0],["2010-09-17",3.21,3.33,3.18,3.31,102500.0],["2010-09-20",3.3,3.32,3.21,3.28,262000.0],["2010-09-21",3.22,3.32,3.18,3.31,352800.0],["2010-09-22",3.33,3.37,3.19,3.25,92700.0],["2010-09-23",3.17,3.27,3.15,3.2,59800.0],["2010-09-24",3.18,3.31,3.18,3.26,180700.0],["2010-09-27",3.23,3.27,3.0,3.1,188100.0],["2010-09-28",3.02,3.15,2.94,3.15,116100.0],["2010-09-29",3.19,3.2,3.09,3.14,151400.0],["2010-09-30",3.2,3.21,3.08,3.09,32800.0],["2010-10-01",3.16,3.22,3.12,3.16,53300.0],["2010-10-04",3.13,3.13,2.97,2.98,180900.0],["2010-10-05",3.04,3.21,3.04,3.21,129000.0],["2010-10-06",3.31,3.34,3.25,3.3,125100.0],["2010-10-07",3.36,3.36,3.12,3.21,143100.0],["2010-10-08",3.23,3.25,3.15,3.23,139400.0],["2010-10-11",3.25,3.28,3.19,3.19,42400.0],["2010-10-12",3.25,3.25,3.1,3.25,109600.0],["2010-10-13",3.28,3.4,3.24,3.35,164100.0],["2010-10-14",3.38,3.41,3.25,3.3,138300.0],["2010-10-15",3.32,3.33,3.25,3.31,63300.0],["2010-10-18",3.27,3.32,3.23,3.3,107900.0],["2010-10-19",3.22,3.22,3.08,3.12,169700.0],["2010-10-20",3.16,3.31,3.13,3.28,86500.0],["2010-10-21",3.29,3.32,3.1,3.23,81000.0],["2010-10-22",3.26,3.26,3.18,3.25,85700.0],["2010-10-25",3.31,3.56,3.3,3.49,122900.0],["2010-10-26",3.54,3.73,3.45,3.72,123100.0],["2010-10-27",3.68,3.69,3.51,3.6,147900.0],["2010-10-28",3.66,3.72,3.6,3.6,93000.0],["2010-10-29",3.62,3.77,3.56,3.76,115700.0],["2010-11-01",3.8,3.92,3.74,3.85,201000.0],["2010-11-02",3.89,3.93,3.8,3.83,89300.0],["2010-11-03",3.86,3.88,3.69,3.88,166200.0],["2010-11-04",3.95,4.13,3.95,4.11,175200.0],["2010-11-05",4.13,4.17,4.05,4.05,208600.0],["2010-11-08",4.14,4.35,4.02,4.32,270900.0],["2010-11-09",4.52,4.63,3.78,3.81,486100.0],["2010-11-10",3.91,4.13,3.74,4.08,169100.0],["2010-11-11",4.19,4.32,3.98,4.28,204300.0],["2010-11-12",4.08,4.17,3.87,4.01,319200.0],["2010-11-15",4.0,4.0,3.78,3.78,225900.0],["2010-11-16",3.65,3.68,3.47,3.65,325900.0],["2010-11-17",3.68,3.9,3.48,3.87,103200.0],["2010-11-18",4.08,4.13,3.95,4.03,158400.0],["2010-11-19",4.06,4.1,3.94,4.09,58900.0],["2010-11-22",4.05,4.13,3.96,4.13,84400.0],["2010-11-23",4.08,4.1,3.95,4.05,109700.0],["2010-11-24",4.06,4.08,3.98,4.02,56500.0],["2010-11-26",4.0,4.11,3.96,4.05,93400.0],["2010-11-29",4.03,4.03,3.91,3.95,176700.0],["2010-11-30",3.94,4.25,3.93,4.2,158200.0],["2010-12-01",4.14,4.18,4.02,4.12,186600.0],["2010-12-02",4.1,4.27,4.1,4.21,136800.0],["2010-12-03",4.22,4.43,4.22,4.34,186400.0],["2010-12-06",4.42,4.61,4.4,4.6,230900.0],["2010-12-07",4.75,4.78,4.35,4.4,209500.0],["2010-12-08",4.35,4.41,4.14,4.33,156900.0],["2010-12-09",4.37,4.51,4.37,4.48,102100.0],["2010-12-10",4.44,4.54,4.38,4.54,63900.0],["2010-12-13",4.52,4.62,4.41,4.42,168300.0],["2010-12-14",4.43,4.43,4.29,4.34,64700.0],["2010-12-15",4.4,4.49,4.24,4.24,117300.0],["2010-12-16",4.22,4.32,4.17,4.3,86900.0],["2010-12-17",4.28,4.42,4.23,4.42,63600.0],["2010-12-20",4.4,4.43,4.24,4.37,60100.0],["2010-12-21",4.36,4.36,4.28,4.33,51400.0],["2010-12-22",4.33,4.35,4.27,4.28,30600.0],["2010-12-23",4.27,4.28,4.12,4.19,117300.0],["2010-12-27",4.17,4.32,4.17,4.32,26700.0],["2010-12-28",4.45,4.47,4.3,4.44,84600.0],["2010-12-29",4.49,4.67,4.47,4.6,263100.0],["2010-12-30",4.64,4.67,4.58,4.6,52300.0],["2010-12-31",4.66,4.81,4.66,4.79,153500.0],["2011-01-03",4.95,4.95,4.71,4.77,145400.0],["2011-01-04",4.76,4.76,4.54,4.75,176200.0],["2011-01-05",4.6,4.69,4.46,4.66,91300.0],["2011-01-06",4.6,4.66,4.38,4.45,136000.0],["2011-01-07",4.39,4.5,4.33,4.45,136500.0],["2011-01-10",4.37,4.45,4.35,4.42,127200.0],["2011-01-11",4.49,4.7,4.49,4.62,110400.0],["2011-01-12",4.71,4.73,4.47,4.52,137600.0],["2011-01-13",4.49,4.54,4.25,4.25,174600.0],["2011-01-14",4.23,4.24,4.04,4.2,297400.0],["2011-01-18",4.27,4.39,4.27,4.29,66600.0],["2011-01-19",4.36,4.38,4.22,4.23,59500.0],["2011-01-20",4.04,4.13,3.87,4.08,254800.0],["2011-01-21",4.02,4.04,3.87,3.87,135900.0],["2011-01-24",3.86,3.88,3.66,3.66,211600.0],["2011-01-25",3.58,3.69,3.54,3.67,135600.0],["2011-01-26",3.7,4.0,3.7,3.96,111100.0],["2011-01-27",4.01,4.01,3.79,3.81,63500.0],["2011-01-28",3.75,3.97,3.73,3.93,57600.0],["2011-01-31",3.99,4.06,3.93,3.96,63100.0],["2011-02-01",4.03,4.18,4.01,4.11,55600.0],["2011-02-02",4.09,4.17,4.08,4.08,37700.0],["2011-02-03",4.06,4.29,4.06,4.25,92200.0],["2011-02-04",4.32,4.32,4.26,4.3,53000.0],["2011-02-07",4.31,4.42,4.31,4.37,134000.0],["2011-02-08",4.41,4.55,4.35,4.38,149400.0],["2011-02-09",4.51,4.54,4.24,4.34,119700.0],["2011-02-10",4.26,4.31,4.12,4.3,85400.0],["2011-02-11",4.36,4.39,4.2,4.2,108900.0],["2011-02-14",4.3,4.42,4.28,4.42,78900.0],["2011-02-15",4.45,4.51,4.41,4.51,92700.0],["2011-02-16",4.5,4.56,4.43,4.55,46800.0],["2011-02-17",4.54,4.83,4.54,4.83,122800.0],["2011-02-18",4.9,5.11,4.82,4.9,222000.0],["2011-02-22",5.02,5.17,4.9,4.9,248900.0],["2011-02-23",4.91,5.05,4.89,4.97,94600.0],["2011-02-24",4.97,4.99,4.61,4.67,136100.0],["2011-02-25",4.79,4.96,4.76,4.96,88200.0],["2011-02-28",4.97,5.17,4.97,5.11,125500.0],["2011-03-01",5.16,5.55,5.15,5.51,183800.0],["2011-03-02",5.65,5.88,5.39,5.51,567600.0],["2011-03-03",5.51,5.63,5.41,5.6,241700.0],["2011-03-04",5.7,5.85,5.7,5.77,200400.0],["2011-03-07",6.15,6.18,5.86,6.02,452500.0],["2011-03-08",5.96,5.97,5.67,5.76,259800.0],["2011-03-09",5.96,5.98,5.65,5.65,266700.0],["2011-03-10",5.39,5.41,5.07,5.19,375300.0],["2011-03-11",4.92,5.6,4.76,5.58,257600.0],["2011-03-14",5.56,5.56,5.1,5.18,128200.0],["2011-03-15",4.55,4.76,4.4,4.65,386900.0],["2011-03-16",4.8,5.07,4.56,4.68,262300.0],["2011-03-17",4.88,5.06,4.85,5.03,365700.0],["2011-03-18",5.14,5.29,5.07,5.1,180900.0],["2011-03-21",5.33,5.5,5.26,5.45,168200.0],["2011-03-22",5.56,5.73,5.47,5.66,105100.0],["2011-03-23",5.74,5.91,5.58,5.8,153000.0],["2011-03-24",5.93,6.06,5.54,5.64,270500.0],["2011-03-25",5.72,5.82,5.54,5.58,134300.0],["2011-03-28",5.51,5.54,5.23,5.27,179400.0],["2011-03-29",5.25,5.32,5.09,5.22,96500.0],["2011-03-30",5.39,5.51,5.25,5.27,131100.0],["2011-03-31",5.42,5.53,5.4,5.49,103100.0],["2011-04-01",5.46,5.58,5.28,5.47,149400.0],["2011-04-04",5.58,5.6,5.3,5.35,250100.0],["2011-04-05",5.35,5.5,5.22,5.4,300400.0],["2011-04-06",5.5,5.68,5.45,5.65,242600.0],["2011-04-07",5.73,6.56,5.7,6.55,685100.0],["2011-04-08",6.68,7.12,6.66,6.72,506300.0],["2011-04-11",6.8,6.8,6.0,6.18,467100.0],["2011-04-12",6.17,6.2,5.87,5.97,386800.0],["2011-04-13",6.21,6.45,6.06,6.15,243700.0],["2011-04-14",6.38,6.62,6.31,6.55,296800.0],["2011-04-15",6.65,6.66,6.26,6.43,219900.0],["2011-04-18",6.4,6.41,6.01,6.19,301600.0],["2011-04-19",6.19,6.38,6.05,6.28,240400.0],["2011-04-20",6.4,6.47,6.25,6.26,274500.0],["2011-04-21",6.26,6.41,6.18,6.35,112100.0],["2011-04-25",6.51,6.51,6.1,6.16,308900.0],["2011-04-26",5.99,6.0,5.51,5.59,490900.0],["2011-04-27",5.6,6.1,5.5,6.06,299700.0],["2011-04-28",6.09,6.09,5.78,5.81,238900.0],["2011-04-29",5.85,5.85,5.47,5.49,213900.0],["2011-05-02",5.21,5.38,5.0,5.04,400300.0],["2011-05-03",4.98,5.14,4.84,4.93,540000.0],["2011-05-04",5.0,5.3,5.0,5.2,202300.0],["2011-05-05",5.16,5.21,4.88,4.97,252600.0],["2011-05-06",5.11,5.51,5.09,5.18,182000.0],["2011-05-09",5.4,5.49,5.3,5.48,156400.0],["2011-05-10",5.52,5.53,5.37,5.39,185700.0],["2011-05-11",5.4,5.4,5.09,5.16,121600.0],["2011-05-12",5.08,5.13,4.96,5.1,189100.0],["2011-05-13",5.08,5.11,4.79,4.87,103500.0],["2011-05-16",4.79,4.97,4.73,4.83,91000.0],["2011-05-17",4.76,4.79,4.56,4.65,195500.0],["2011-05-18",4.78,4.93,4.75,4.86,118200.0],["2011-05-19",4.92,4.93,4.74,4.78,68500.0],["2011-05-20",4.79,4.87,4.74,4.83,53600.0],["2011-05-23",4.85,4.85,4.65,4.74,47900.0],["2011-05-24",4.86,5.03,4.83,4.98,106700.0],["2011-05-25",5.02,5.19,4.99,5.08,99300.0],["2011-05-26",5.0,5.12,4.89,5.07,43900.0],["2011-05-27",5.11,5.31,5.11,5.26,90700.0],["2011-05-31",5.3,5.45,5.19,5.37,423200.0],["2011-06-01",5.34,5.4,5.09,5.13,117900.0],["2011-06-02",5.12,5.17,4.87,4.92,144000.0],["2011-06-03",4.85,4.95,4.73,4.9,136200.0],["2011-06-06",4.9,4.92,4.59,4.61,205400.0],["2011-06-07",4.64,4.75,4.61,4.71,100700.0],["2011-06-08",4.65,4.66,4.49,4.56,221700.0],["2011-06-09",4.54,4.68,4.54,4.67,99400.0],["2011-06-10",4.64,4.66,4.52,4.52,76800.0],["2011-06-13",4.62,5.0,4.62,5.0,114700.0],["2011-06-14",4.98,5.08,4.94,5.04,74700.0],["2011-06-15",5.01,5.27,4.99,5.08,59100.0],["2011-06-16",5.04,5.08,4.83,4.83,60700.0],["2011-06-17",4.9,5.0,4.7,4.84,75000.0],["2011-06-20",4.86,4.89,4.78,4.85,70100.0],["2011-06-21",4.98,5.16,4.89,5.1,74400.0],["2011-06-22",5.11,5.35,5.11,5.2,93200.0],["2011-06-23",5.14,5.22,4.94,5.22,149700.0],["2011-06-24",5.21,5.25,5.1,5.18,77500.0],["2011-06-27",4.92,5.02,4.83,4.89,127400.0],["2011-06-28",4.93,5.07,4.89,5.03,44800.0],["2011-06-29",5.06,5.31,5.06,5.27,72000.0],["2011-06-30",5.23,5.3,5.16,5.24,43700.0],["2011-07-01",5.17,5.28,5.15,5.17,42000.0],["2011-07-05",5.39,5.74,5.39,5.74,124800.0],["2011-07-06",5.87,6.01,5.74,5.97,116300.0],["2011-07-07",6.05,6.1,5.86,5.94,102100.0],["2011-07-08",5.85,5.94,5.81,5.89,61600.0],["2011-07-11",5.9,6.0,5.63,5.7,75000.0],["2011-07-12",5.69,6.04,5.58,6.01,148400.0],["2011-07-13",6.18,6.4,6.16,6.2,251400.0],["2011-07-14",6.34,6.39,6.1,6.15,140200.0],["2011-07-15",6.09,6.27,6.03,6.26,104800.0],["2011-07-18",6.32,6.42,6.3,6.38,114800.0],["2011-07-19",6.44,6.44,6.19,6.23,73900.0],["2011-07-20",6.23,6.37,6.1,6.35,141000.0],["2011-07-21",6.39,6.5,6.29,6.43,94400.0],["2011-07-22",6.5,6.51,6.37,6.41,146500.0],["2011-07-25",6.46,6.53,6.27,6.32,178200.0],["2011-07-26",6.26,6.29,6.11,6.2,54900.0],["2011-07-27",6.21,6.25,5.74,5.82,110600.0],["2011-07-28",5.76,5.91,5.62,5.83,94400.0],["2011-07-29",5.62,5.85,5.62,5.81,60000.0],["2011-08-01",5.7,5.8,5.68,5.75,93200.0],["2011-08-02",5.83,6.2,5.83,6.19,58600.0],["2011-08-03",6.28,6.35,6.0,6.16,61900.0],["2011-08-04",6.19,6.19,5.25,5.45,241500.0],["2011-08-05",5.5,5.54,4.98,5.3,147400.0],["2011-08-08",5.25,5.28,5.02,5.09,111200.0],["2011-08-09",4.98,5.08,4.88,5.06,136700.0],["2011-08-10",5.08,5.72,5.0,5.54,115700.0],["2011-08-11",5.39,5.62,5.34,5.52,90600.0],["2011-08-12",5.54,5.54,5.39,5.46,52500.0],["2011-08-15",5.48,5.69,5.44,5.62,111600.0],["2011-08-16",5.61,5.67,5.49,5.61,91600.0],["2011-08-17",5.63,5.8,5.6,5.63,34400.0],["2011-08-18",5.64,5.68,5.41,5.43,99300.0],["2011-08-19",5.57,5.71,5.46,5.48,105200.0],["2011-08-22",5.66,6.08,5.63,6.01,166800.0],["2011-08-23",5.94,5.94,5.59,5.62,74100.0],["2011-08-24",5.63,5.63,5.22,5.33,140300.0],["2011-08-25",5.34,5.75,5.3,5.64,134400.0],["2011-08-26",5.65,5.75,5.49,5.74,79700.0],["2011-08-29",5.84,5.97,5.67,5.92,114900.0],["2011-08-30",5.95,6.31,5.92,6.21,174700.0],["2011-08-31",6.22,6.29,6.1,6.15,68600.0],["2011-09-01",6.08,6.3,6.02,6.24,72900.0],["2011-09-02",6.23,6.6,6.22,6.6,165400.0],["2011-09-06",6.5,6.71,6.3,6.41,100400.0],["2011-09-07",6.28,6.51,6.18,6.51,69900.0],["2011-09-08",6.62,6.75,6.58,6.75,59100.0],["2011-09-09",6.63,6.71,6.5,6.59,58800.0],["2011-09-12",6.34,6.49,5.8,6.12,229400.0],["2011-09-13",6.19,6.39,6.15,6.33,56000.0],["2011-09-14",6.35,6.35,6.1,6.11,54000.0],["2011-09-15",6.12,6.26,6.01,6.26,42400.0],["2011-09-16",6.32,6.77,6.27,6.76,133700.0],["2011-09-19",7.0,7.0,6.37,6.54,158000.0],["2011-09-20",6.61,7.05,6.61,6.93,256400.0],["2011-09-21",6.91,7.25,6.78,6.95,280700.0],["2011-09-22",6.03,6.32,5.8,6.06,621200.0],["2011-09-23",5.62,5.9,5.3,5.55,538800.0],["2011-09-26",5.19,5.39,4.96,5.34,416300.0],["2011-09-27",5.76,5.8,5.55,5.64,323800.0],["2011-09-28",5.71,5.72,5.1,5.11,218700.0],["2011-09-29",5.34,5.42,5.05,5.17,320400.0],["2011-09-30",5.06,5.3,4.94,5.03,188000.0],["2011-10-03",5.0,5.15,4.77,4.77,169200.0],["2011-10-04",4.72,4.74,4.17,4.57,333500.0],["2011-10-05",4.6,5.18,4.51,5.16,202800.0],["2011-10-06",5.3,5.55,5.2,5.47,327500.0],["2011-10-07",5.58,5.66,5.15,5.37,172500.0],["2011-10-10",5.4,5.67,5.4,5.66,115500.0],["2011-10-11",5.6,6.03,5.6,6.02,202200.0],["2011-10-12",6.19,6.2,5.81,5.85,165500.0],["2011-10-13",5.58,5.67,5.43,5.64,223600.0],["2011-10-14",5.81,5.9,5.62,5.73,90900.0],["2011-10-17",5.75,5.75,5.41,5.5,167700.0],["2011-10-18",5.44,5.89,5.2,5.89,136600.0],["2011-10-19",5.85,5.85,5.48,5.52,99600.0],["2011-10-20",5.38,5.63,5.28,5.41,140600.0],["2011-10-21",5.54,5.61,5.45,5.45,74600.0],["2011-10-24",5.5,5.9,5.5,5.86,148200.0],["2011-10-25",5.88,6.13,5.74,6.0,206300.0],["2011-10-26",6.16,6.27,6.0,6.17,132000.0],["2011-10-27",6.28,6.47,6.14,6.35,278100.0],["2011-10-28",6.3,6.62,6.3,6.49,176800.0],["2011-10-31",6.34,6.6,6.24,6.39,127200.0],["2011-11-01",6.05,6.37,5.82,6.16,410000.0],["2011-11-02",6.38,6.42,6.16,6.3,56000.0],["2011-11-03",6.36,6.46,6.21,6.38,145600.0],["2011-11-04",6.38,6.45,6.3,6.42,116100.0],["2011-11-07",6.49,6.8,6.48,6.79,174100.0],["2011-11-08",6.82,6.92,6.62,6.72,161200.0],["2011-11-09",6.6,6.82,6.28,6.37,231200.0],["2011-11-10",6.4,6.61,6.13,6.49,128900.0],["2011-11-11",6.43,6.81,6.43,6.74,124100.0],["2011-11-14",6.66,6.8,6.6,6.65,106300.0],["2011-11-15",6.63,6.67,6.43,6.59,70200.0],["2011-11-16",6.45,6.65,6.31,6.5,125700.0],["2011-11-17",6.34,6.5,6.2,6.28,147900.0],["2011-11-18",6.31,6.43,6.14,6.34,162700.0],["2011-11-21",6.09,6.12,5.78,6.0,258200.0],["2011-11-22",6.01,6.37,6.01,6.31,148500.0],["2011-11-23",6.15,6.23,5.94,6.03,122700.0],["2011-11-25",6.05,6.07,5.9,5.91,44400.0],["2011-11-28",6.2,6.52,6.15,6.52,188300.0],["2011-11-29",6.45,6.55,6.4,6.47,120200.0],["2011-11-30",6.68,6.75,6.62,6.73,175200.0],["2011-12-01",6.75,6.9,6.65,6.8,137700.0],["2011-12-02",6.88,6.88,6.5,6.62,153500.0],["2011-12-05",6.73,6.86,6.51,6.53,131000.0],["2011-12-06",6.55,6.77,6.37,6.69,140300.0],["2011-12-07",6.72,6.81,6.54,6.77,189300.0],["2011-12-08",6.68,6.68,6.28,6.31,206400.0],["2011-12-09",6.33,6.59,6.33,6.54,100600.0],["2011-12-12",6.34,6.45,6.12,6.26,125200.0],["2011-12-13",6.31,6.4,5.84,5.91,259600.0],["2011-12-14",5.62,5.76,5.37,5.53,371300.0],["2011-12-15",5.65,5.69,5.43,5.49,163700.0],["2011-12-16",5.61,5.76,5.46,5.58,255800.0],["2011-12-19",5.53,5.58,5.21,5.27,261400.0],["2011-12-20",5.45,5.92,5.44,5.84,266300.0],["2011-12-21",5.93,5.93,5.62,5.71,124600.0],["2011-12-22",5.62,5.64,5.37,5.4,313900.0],["2011-12-23",5.47,5.58,5.45,5.49,90900.0],["2011-12-27",5.42,5.49,5.41,5.47,33800.0],["2011-12-28",5.42,5.45,5.09,5.11,221300.0],["2011-12-29",5.09,5.34,5.0,5.33,118700.0],["2011-12-30",5.47,5.59,5.41,5.49,133300.0],["2012-01-03",5.67,5.83,5.67,5.79,197000.0],["2012-01-04",5.86,5.93,5.74,5.8,128300.0],["2012-01-05",5.73,5.86,5.57,5.75,130900.0],["2012-01-06",5.74,5.82,5.6,5.62,84200.0],["2012-01-09",5.63,5.74,5.56,5.66,109000.0],["2012-01-10",5.84,5.88,5.78,5.81,125200.0],["2012-01-11",5.85,5.86,5.65,5.8,104100.0],["2012-01-12",5.9,5.9,5.73,5.78,111000.0],["2012-01-13",5.69,5.79,5.6,5.77,94600.0],["2012-01-17",5.91,6.02,5.64,5.71,136800.0],["2012-01-18",5.65,5.69,5.45,5.54,125900.0],["2012-01-19",5.55,5.63,5.53,5.6,90700.0],["2012-01-20",5.59,5.62,5.44,5.6,98000.0],["2012-01-23",5.7,6.26,5.65,6.25,344200.0],["2012-01-24",6.12,6.2,5.97,6.15,128500.0],["2012-01-25",6.01,6.6,5.94,6.54,319700.0],["2012-01-26",6.66,6.82,6.58,6.7,262800.0],["2012-01-27",6.66,6.86,6.6,6.83,160700.0],["2012-01-30",6.83,6.83,6.6,6.8,128900.0],["2012-01-31",6.87,6.91,6.63,6.71,208300.0],["2012-02-01",6.76,6.76,6.46,6.58,186300.0],["2012-02-02",6.56,6.81,6.56,6.62,274200.0],["2012-02-03",6.59,6.76,6.52,6.59,307100.0],["2012-02-06",6.49,6.74,6.49,6.52,86600.0],["2012-02-07",6.5,6.75,6.39,6.65,119400.0],["2012-02-08",6.69,6.75,6.52,6.56,90900.0],["2012-02-09",6.61,6.67,6.43,6.44,110500.0],["2012-02-10",6.38,6.38,6.21,6.37,129200.0],["2012-02-13",6.4,6.55,6.36,6.43,109000.0],["2012-02-14",6.36,6.43,6.2,6.32,80400.0],["2012-02-15",6.4,6.43,6.21,6.22,74100.0],["2012-02-16",6.15,6.66,6.1,6.63,197200.0],["2012-02-17",6.63,6.73,6.53,6.71,84200.0],["2012-02-21",6.74,6.85,6.71,6.78,246200.0],["2012-02-22",6.77,6.9,6.75,6.9,216500.0],["2012-02-23",6.91,7.1,6.85,7.06,441800.0],["2012-02-24",7.05,7.06,6.82,6.84,163500.0],["2012-02-27",6.89,7.02,6.8,6.96,130400.0],["2012-02-28",7.03,7.35,7.02,7.35,488400.0],["2012-02-29",7.45,7.67,6.82,7.0,546700.0],["2012-03-01",7.11,7.19,6.85,7.1,182000.0],["2012-03-02",7.03,7.04,6.81,6.85,318900.0],["2012-03-05",6.84,6.89,6.48,6.49,276500.0],["2012-03-06",6.3,6.3,6.0,6.24,438500.0],["2012-03-07",6.27,6.55,6.23,6.48,163700.0],["2012-03-08",6.67,6.78,6.42,6.51,90100.0],["2012-03-09",6.48,6.74,6.37,6.49,114300.0],["2012-03-12",6.46,6.5,6.29,6.32,71200.0],["2012-03-13",6.33,6.46,6.28,6.3,76900.0],["2012-03-14",6.25,6.25,6.02,6.06,202400.0],["2012-03-15",6.03,6.2,6.0,6.14,131200.0],["2012-03-16",6.12,6.23,6.05,6.07,148400.0],["2012-03-19",6.04,6.19,5.98,5.98,145100.0],["2012-03-20",5.9,6.0,5.78,6.0,166400.0],["2012-03-21",6.07,6.16,6.0,6.06,73700.0],["2012-03-22",6.0,6.0,5.83,5.84,113100.0],["2012-03-23",5.98,6.18,5.93,6.14,140200.0],["2012-03-26",6.11,6.19,5.48,5.65,657300.0],["2012-03-27",5.62,5.62,5.38,5.43,356500.0],["2012-03-28",5.32,5.33,4.29,4.43,2085900.0],["2012-03-29",4.56,4.71,4.28,4.28,1060300.0],["2012-03-30",4.4,4.64,4.28,4.52,593600.0],["2012-04-02",4.52,4.69,4.42,4.65,483900.0],["2012-04-03",4.64,4.66,4.44,4.47,375000.0],["2012-04-04",4.3,4.32,4.11,4.18,678900.0],["2012-04-05",4.27,4.3,4.11,4.14,328600.0],["2012-04-09",4.12,4.15,3.9,3.95,491300.0],["2012-04-10",3.95,4.04,3.85,4.02,400700.0],["2012-04-11",4.07,4.19,3.98,4.02,201200.0],["2012-04-12",4.06,4.24,4.04,4.21,246600.0],["2012-04-13",4.21,4.22,4.05,4.14,172500.0],["2012-04-16",4.08,4.11,3.76,3.81,403500.0],["2012-04-17",3.92,4.09,3.81,4.01,244100.0],["2012-04-18",4.02,4.06,3.92,3.96,141800.0],["2012-04-19",3.96,4.12,3.87,3.89,218800.0],["2012-04-20",3.9,3.96,3.78,3.79,213900.0],["2012-04-23",3.71,3.74,3.6,3.66,318800.0],["2012-04-24",3.72,3.73,3.55,3.61,186200.0],["2012-04-25",3.63,3.85,3.56,3.82,304500.0],["2012-04-26",3.81,4.0,3.81,3.99,207100.0],["2012-04-27",4.02,4.07,3.86,3.92,240200.0],["2012-04-30",3.89,4.19,3.87,4.18,225000.0],["2012-05-01",4.2,4.3,4.07,4.09,134800.0],["2012-05-02",4.04,4.1,3.98,4.07,89000.0],["2012-05-03",4.04,4.04,3.79,3.82,198000.0],["2012-05-04",3.79,4.0,3.73,3.92,320700.0],["2012-05-07",3.95,3.97,3.65,3.7,327000.0],["2012-05-08",3.56,3.68,3.41,3.55,352500.0],["2012-05-09",3.4,3.96,3.1,3.7,411600.0],["2012-05-10",3.77,3.92,3.7,3.77,178200.0],["2012-05-11",3.72,3.89,3.66,3.77,93000.0],["2012-05-14",3.64,3.77,3.57,3.7,224000.0],["2012-05-15",3.71,3.76,3.5,3.57,303500.0],["2012-05-16",3.5,3.67,3.41,3.52,297200.0],["2012-05-17",3.52,3.85,3.52,3.74,174700.0],["2012-05-18",3.86,3.93,3.64,3.66,185000.0],["2012-05-21",3.65,3.84,3.65,3.73,91800.0],["2012-05-22",3.78,3.93,3.68,3.72,216000.0],["2012-05-23",3.65,3.88,3.54,3.85,190000.0],["2012-05-24",3.96,4.06,3.93,4.04,236200.0],["2012-05-25",4.09,4.15,3.96,4.15,138800.0],["2012-05-29",4.2,4.2,3.9,3.91,195400.0],["2012-05-30",3.86,4.05,3.75,4.01,161000.0],["2012-05-31",4.01,4.08,3.85,3.88,101700.0],["2012-06-01",3.94,4.33,3.88,4.25,307500.0],["2012-06-04",4.31,4.36,4.12,4.26,221100.0],["2012-06-05",4.23,4.35,4.22,4.35,244800.0],["2012-06-06",4.49,4.59,4.3,4.4,325600.0],["2012-06-07",4.49,4.51,4.1,4.17,180200.0],["2012-06-08",4.07,4.27,4.02,4.15,124100.0],["2012-06-11",4.21,4.22,4.1,4.13,132600.0],["2012-06-12",4.13,4.35,4.12,4.27,123100.0],["2012-06-13",4.25,4.49,4.24,4.27,125900.0],["2012-06-14",4.32,4.39,4.12,4.36,147100.0],["2012-06-15",4.34,4.42,4.13,4.13,221400.0],["2012-06-18",4.09,4.27,4.03,4.24,211700.0],["2012-06-19",4.31,4.51,4.25,4.32,186300.0],["2012-06-20",4.25,4.27,4.07,4.1,340600.0],["2012-06-21",4.01,4.01,3.75,3.76,391400.0],["2012-06-22",3.76,3.81,3.61,3.73,245900.0],["2012-06-25",3.73,3.74,3.63,3.69,99200.0],["2012-06-26",3.7,3.7,3.61,3.61,136600.0],["2012-06-27",3.61,3.63,3.47,3.51,172900.0],["2012-06-28",3.48,3.5,3.26,3.26,313800.0],["2012-06-29",3.48,3.54,3.39,3.45,275500.0],["2012-07-02",3.46,3.49,3.41,3.44,64300.0],["2012-07-03",3.62,3.91,3.57,3.85,336500.0],["2012-07-05",3.94,4.02,3.81,3.89,226900.0],["2012-07-06",3.85,3.87,3.63,3.65,254700.0],["2012-07-09",3.68,3.73,3.61,3.63,115000.0],["2012-07-10",3.7,3.7,3.48,3.49,220700.0],["2012-07-11",3.46,3.51,3.33,3.36,246600.0],["2012-07-12",3.29,3.52,3.19,3.5,193800.0],["2012-07-13",3.52,3.64,3.5,3.51,155300.0],["2012-07-16",3.58,3.76,3.49,3.64,271100.0],["2012-07-17",3.66,3.67,3.51,3.52,154600.0],["2012-07-18",3.49,3.52,3.43,3.45,105500.0],["2012-07-19",3.53,3.66,3.44,3.56,127000.0],["2012-07-20",3.5,3.61,3.48,3.54,80400.0],["2012-07-23",3.46,3.46,3.37,3.37,152700.0],["2012-07-24",3.42,3.43,3.3,3.31,89200.0],["2012-07-25",3.38,3.67,3.34,3.61,194200.0],["2012-07-26",3.71,3.87,3.71,3.85,369400.0],["2012-07-27",3.87,3.92,3.78,3.89,117100.0],["2012-07-30",3.93,3.96,3.8,3.87,114500.0],["2012-07-31",3.91,3.93,3.74,3.74,80500.0],["2012-08-01",3.74,3.77,3.4,3.67,216400.0],["2012-08-02",3.64,3.74,3.52,3.52,91000.0],["2012-08-03",3.62,3.84,3.61,3.78,126700.0],["2012-08-06",3.83,3.9,3.8,3.82,106700.0],["2012-08-07",3.92,3.97,3.83,3.94,174100.0],["2012-08-08",3.98,4.01,3.88,3.91,115400.0],["2012-08-09",3.99,4.16,3.92,4.13,387000.0],["2012-08-10",4.17,4.22,4.01,4.11,222300.0],["2012-08-13",4.11,4.2,3.98,4.09,146900.0],["2012-08-14",4.08,4.11,3.98,3.98,118000.0],["2012-08-15",4.03,4.13,3.98,4.1,107800.0],["2012-08-16",4.12,4.31,4.1,4.28,284100.0],["2012-08-17",4.21,4.28,4.15,4.24,99900.0],["2012-08-20",4.29,4.42,4.21,4.39,227700.0],["2012-08-21",4.51,4.75,4.49,4.58,330100.0],["2012-08-22",4.62,4.73,4.43,4.68,280200.0],["2012-08-23",4.8,4.92,4.66,4.7,368700.0],["2012-08-24",4.7,4.83,4.7,4.73,232900.0],["2012-08-27",4.81,4.81,4.65,4.67,236900.0],["2012-08-28",4.67,4.72,4.49,4.5,186600.0],["2012-08-29",4.5,4.54,4.45,4.52,115700.0],["2012-08-30",4.53,4.53,4.31,4.39,193800.0],["2012-08-31",4.48,4.77,4.43,4.7,291300.0],["2012-09-04",4.88,5.05,4.78,5.0,394700.0],["2012-09-05",5.0,5.03,4.9,4.92,246200.0],["2012-09-06",5.12,5.16,5.0,5.02,272600.0],["2012-09-07",5.25,5.35,5.22,5.27,472500.0],["2012-09-10",5.3,5.39,5.11,5.13,312800.0],["2012-09-11",5.25,5.39,5.21,5.24,289100.0],["2012-09-12",5.29,5.37,5.04,5.25,303400.0],["2012-09-13",5.2,5.68,5.1,5.57,594100.0],["2012-09-14",5.58,5.85,5.57,5.64,373700.0],["2012-09-17",5.68,5.74,5.59,5.68,212300.0],["2012-09-18",5.66,5.85,5.58,5.64,454100.0],["2012-09-19",5.6,5.8,5.58,5.8,232100.0],["2012-09-20",5.74,5.87,5.61,5.83,266800.0],["2012-09-21",5.9,6.0,5.81,5.86,225300.0],["2012-09-24",5.66,5.66,5.23,5.33,751000.0],["2012-09-25",5.42,5.46,5.21,5.22,205300.0],["2012-09-26",5.18,5.38,4.99,5.37,435200.0],["2012-09-27",5.45,5.53,5.38,5.41,280100.0],["2012-09-28",5.39,5.48,5.3,5.32,178700.0],["2012-10-01",5.4,5.44,5.16,5.34,289600.0],["2012-10-02",5.36,5.39,5.19,5.21,135500.0],["2012-10-03",5.22,5.22,4.95,5.02,379700.0],["2012-10-04",5.05,5.24,5.05,5.14,201200.0],["2012-10-05",5.14,5.17,5.05,5.08,159000.0],["2012-10-08",5.01,5.14,5.0,5.06,109100.0],["2012-10-09",5.08,5.09,4.65,4.68,344100.0],["2012-10-10",4.66,4.88,4.59,4.82,245400.0],["2012-10-11",4.96,5.17,4.9,5.11,244700.0],["2012-10-12",5.1,5.15,4.92,4.96,170200.0],["2012-10-15",4.92,4.95,4.73,4.8,213100.0],["2012-10-16",4.92,5.06,4.9,5.06,178200.0],["2012-10-17",5.08,5.13,4.98,5.02,170800.0],["2012-10-18",4.95,5.02,4.88,4.88,121800.0],["2012-10-19",4.85,4.9,4.71,4.8,119200.0],["2012-10-22",4.84,5.0,4.83,4.95,174800.0],["2012-10-23",4.83,4.96,4.82,4.95,118900.0],["2012-10-24",4.99,4.99,4.78,4.79,113400.0],["2012-10-25",4.97,5.06,4.81,5.06,171600.0],["2012-10-26",5.09,5.21,5.05,5.11,155700.0],["2012-10-31",5.26,5.57,5.17,5.51,401300.0],["2012-11-01",5.57,5.62,5.46,5.51,331200.0],["2012-11-02",5.41,5.44,5.21,5.24,307700.0],["2012-11-05",5.27,5.35,5.1,5.13,156000.0],["2012-11-06",5.14,5.3,5.03,5.28,268000.0],["2012-11-07",5.32,5.39,5.11,5.35,144100.0],["2012-11-08",5.39,5.5,5.21,5.41,236300.0],["2012-11-09",5.49,5.75,5.37,5.5,211000.0],["2012-11-12",5.42,5.54,5.37,5.44,237800.0],["2012-11-13",5.38,5.46,5.24,5.24,212800.0],["2012-11-14",5.27,5.31,4.84,4.85,498700.0],["2012-11-15",4.81,4.83,4.5,4.51,570700.0],["2012-11-16",4.48,4.73,4.48,4.69,282700.0],["2012-11-19",4.82,4.93,4.76,4.93,176400.0],["2012-11-20",4.94,4.96,4.79,4.83,105900.0],["2012-11-21",4.84,4.91,4.75,4.88,69800.0],["2012-11-23",4.88,5.0,4.76,4.95,94500.0],["2012-11-26",5.07,5.08,4.91,4.97,160500.0],["2012-11-27",4.93,4.94,4.69,4.73,234500.0],["2012-11-28",4.63,4.76,4.51,4.74,207000.0],["2012-11-29",4.74,4.8,4.67,4.68,109000.0],["2012-11-30",4.66,4.71,4.52,4.63,244900.0],["2012-12-03",4.63,4.65,4.53,4.61,191900.0],["2012-12-04",4.55,4.72,4.5,4.66,167000.0],["2012-12-05",4.68,4.68,4.52,4.53,98400.0],["2012-12-06",4.47,4.56,4.39,4.43,212500.0],["2012-12-07",4.41,4.49,4.38,4.45,95100.0],["2012-12-10",4.5,4.61,4.48,4.59,110400.0],["2012-12-11",4.6,4.6,4.48,4.49,142500.0],["2012-12-12",4.56,4.76,4.52,4.72,232600.0],["2012-12-13",4.59,4.67,4.41,4.51,166800.0],["2012-12-14",4.53,4.6,4.43,4.56,127500.0],["2012-12-17",4.51,4.51,4.32,4.32,256100.0],["2012-12-18",4.27,4.36,4.04,4.11,445300.0],["2012-12-19",4.03,4.24,4.03,4.13,263600.0],["2012-12-20",4.06,4.14,4.01,4.04,232400.0],["2012-12-21",4.0,4.07,3.87,3.91,284800.0],["2012-12-24",3.86,4.05,3.86,3.98,82300.0],["2012-12-26",3.96,4.05,3.96,4.0,64500.0],["2012-12-27",4.12,4.12,3.93,3.95,202600.0],["2012-12-28",4.01,4.05,3.88,4.0,193900.0],["2012-12-31",3.99,4.2,3.97,4.17,176200.0],["2013-01-02",4.36,4.48,4.3,4.36,175700.0],["2013-01-03",4.34,4.42,4.14,4.17,184400.0],["2013-01-04",4.11,4.25,4.06,4.17,152200.0],["2013-01-07",4.26,4.26,4.08,4.11,179400.0],["2013-01-08",4.13,4.21,4.06,4.14,155800.0],["2013-01-09",4.09,4.13,4.06,4.12,98300.0],["2013-01-10",4.14,4.3,4.12,4.23,251800.0],["2013-01-11",4.25,4.25,4.08,4.23,122900.0],["2013-01-14",4.28,4.46,4.27,4.44,159400.0],["2013-01-15",4.45,4.71,4.45,4.65,222200.0],["2013-01-16",4.63,4.65,4.47,4.6,165500.0],["2013-01-17",4.57,4.69,4.47,4.62,144200.0],["2013-01-18",4.65,4.69,4.48,4.56,97500.0],["2013-01-22",4.54,4.61,4.46,4.54,136300.0],["2013-01-23",4.5,4.52,4.41,4.45,75400.0],["2013-01-24",4.34,4.37,4.1,4.16,244200.0],["2013-01-25",4.15,4.15,3.93,3.96,335600.0],["2013-01-28",3.97,4.0,3.91,3.97,144600.0],["2013-01-29",4.02,4.21,4.02,4.19,126400.0],["2013-01-30",4.3,4.43,4.25,4.34,223300.0],["2013-01-31",4.32,4.33,4.11,4.16,103900.0],["2013-02-01",4.25,4.38,4.2,4.21,136000.0],["2013-02-04",4.18,4.3,4.13,4.2,84700.0],["2013-02-05",4.32,4.7,4.31,4.69,998600.0],["2013-02-06",4.7,4.8,4.51,4.55,619800.0],["2013-02-07",4.54,4.72,4.52,4.58,387700.0],["2013-02-08",4.58,4.64,4.52,4.56,196000.0],["2013-02-11",4.47,4.66,4.32,4.61,739100.0],["2013-02-12",4.64,4.68,4.6,4.62,409100.0],["2013-02-13",4.62,4.67,4.5,4.52,243500.0],["2013-02-14",4.56,4.56,4.35,4.39,332300.0],["2013-02-15",4.34,4.37,4.21,4.24,448600.0],["2013-02-19",4.28,4.28,4.02,4.21,769700.0],["2013-02-20",4.11,4.15,3.83,3.84,903900.0],["2013-02-21",3.88,3.96,3.87,3.93,409000.0],["2013-02-22",3.95,4.0,3.86,3.98,268200.0],["2013-02-25",4.01,4.13,3.95,4.03,224500.0],["2013-02-26",4.05,4.14,3.94,4.08,191500.0],["2013-02-27",4.08,4.1,3.98,3.98,140500.0],["2013-02-28",4.0,4.03,3.82,3.82,685000.0],["2013-03-01",3.88,3.91,3.81,3.86,531700.0],["2013-03-04",3.85,3.91,3.76,3.82,526700.0],["2013-03-05",3.92,4.06,3.89,3.89,303000.0],["2013-03-06",4.03,4.25,3.85,4.2,475200.0],["2013-03-07",4.23,4.3,4.12,4.19,397600.0],["2013-03-08",4.16,4.32,4.0,4.21,495700.0],["2013-03-11",4.28,4.31,4.2,4.23,210600.0],["2013-03-12",4.31,4.4,4.27,4.27,251300.0],["2013-03-13",4.29,4.36,4.24,4.34,224200.0],["2013-03-14",4.31,4.36,4.26,4.3,103900.0],["2013-03-15",4.35,4.38,4.3,4.33,987700.0],["2013-03-18",4.32,4.45,4.32,4.34,221100.0],["2013-03-19",4.38,4.45,4.31,4.34,186200.0],["2013-03-20",4.35,4.38,4.28,4.33,110800.0],["2013-03-21",4.38,4.48,4.29,4.33,381900.0],["2013-03-22",4.3,4.44,4.29,4.36,215000.0],["2013-03-25",4.38,4.4,4.2,4.24,153800.0],["2013-03-26",4.2,4.33,4.19,4.32,206000.0],["2013-03-27",4.27,4.38,4.27,4.36,103400.0],["2013-03-28",4.36,4.37,4.25,4.3,135500.0],["2013-04-01",4.3,4.31,4.08,4.13,211000.0],["2013-04-02",4.08,4.08,3.92,3.98,306000.0],["2013-04-03",4.0,4.02,3.62,3.79,551300.0],["2013-04-04",3.77,3.93,3.64,3.91,456100.0],["2013-04-05",3.96,4.01,3.82,3.95,248500.0],["2013-04-08",3.98,4.0,3.84,3.87,143300.0],["2013-04-09",3.93,4.12,3.93,4.05,203600.0],["2013-04-10",4.01,4.01,3.8,3.88,233000.0],["2013-04-11",3.92,3.98,3.83,3.86,126100.0],["2013-04-12",3.74,3.78,3.52,3.57,529800.0],["2013-04-15",3.32,3.34,3.04,3.05,882900.0],["2013-04-16",3.26,3.36,3.03,3.07,601500.0],["2013-04-17",3.05,3.06,2.61,2.61,872200.0],["2013-04-18",2.77,2.87,2.61,2.85,491400.0],["2013-04-19",2.92,3.0,2.78,2.96,294100.0],["2013-04-22",3.0,3.01,2.8,2.86,265100.0],["2013-04-23",2.83,2.85,2.66,2.74,310700.0],["2013-04-24",2.8,3.0,2.78,3.0,275700.0],["2013-04-25",3.15,3.26,3.06,3.11,413100.0],["2013-04-26",3.16,3.2,2.98,3.02,285100.0],["2013-04-29",3.09,3.18,3.05,3.17,225800.0],["2013-04-30",3.14,3.17,3.03,3.16,225800.0],["2013-05-01",3.0,3.08,2.88,3.03,277400.0],["2013-05-02",3.04,3.08,2.96,3.04,193200.0],["2013-05-03",3.05,3.16,3.04,3.06,216700.0],["2013-05-06",3.07,3.11,2.96,2.99,151000.0],["2013-05-07",2.94,2.95,2.8,2.82,263000.0],["2013-05-08",2.85,2.94,2.84,2.86,222400.0],["2013-05-09",2.86,2.96,2.8,2.81,322700.0],["2013-05-10",2.82,2.83,2.72,2.8,267100.0],["2013-05-13",2.76,2.86,2.76,2.84,225400.0],["2013-05-14",2.78,2.82,2.74,2.75,234700.0],["2013-05-15",2.72,2.76,2.62,2.72,426300.0],["2013-05-16",2.67,2.76,2.6,2.71,190200.0],["2013-05-17",2.66,2.7,2.6,2.62,261700.0],["2013-05-20",2.6,2.79,2.56,2.75,302100.0],["2013-05-21",2.65,2.75,2.62,2.75,219800.0],["2013-05-22",2.81,2.95,2.77,2.79,297400.0],["2013-05-23",2.88,2.94,2.81,2.92,183400.0],["2013-05-24",2.92,2.97,2.89,2.93,148500.0],["2013-05-28",2.91,3.05,2.91,2.99,223100.0],["2013-05-29",3.01,3.28,2.99,3.26,405700.0],["2013-05-30",3.31,3.66,3.31,3.59,524200.0],["2013-05-31",3.49,3.5,3.16,3.17,430200.0],["2013-06-03",3.25,3.5,3.25,3.5,253400.0],["2013-06-04",3.48,3.54,3.38,3.51,245000.0],["2013-06-05",3.56,3.59,3.46,3.55,292000.0],["2013-06-06",3.58,3.71,3.5,3.7,316200.0],["2013-06-07",3.59,3.6,3.5,3.54,285100.0],["2013-06-10",3.53,3.64,3.46,3.59,169100.0],["2013-06-11",3.48,3.6,3.46,3.52,196100.0],["2013-06-12",3.55,3.72,3.55,3.62,254400.0],["2013-06-13",3.61,3.68,3.56,3.63,156000.0],["2013-06-14",3.67,3.69,3.57,3.59,105000.0],["2013-06-17",3.58,3.62,3.49,3.52,152400.0],["2013-06-18",3.48,3.54,3.37,3.47,211700.0],["2013-06-19",3.43,3.48,3.3,3.3,138800.0],["2013-06-20",3.1,3.13,2.95,2.98,494000.0],["2013-06-21",3.04,3.08,2.93,3.02,1215000.0],["2013-06-24",2.87,2.93,2.74,2.81,271900.0],["2013-06-25",2.81,2.95,2.81,2.9,192000.0],["2013-06-26",2.73,2.79,2.67,2.73,262400.0],["2013-06-27",2.77,2.87,2.7,2.8,180900.0],["2013-06-28",2.81,3.35,2.8,3.31,489000.0],["2013-07-01",3.28,3.31,3.12,3.23,281300.0],["2013-07-02",3.28,3.29,3.1,3.16,232800.0],["2013-07-03",3.2,3.27,3.11,3.14,121600.0],["2013-07-05",3.03,3.05,2.93,3.04,204300.0],["2013-07-08",3.06,3.09,3.02,3.07,217900.0],["2013-07-09",3.11,3.21,3.11,3.18,117100.0],["2013-07-10",3.15,3.19,3.04,3.17,221700.0],["2013-07-11",3.3,3.43,3.29,3.42,387200.0],["2013-07-12",3.4,3.42,3.24,3.33,174800.0],["2013-07-15",3.37,3.37,3.27,3.32,114000.0],["2013-07-16",3.32,3.5,3.29,3.5,221400.0],["2013-07-17",3.54,3.54,3.32,3.38,184500.0],["2013-07-18",3.39,3.45,3.29,3.43,136400.0],["2013-07-19",3.45,3.47,3.36,3.45,123700.0],["2013-07-22",3.6,3.71,3.5,3.68,312600.0],["2013-07-23",3.68,3.85,3.57,3.83,280300.0],["2013-07-24",3.82,3.85,3.62,3.74,204000.0],["2013-07-25",3.7,3.84,3.68,3.71,180400.0],["2013-07-26",3.69,3.71,3.56,3.71,147700.0],["2013-07-29",3.61,3.69,3.6,3.68,271700.0],["2013-07-30",3.64,3.66,3.47,3.53,224400.0],["2013-07-31",3.5,3.58,3.42,3.49,166200.0],["2013-08-01",3.51,3.52,3.4,3.42,118500.0],["2013-08-02",3.46,3.56,3.4,3.45,120200.0],["2013-08-05",3.45,3.45,3.32,3.38,124900.0],["2013-08-06",3.35,3.36,3.2,3.22,224900.0],["2013-08-07",3.22,3.25,3.09,3.12,166500.0],["2013-08-08",3.17,3.38,3.17,3.33,235400.0],["2013-08-09",3.35,3.59,3.29,3.54,194800.0],["2013-08-12",3.77,3.89,3.71,3.82,345500.0],["2013-08-13",3.82,3.86,3.63,3.85,321100.0],["2013-08-14",3.86,4.1,3.83,4.09,312200.0],["2013-08-15",4.07,4.47,4.03,4.39,454800.0],["2013-08-16",4.48,4.58,4.26,4.34,563600.0],["2013-08-19",4.39,4.46,4.17,4.33,281900.0],["2013-08-20",4.33,4.45,4.25,4.31,279400.0],["2013-08-21",4.28,4.3,4.12,4.2,199400.0],["2013-08-22",4.2,4.35,4.18,4.28,259400.0],["2013-08-23",4.26,4.41,4.26,4.39,255100.0],["2013-08-26",4.4,4.54,4.38,4.47,364300.0],["2013-08-27",4.58,4.7,4.21,4.3,446100.0],["2013-08-28",4.42,4.48,4.22,4.25,281800.0],["2013-08-29",4.2,4.38,4.06,4.23,301600.0],["2013-08-30",4.17,4.31,4.09,4.15,172000.0],["2013-09-03",4.32,4.38,4.16,4.25,258000.0],["2013-09-04",4.14,4.28,4.1,4.22,199700.0],["2013-09-05",4.22,4.24,4.0,4.08,285000.0],["2013-09-06",4.16,4.28,4.16,4.22,191600.0],["2013-09-09",4.21,4.28,4.1,4.26,187300.0],["2013-09-10",4.14,4.14,3.88,3.96,289100.0],["2013-09-11",3.96,4.09,3.86,4.03,115200.0],["2013-09-12",3.87,3.87,3.7,3.74,377800.0],["2013-09-13",3.69,3.85,3.63,3.78,199900.0],["2013-09-16",3.77,3.87,3.71,3.79,202500.0],["2013-09-17",3.8,3.86,3.76,3.82,94100.0],["2013-09-18",3.77,4.33,3.74,4.28,430600.0],["2013-09-19",4.34,4.44,4.11,4.24,461900.0],["2013-09-20",4.1,4.12,3.83,3.87,458700.0],["2013-09-23",3.86,3.97,3.7,3.72,208100.0],["2013-09-24",3.68,3.9,3.63,3.79,229400.0],["2013-09-25",3.81,3.99,3.81,3.92,210900.0],["2013-09-26",3.93,3.98,3.65,3.73,326900.0],["2013-09-27",3.75,3.86,3.67,3.73,188500.0],["2013-09-30",3.73,3.76,3.62,3.65,139700.0],["2013-10-01",3.56,3.59,3.42,3.58,197700.0],["2013-10-02",3.58,3.7,3.58,3.6,236500.0],["2013-10-03",3.61,3.66,3.51,3.51,138700.0],["2013-10-04",3.52,3.63,3.46,3.55,124300.0],["2013-10-07",3.62,3.74,3.58,3.72,125000.0],["2013-10-08",3.7,3.79,3.53,3.6,173600.0],["2013-10-09",3.5,3.63,3.39,3.57,169200.0],["2013-10-10",3.59,3.59,3.49,3.54,171800.0],["2013-10-11",3.5,3.51,3.33,3.38,219200.0],["2013-10-14",3.36,3.52,3.36,3.36,92500.0],["2013-10-15",3.28,3.34,3.22,3.34,181400.0],["2013-10-16",3.31,3.32,3.17,3.22,215900.0],["2013-10-17",3.34,3.64,3.34,3.6,411500.0],["2013-10-18",3.56,3.7,3.55,3.68,140300.0],["2013-10-21",3.72,3.78,3.68,3.77,155200.0],["2013-10-22",3.81,4.07,3.81,4.03,365500.0],["2013-10-23",4.0,4.03,3.82,3.94,289600.0],["2013-10-24",4.03,4.13,3.97,4.12,166400.0],["2013-10-25",4.06,4.21,4.0,4.19,197200.0],["2013-10-28",4.22,4.23,4.07,4.16,289400.0],["2013-10-29",4.15,4.15,4.04,4.08,145900.0],["2013-10-30",4.15,4.25,4.0,4.14,310100.0],["2013-10-31",3.97,4.05,3.87,3.93,304800.0],["2013-11-01",3.9,3.95,3.8,3.84,360600.0],["2013-11-04",3.9,3.92,3.83,3.91,115500.0],["2013-11-05",3.86,3.9,3.73,3.83,152500.0],["2013-11-06",3.85,3.89,3.72,3.77,132300.0],["2013-11-07",3.74,3.78,3.65,3.65,132000.0],["2013-11-08",3.6,3.62,3.46,3.6,200500.0],["2013-11-11",3.56,3.7,3.48,3.68,150000.0],["2013-11-12",3.65,3.7,3.48,3.52,107500.0],["2013-11-13",3.51,3.69,3.5,3.67,90700.0],["2013-11-14",3.71,3.78,3.6,3.72,168800.0],["2013-11-15",3.75,3.75,3.62,3.62,92400.0],["2013-11-18",3.6,3.61,3.45,3.5,201100.0],["2013-11-19",3.5,3.52,3.45,3.52,85900.0],["2013-11-20",3.48,3.51,3.34,3.41,126800.0],["2013-11-21",3.34,3.45,3.25,3.44,158400.0],["2013-11-22",3.46,3.49,3.34,3.37,122200.0],["2013-11-25",3.34,3.5,3.25,3.45,152200.0],["2013-11-26",3.4,3.46,3.31,3.34,179500.0],["2013-11-27",3.36,3.4,3.27,3.37,87000.0],["2013-11-29",3.42,3.42,3.33,3.38,101000.0],["2013-12-02",3.33,3.35,3.06,3.12,357300.0],["2013-12-03",3.12,3.13,2.87,2.88,260900.0],["2013-12-04",2.92,2.97,2.8,2.91,295000.0],["2013-12-05",2.82,2.89,2.78,2.84,133000.0],["2013-12-06",2.86,2.94,2.82,2.86,196300.0],["2013-12-09",2.9,2.92,2.86,2.89,139200.0],["2013-12-10",3.02,3.19,2.92,2.94,320000.0],["2013-12-11",2.95,2.98,2.81,2.84,161000.0],["2013-12-12",2.78,2.81,2.7,2.7,195000.0],["2013-12-13",2.71,2.81,2.71,2.79,106000.0],["2013-12-16",2.77,3.0,2.77,2.86,214800.0],["2013-12-17",2.84,2.85,2.74,2.79,74600.0],["2013-12-18",2.8,2.89,2.7,2.71,203700.0],["2013-12-19",2.65,2.68,2.6,2.6,176700.0],["2013-12-20",2.61,2.68,2.58,2.59,149300.0],["2013-12-23",2.59,2.69,2.59,2.64,147200.0],["2013-12-24",2.66,2.7,2.62,2.67,180000.0],["2013-12-26",2.65,2.77,2.65,2.69,170700.0],["2013-12-27",2.69,2.84,2.68,2.84,218500.0],["2013-12-30",2.84,2.88,2.78,2.81,213200.0],["2013-12-31",2.77,2.89,2.72,2.87,228700.0],["2014-01-02",2.95,3.03,2.92,2.96,184500.0],["2014-01-03",2.98,3.01,2.92,2.93,144300.0],["2014-01-06",2.91,3.0,2.91,2.97,173600.0],["2014-01-07",2.93,3.02,2.92,3.02,128800.0],["2014-01-08",2.95,3.06,2.92,3.0,136700.0],["2014-01-09",2.96,3.01,2.91,2.92,96700.0],["2014-01-10",2.98,3.03,2.93,2.98,127300.0],["2014-01-13",3.04,3.38,2.98,3.38,308700.0],["2014-01-14",3.31,3.43,3.21,3.23,415600.0],["2014-01-15",3.21,3.33,3.19,3.24,255400.0],["2014-01-16",3.28,3.34,3.25,3.3,104900.0],["2014-01-17",3.37,3.49,3.34,3.47,276100.0],["2014-01-21",3.43,3.88,3.37,3.85,563000.0],["2014-01-22",3.89,4.0,3.75,3.75,497000.0],["2014-01-23",3.91,4.06,3.81,3.83,278400.0],["2014-01-24",3.9,3.95,3.58,3.67,444600.0],["2014-01-27",3.67,3.73,3.47,3.5,261200.0],["2014-01-28",3.55,3.61,3.49,3.6,160800.0],["2014-01-29",3.72,3.8,3.58,3.77,223300.0],["2014-01-30",3.63,3.68,3.58,3.66,151900.0],["2014-01-31",3.69,3.71,3.54,3.62,134600.0],["2014-02-03",3.68,3.76,3.62,3.68,103300.0],["2014-02-04",3.65,3.82,3.65,3.79,143000.0],["2014-02-05",3.88,3.95,3.78,3.79,133400.0],["2014-02-06",3.83,3.9,3.75,3.84,130200.0],["2014-02-07",3.88,4.17,3.87,4.15,429200.0],["2014-02-10",4.21,4.42,4.21,4.24,458000.0],["2014-02-11",4.34,4.57,4.28,4.48,555200.0],["2014-02-12",4.5,4.53,4.16,4.16,339200.0],["2014-02-13",4.14,4.47,4.14,4.41,274000.0],["2014-02-14",4.56,4.65,4.41,4.6,428400.0],["2014-02-18",4.64,4.69,4.48,4.59,516600.0],["2014-02-19",4.46,4.56,4.2,4.23,551900.0],["2014-02-20",4.25,4.62,4.22,4.58,316700.0],["2014-02-21",4.6,4.6,4.38,4.56,301400.0],["2014-02-24",4.62,4.65,4.52,4.53,237300.0],["2014-02-25",4.49,4.51,4.38,4.41,275600.0],["2014-02-26",4.36,4.41,4.22,4.24,264000.0],["2014-02-27",4.25,4.45,4.24,4.28,221600.0],["2014-02-28",4.34,4.37,4.24,4.3,146300.0],["2014-03-03",4.49,4.64,4.42,4.42,333000.0],["2014-03-04",4.41,4.48,4.37,4.41,127400.0],["2014-03-05",4.38,4.47,4.31,4.37,213700.0],["2014-03-06",4.4,4.45,4.38,4.43,99000.0],["2014-03-07",4.28,4.36,4.24,4.3,124100.0],["2014-03-10",4.26,4.29,4.15,4.2,132600.0],["2014-03-11",4.3,4.39,4.21,4.23,228200.0],["2014-03-12",4.36,4.4,4.29,4.36,117500.0],["2014-03-13",4.37,4.6,4.34,4.59,300100.0],["2014-03-14",4.65,4.79,4.61,4.74,393500.0],["2014-03-17",4.69,4.72,4.06,4.06,1059000.0],["2014-03-18",3.95,4.17,3.8,3.84,876000.0],["2014-03-19",3.89,3.92,3.57,3.6,861200.0],["2014-03-20",3.62,3.96,3.61,3.84,648900.0],["2014-03-21",3.96,4.0,3.82,3.85,339400.0],["2014-03-24",3.82,3.82,3.63,3.69,337400.0],["2014-03-25",3.73,3.82,3.7,3.73,285100.0],["2014-03-26",3.75,3.79,3.58,3.58,284400.0],["2014-03-27",3.45,3.75,3.41,3.61,245300.0],["2014-03-28",3.6,3.78,3.59,3.71,142400.0],["2014-03-31",3.7,3.76,3.66,3.67,221800.0],["2014-04-01",3.74,3.8,3.7,3.73,171100.0],["2014-04-02",3.87,3.97,3.85,3.9,244600.0],["2014-04-03",3.87,3.93,3.84,3.85,320100.0],["2014-04-04",3.98,4.0,3.91,3.94,262200.0],["2014-04-07",3.94,4.03,3.8,3.83,417800.0],["2014-04-08",3.91,3.95,3.84,3.94,264400.0],["2014-04-09",3.87,4.04,3.8,3.95,152400.0],["2014-04-10",4.01,4.03,3.83,3.83,148900.0],["2014-04-11",3.79,3.85,3.76,3.78,175600.0],["2014-04-14",3.9,4.08,3.86,3.97,257600.0],["2014-04-15",3.87,3.91,3.79,3.89,143100.0],["2014-04-16",3.91,3.97,3.84,3.9,43800.0],["2014-04-17",3.87,3.93,3.76,3.78,114500.0],["2014-04-21",3.8,3.81,3.66,3.76,113900.0],["2014-04-22",3.77,3.91,3.72,3.91,247800.0],["2014-04-23",3.91,3.99,3.84,3.96,146200.0],["2014-04-24",3.89,4.01,3.85,3.9,141100.0],["2014-04-25",3.95,3.99,3.86,3.99,122900.0],["2014-04-28",3.99,3.99,3.87,3.88,139500.0],["2014-04-29",3.91,4.15,3.91,4.15,206700.0],["2014-04-30",4.12,4.22,4.05,4.15,211200.0],["2014-05-01",4.13,4.14,3.95,4.13,227100.0],["2014-05-02",4.12,4.3,4.06,4.24,169400.0],["2014-05-05",4.3,4.32,4.22,4.28,231000.0],["2014-05-06",4.25,4.34,4.15,4.17,101500.0],["2014-05-07",4.17,4.17,4.0,4.03,150700.0],["2014-05-08",4.02,4.09,4.01,4.06,112900.0],["2014-05-09",4.04,4.04,3.9,3.94,137500.0],["2014-05-12",4.0,4.21,4.0,4.16,182800.0],["2014-05-13",4.18,4.19,4.04,4.07,78100.0],["2014-05-14",4.15,4.33,4.13,4.3,177200.0],["2014-05-15",4.22,4.25,4.02,4.09,113500.0],["2014-05-16",4.05,4.22,3.98,4.2,224100.0],["2014-05-19",4.24,4.24,4.15,4.17,68900.0],["2014-05-20",4.11,4.19,4.02,4.02,70400.0],["2014-05-21",4.02,4.18,4.02,4.17,120400.0],["2014-05-22",4.18,4.23,4.12,4.14,101400.0],["2014-05-23",4.1,4.12,4.06,4.1,131600.0],["2014-05-27",3.99,4.06,3.76,3.9,385700.0],["2014-05-28",3.9,3.9,3.63,3.7,164400.0],["2014-05-29",3.66,3.89,3.66,3.85,152400.0],["2014-05-30",3.8,3.88,3.72,3.88,156700.0],["2014-06-02",3.88,3.94,3.73,3.84,72100.0],["2014-06-03",3.8,3.93,3.67,3.93,100700.0],["2014-06-04",3.93,4.06,3.85,4.02,135500.0],["2014-06-05",4.03,4.09,3.96,4.08,148700.0],["2014-06-06",4.04,4.12,3.97,4.12,122800.0],["2014-06-09",4.12,4.21,4.1,4.14,106100.0],["2014-06-10",4.18,4.32,4.15,4.31,153300.0],["2014-06-11",4.32,4.37,4.2,4.36,191700.0],["2014-06-12",4.35,4.58,4.35,4.58,223200.0],["2014-06-13",4.58,4.63,4.51,4.63,230400.0],["2014-06-16",4.64,4.68,4.49,4.53,125800.0],["2014-06-17",4.45,4.6,4.43,4.58,123300.0],["2014-06-18",4.56,4.89,4.55,4.86,248100.0],["2014-06-19",4.9,5.63,4.9,5.62,810200.0],["2014-06-20",5.53,5.59,5.28,5.29,1166400.0],["2014-06-23",5.34,5.53,5.31,5.51,405400.0],["2014-06-24",5.51,5.6,5.3,5.31,272300.0],["2014-06-25",5.3,5.5,5.3,5.4,140500.0],["2014-06-26",5.3,5.5,5.3,5.44,171200.0],["2014-06-27",5.34,5.45,5.26,5.34,256600.0],["2014-06-30",5.28,5.53,5.17,5.51,265600.0],["2014-07-01",5.49,5.53,5.35,5.45,171600.0],["2014-07-02",5.5,5.53,5.39,5.39,173300.0],["2014-07-03",5.35,5.66,5.31,5.66,195300.0],["2014-07-07",5.56,5.68,5.55,5.61,181200.0],["2014-07-08",5.61,5.86,5.61,5.82,362600.0],["2014-07-09",5.89,6.07,5.78,6.06,326000.0],["2014-07-10",6.19,6.19,5.45,5.46,677200.0],["2014-07-11",5.52,5.79,5.48,5.78,351200.0],["2014-07-14",5.5,5.78,5.43,5.61,282900.0],["2014-07-15",5.67,5.71,5.32,5.33,264100.0],["2014-07-16",5.32,5.48,5.3,5.33,240100.0],["2014-07-17",5.41,5.61,5.32,5.6,164000.0],["2014-07-18",5.6,5.67,5.38,5.56,171800.0],["2014-07-21",5.68,5.73,5.52,5.68,215500.0],["2014-07-22",5.73,5.73,5.52,5.55,109400.0],["2014-07-23",5.52,5.67,5.36,5.42,147100.0],["2014-07-24",5.42,5.42,5.25,5.29,152000.0],["2014-07-25",5.3,5.58,5.27,5.58,167600.0],["2014-07-28",5.6,5.73,5.5,5.73,158600.0],["2014-07-29",5.73,5.77,5.6,5.63,139700.0],["2014-07-30",5.58,5.61,5.39,5.61,205200.0],["2014-07-31",5.48,5.55,5.39,5.46,181500.0],["2014-08-01",5.54,5.59,5.43,5.5,139400.0],["2014-08-04",5.45,5.52,5.45,5.47,108600.0],["2014-08-05",5.4,5.5,5.25,5.47,262900.0],["2014-08-06",5.56,5.72,5.54,5.65,202400.0],["2014-08-07",5.56,5.73,5.46,5.65,167900.0],["2014-08-08",5.63,5.75,5.57,5.6,153300.0],["2014-08-11",5.55,5.76,5.55,5.73,149400.0],["2014-08-12",5.72,5.9,5.68,5.76,263100.0],["2014-08-13",5.76,5.76,5.28,5.37,472600.0],["2014-08-14",5.38,5.41,5.19,5.22,334300.0],["2014-08-15",5.06,5.22,5.0,5.15,454700.0],["2014-08-18",5.08,5.12,4.97,5.03,362100.0],["2014-08-19",5.04,5.09,4.96,5.02,237700.0],["2014-08-20",4.97,5.09,4.97,5.02,139900.0],["2014-08-21",4.99,4.99,4.84,4.89,227200.0],["2014-08-22",4.85,4.94,4.8,4.86,170800.0],["2014-08-25",4.83,4.92,4.81,4.81,211300.0],["2014-08-26",4.95,5.05,4.87,5.01,195400.0],["2014-08-27",5.09,5.2,5.01,5.1,221600.0],["2014-08-28",5.16,5.31,5.12,5.14,121300.0],["2014-08-29",5.15,5.28,5.07,5.14,165300.0],["2014-09-02",4.96,5.05,4.93,4.96,206700.0],["2014-09-03",4.94,4.99,4.9,4.9,267200.0],["2014-09-04",4.96,5.05,4.66,4.69,274600.0],["2014-09-05",4.74,4.82,4.65,4.75,152500.0],["2014-09-08",4.71,4.71,4.5,4.55,216500.0],["2014-09-09",4.51,4.71,4.51,4.68,128300.0],["2014-09-10",4.65,4.71,4.56,4.61,84500.0],["2014-09-11",4.58,4.73,4.48,4.71,137500.0],["2014-09-12",4.65,4.69,4.51,4.55,124400.0],["2014-09-15",4.59,4.73,4.59,4.65,149000.0],["2014-09-16",4.69,4.8,4.6,4.75,124900.0],["2014-09-17",4.75,4.84,4.57,4.61,134500.0],["2014-09-18",4.62,4.67,4.53,4.58,186200.0],["2014-09-19",4.54,4.63,4.33,4.35,1065400.0],["2014-09-22",4.15,4.19,4.0,4.02,339500.0],["2014-09-23",4.03,4.22,4.01,4.2,173500.0],["2014-09-24",4.15,4.23,4.07,4.11,163000.0],["2014-09-25",4.15,4.28,4.09,4.23,310900.0],["2014-09-26",4.21,4.29,4.16,4.21,210300.0],["2014-09-29",4.25,4.25,4.13,4.14,156700.0],["2014-09-30",4.12,4.25,4.03,4.06,264800.0],["2014-10-01",4.1,4.17,4.01,4.14,160500.0],["2014-10-02",4.1,4.11,3.9,3.97,254000.0],["2014-10-03",3.87,3.9,3.68,3.72,315000.0],["2014-10-06",3.75,3.89,3.71,3.84,205200.0],["2014-10-07",3.95,4.01,3.83,3.84,274500.0],["2014-10-08",3.88,4.35,3.65,4.33,417100.0],["2014-10-09",4.42,4.42,4.03,4.2,256700.0],["2014-10-10",4.2,4.68,4.15,4.46,349000.0],["2014-10-13",4.52,4.56,4.42,4.47,257700.0],["2014-10-14",4.49,4.72,4.47,4.58,270000.0],["2014-10-15",4.61,4.77,4.49,4.73,317400.0],["2014-10-16",4.66,4.79,4.57,4.71,179800.0],["2014-10-17",4.71,4.74,4.6,4.62,214700.0],["2014-10-20",4.64,4.75,4.62,4.73,140200.0],["2014-10-21",4.78,4.79,4.61,4.65,194100.0],["2014-10-22",4.52,4.67,4.52,4.58,371400.0],["2014-10-23",4.5,4.71,4.26,4.62,385500.0],["2014-10-24",4.58,4.75,4.58,4.67,175300.0],["2014-10-27",4.57,4.57,4.34,4.34,163900.0],["2014-10-28",4.4,4.58,4.35,4.57,158000.0],["2014-10-29",4.51,4.56,4.17,4.21,210600.0],["2014-10-30",4.1,4.12,3.77,3.81,333100.0],["2014-10-31",3.58,3.58,3.3,3.49,500100.0],["2014-11-03",3.49,3.69,3.45,3.68,235800.0],["2014-11-04",3.62,3.81,3.58,3.62,197700.0],["2014-11-05",3.44,3.57,3.26,3.3,344400.0],["2014-11-06",3.35,3.63,3.35,3.51,285400.0],["2014-11-07",3.66,4.0,3.61,3.92,304900.0],["2014-11-10",3.83,3.85,3.66,3.81,266300.0],["2014-11-11",3.97,4.59,3.88,4.42,696200.0],["2014-11-12",4.45,4.64,4.25,4.48,620600.0],["2014-11-13",4.5,4.55,4.13,4.18,306200.0],["2014-11-14",4.07,4.53,4.01,4.43,379200.0],["2014-11-17",4.43,4.64,4.33,4.6,265200.0],["2014-11-18",4.68,4.71,4.47,4.56,397800.0],["2014-11-19",4.6,4.6,4.28,4.41,383200.0],["2014-11-20",4.48,4.63,4.38,4.54,323300.0],["2014-11-21",4.67,4.75,4.52,4.57,311600.0],["2014-11-24",4.42,4.63,4.4,4.59,193100.0],["2014-11-25",4.62,4.9,4.54,4.9,190800.0],["2014-11-26",4.9,4.93,4.5,4.51,281200.0],["2014-11-28",4.16,4.21,3.87,3.87,275800.0],["2014-12-01",4.06,4.28,3.99,4.25,354400.0],["2014-12-02",4.18,4.27,3.96,4.07,254300.0],["2014-12-03",4.18,4.32,4.1,4.19,234300.0],["2014-12-04",4.24,4.25,4.08,4.19,169200.0],["2014-12-05",4.06,4.36,4.05,4.3,234300.0],["2014-12-08",4.32,4.46,4.09,4.38,191900.0],["2014-12-09",4.5,4.75,4.49,4.67,235700.0],["2014-12-10",4.67,4.68,4.44,4.5,243100.0],["2014-12-11",4.46,4.65,4.31,4.41,171400.0],["2014-12-12",4.39,4.51,4.2,4.36,185000.0],["2014-12-15",4.17,4.44,4.03,4.03,261600.0],["2014-12-16",4.12,4.19,3.89,3.94,322200.0],["2014-12-17",3.94,4.28,3.81,4.28,260800.0],["2014-12-18",4.44,4.59,4.35,4.55,222700.0],["2014-12-19",4.59,4.63,4.4,4.47,257500.0],["2014-12-22",4.44,4.44,4.06,4.11,205000.0],["2014-12-23",4.1,4.53,4.1,4.21,228100.0],["2014-12-24",4.21,4.37,4.15,4.31,96900.0],["2014-12-26",4.41,4.63,4.41,4.57,129400.0],["2014-12-29",4.38,4.42,4.21,4.35,248900.0],["2014-12-30",4.4,4.52,4.36,4.46,443600.0],["2014-12-31",4.45,4.62,4.41,4.55,501500.0],["2015-01-02",4.41,4.69,4.34,4.68,248900.0],["2015-01-05",4.7,4.94,4.55,4.91,431600.0],["2015-01-06",4.88,5.15,4.81,5.09,419000.0],["2015-01-07",5.03,5.23,4.92,4.98,387000.0],["2015-01-08",4.93,5.16,4.75,4.89,380400.0],["2015-01-09",4.85,5.01,4.67,5.01,486500.0],["2015-01-12",4.92,5.18,4.88,5.13,401100.0],["2015-01-13",5.25,5.25,4.75,4.85,416500.0],["2015-01-14",4.8,4.89,4.51,4.61,398400.0],["2015-01-15",4.79,4.96,4.74,4.79,401200.0],["2015-01-16",4.8,4.89,4.68,4.75,517300.0],["2015-01-20",4.83,5.14,4.77,5.13,581800.0],["2015-01-21",5.11,5.2,4.63,4.8,809300.0],["2015-01-22",4.8,4.9,4.68,4.73,440700.0],["2015-01-23",4.7,4.72,4.52,4.55,193100.0],["2015-01-26",4.47,4.7,4.43,4.7,285600.0],["2015-01-27",4.8,5.02,4.79,4.96,294600.0],["2015-01-28",5.01,5.01,4.67,4.74,423300.0],["2015-01-29",4.6,4.71,4.44,4.61,344400.0],["2015-01-30",4.61,4.92,4.6,4.83,211200.0],["2015-02-02",4.78,5.0,4.68,4.93,172200.0],["2015-02-03",4.81,4.94,4.73,4.78,226100.0],["2015-02-04",4.79,4.92,4.75,4.81,200900.0],["2015-02-05",4.84,4.91,4.78,4.88,162900.0],["2015-02-06",4.78,4.83,4.68,4.69,145600.0],["2015-02-09",4.7,4.8,4.67,4.73,87800.0],["2015-02-10",4.71,4.74,4.63,4.67,93500.0],["2015-02-11",4.66,4.67,4.42,4.46,365500.0],["2015-02-12",4.52,4.66,4.47,4.53,139000.0],["2015-02-13",4.67,4.69,4.49,4.56,229500.0],["2015-02-17",4.49,4.5,4.26,4.33,280700.0],["2015-02-18",4.3,4.54,4.29,4.53,213700.0],["2015-02-19",4.55,4.56,4.3,4.33,208800.0],["2015-02-20",4.34,4.48,4.2,4.21,353800.0],["2015-02-23",4.18,4.31,4.15,4.23,156400.0],["2015-02-24",4.19,4.35,4.17,4.29,109800.0],["2015-02-25",4.32,4.45,4.3,4.39,120300.0],["2015-02-26",4.41,4.43,4.26,4.31,355600.0],["2015-02-27",4.34,4.51,4.33,4.5,178500.0],["2015-03-02",4.52,4.52,4.27,4.31,148100.0],["2015-03-03",4.31,4.47,4.27,4.38,114200.0],["2015-03-04",4.41,4.41,4.19,4.19,126300.0],["2015-03-05",4.14,4.25,4.14,4.18,65300.0],["2015-03-06",4.05,4.06,3.82,3.91,347900.0],["2015-03-09",3.93,3.94,3.63,3.72,382400.0],["2015-03-10",3.63,3.8,3.53,3.58,311500.0],["2015-03-11",3.64,3.83,3.49,3.8,205500.0],["2015-03-12",3.85,3.9,3.66,3.7,262800.0],["2015-03-13",3.74,3.85,3.66,3.71,145100.0],["2015-03-16",3.78,3.82,3.57,3.77,671200.0],["2015-03-17",3.76,3.81,3.63,3.72,507700.0],["2015-03-18",3.71,3.84,3.64,3.84,302800.0],["2015-03-19",3.75,3.85,3.73,3.84,226400.0],["2015-03-20",3.84,4.1,3.76,3.76,2030400.0],["2015-03-23",3.87,4.14,3.83,4.1,684000.0],["2015-03-24",4.1,4.16,4.05,4.08,305600.0],["2015-03-25",4.14,4.18,3.96,3.97,202600.0],["2015-03-26",4.05,4.13,3.8,3.88,224400.0],["2015-03-27",3.85,3.98,3.78,3.87,297600.0],["2015-03-30",3.85,3.87,3.68,3.8,613300.0],["2015-03-31",3.83,3.84,3.7,3.84,735200.0],["2015-04-01",3.84,3.89,3.72,3.82,541000.0],["2015-04-02",3.84,3.9,3.75,3.85,249100.0],["2015-04-06",4.04,4.07,3.93,3.99,241700.0],["2015-04-07",3.94,3.99,3.91,3.93,150600.0],["2015-04-08",3.93,3.93,3.75,3.77,219000.0],["2015-04-09",3.75,3.75,3.62,3.7,205000.0],["2015-04-10",3.78,3.82,3.7,3.72,205500.0],["2015-04-13",3.75,3.76,3.58,3.61,180300.0],["2015-04-14",3.6,3.62,3.49,3.54,381400.0],["2015-04-15",3.58,3.68,3.5,3.67,272000.0],["2015-04-16",3.66,3.68,3.48,3.5,260200.0],["2015-04-17",3.52,3.56,3.4,3.41,214100.0],["2015-04-20",3.44,3.63,3.41,3.59,584500.0],["2015-04-21",3.6,3.64,3.56,3.6,293500.0],["2015-04-22",3.6,3.61,3.47,3.49,216600.0],["2015-04-23",3.51,3.72,3.51,3.69,311400.0],["2015-04-24",3.67,3.75,3.59,3.65,235400.0],["2015-04-27",3.72,3.86,3.67,3.67,409000.0],["2015-04-28",3.7,3.87,3.68,3.83,205500.0],["2015-04-29",3.84,4.02,3.77,3.92,325600.0],["2015-04-30",3.86,3.86,3.72,3.79,220600.0],["2015-05-01",3.72,3.8,3.72,3.74,145600.0],["2015-05-04",3.85,3.86,3.74,3.78,163300.0],["2015-05-05",3.79,3.84,3.72,3.74,173400.0],["2015-05-06",3.74,3.79,3.65,3.72,121300.0],["2015-05-07",3.67,3.7,3.58,3.68,164000.0],["2015-05-08",3.76,3.77,3.65,3.73,129600.0],["2015-05-11",3.79,3.87,3.75,3.76,175800.0],["2015-05-12",3.71,3.82,3.7,3.78,149100.0],["2015-05-13",3.88,4.04,3.81,3.96,680700.0],["2015-05-14",4.02,4.06,3.78,3.83,653100.0],["2015-05-15",3.82,4.04,3.79,3.93,1161500.0],["2015-05-18",4.0,4.0,3.9,3.9,103000.0],["2015-05-19",3.83,3.94,3.78,3.86,207200.0],["2015-05-20",3.86,3.95,3.83,3.85,178000.0],["2015-05-21",3.84,3.84,3.77,3.78,93700.0],["2015-05-22",3.76,3.89,3.76,3.87,236600.0],["2015-05-26",3.77,3.77,3.66,3.69,443900.0],["2015-05-27",3.7,3.76,3.66,3.74,148200.0],["2015-05-28",3.74,3.79,3.7,3.75,215500.0],["2015-05-29",3.75,3.86,3.75,3.81,105100.0],["2015-06-01",3.83,3.83,3.71,3.71,109300.0],["2015-06-02",3.71,3.93,3.71,3.86,377600.0],["2015-06-03",3.89,3.89,3.77,3.78,341100.0],["2015-06-04",3.78,3.78,3.67,3.68,316200.0],["2015-06-05",3.64,3.7,3.6,3.63,301900.0],["2015-06-08",3.68,3.69,3.56,3.67,243200.0],["2015-06-09",3.69,3.75,3.61,3.68,310600.0],["2015-06-10",3.79,3.8,3.66,3.74,467700.0],["2015-06-11",3.7,3.81,3.68,3.78,346700.0],["2015-06-12",3.75,3.77,3.65,3.66,190200.0],["2015-06-15",3.65,3.79,3.61,3.71,196700.0],["2015-06-16",3.68,3.98,3.65,3.93,1051700.0],["2015-06-17",3.98,4.04,3.87,4.03,436200.0],["2015-06-18",4.08,4.13,3.95,3.99,363200.0],["2015-06-19",4.03,4.03,3.9,3.92,253400.0],["2015-06-22",3.91,3.97,3.8,3.93,244100.0],["2015-06-23",3.91,3.95,3.85,3.89,145200.0],["2015-06-24",3.89,3.94,3.8,3.87,199000.0],["2015-06-25",3.86,3.88,3.76,3.8,154800.0],["2015-06-26",3.79,3.85,3.71,3.72,180400.0],["2015-06-29",3.72,3.75,3.62,3.64,226500.0],["2015-06-30",3.61,3.71,3.56,3.66,325700.0],["2015-07-01",3.67,3.68,3.54,3.59,165300.0],["2015-07-02",3.63,3.69,3.55,3.64,194900.0],["2015-07-06",3.61,3.72,3.57,3.62,262200.0],["2015-07-07",3.57,3.57,3.47,3.51,425800.0],["2015-07-08",3.56,3.57,3.32,3.35,375200.0],["2015-07-09",3.4,3.43,3.27,3.38,472100.0],["2015-07-10",3.42,3.44,3.33,3.41,237300.0],["2015-07-13",3.38,3.41,3.3,3.4,263600.0],["2015-07-14",3.4,3.59,3.37,3.45,146200.0],["2015-07-15",3.42,3.42,3.2,3.28,370800.0],["2015-07-16",3.28,3.28,3.15,3.25,310200.0],["2015-07-17",3.2,3.21,3.01,3.01,445800.0],["2015-07-20",2.97,2.97,2.67,2.7,962000.0],["2015-07-21",2.74,2.88,2.7,2.71,398300.0],["2015-07-22",2.69,2.79,2.6,2.74,230800.0],["2015-07-23",2.71,2.78,2.45,2.49,832800.0],["2015-07-24",2.42,2.69,2.39,2.66,447900.0],["2015-07-27",2.6,2.76,2.54,2.59,298900.0],["2015-07-28",2.61,2.7,2.61,2.68,159900.0],["2015-07-29",2.67,2.81,2.65,2.77,212300.0],["2015-07-30",2.7,2.78,2.64,2.7,188800.0],["2015-07-31",2.73,2.82,2.71,2.78,179500.0],["2015-08-03",2.78,2.78,2.66,2.7,117400.0],["2015-08-04",2.73,2.8,2.57,2.62,137600.0],["2015-08-05",2.66,2.71,2.44,2.49,258600.0],["2015-08-06",2.5,2.67,2.46,2.59,207700.0],["2015-08-07",2.59,2.79,2.59,2.69,202100.0],["2015-08-10",2.7,2.86,2.59,2.82,536300.0],["2015-08-11",2.88,2.88,2.7,2.82,333600.0],["2015-08-12",2.87,3.06,2.8,3.06,580300.0],["2015-08-13",2.94,2.94,2.73,2.76,425200.0],["2015-08-14",2.82,2.83,2.69,2.77,261500.0],["2015-08-17",2.78,2.89,2.74,2.8,260900.0],["2015-08-18",2.78,2.78,2.65,2.71,234600.0],["2015-08-19",2.73,2.87,2.72,2.82,248500.0],["2015-08-20",2.91,3.12,2.89,3.09,713400.0],["2015-08-21",3.07,3.09,2.83,2.86,677000.0],["2015-08-24",2.75,2.82,2.54,2.58,611600.0],["2015-08-25",2.63,2.65,2.42,2.43,477700.0],["2015-08-26",2.38,2.43,2.22,2.25,557000.0],["2015-08-27",2.27,2.45,2.26,2.42,342100.0],["2015-08-28",2.38,2.61,2.38,2.57,287100.0],["2015-08-31",2.5,2.52,2.38,2.43,228500.0],["2015-09-01",2.42,2.5,2.27,2.28,263300.0],["2015-09-02",2.31,2.35,2.21,2.27,343000.0],["2015-09-03",2.24,2.35,2.16,2.19,340200.0],["2015-09-04",2.18,2.19,2.11,2.17,366100.0],["2015-09-08",2.25,2.27,2.15,2.18,306600.0],["2015-09-09",2.2,2.21,2.07,2.07,229700.0],["2015-09-10",2.09,2.15,2.06,2.1,250200.0],["2015-09-11",2.05,2.18,2.0,2.17,417900.0],["2015-09-14",2.18,2.18,2.04,2.07,455900.0],["2015-09-15",2.05,2.15,2.05,2.08,262100.0],["2015-09-16",2.12,2.28,2.12,2.22,312600.0],["2015-09-17",2.26,2.35,2.14,2.35,455600.0],["2015-09-18",2.42,2.45,2.33,2.44,736900.0],["2015-09-21",2.41,2.43,2.34,2.39,196600.0],["2015-09-22",2.32,2.34,2.28,2.34,172800.0],["2015-09-23",2.37,2.38,2.25,2.27,128000.0],["2015-09-24",2.3,2.45,2.29,2.38,440600.0],["2015-09-25",2.37,2.42,2.32,2.38,154600.0],["2015-09-28",2.29,2.31,2.17,2.19,330800.0],["2015-09-29",2.18,2.25,2.18,2.2,124400.0],["2015-09-30",2.2,2.23,2.12,2.18,205300.0],["2015-10-01",2.21,2.29,2.14,2.18,144000.0],["2015-10-02",2.23,2.37,2.23,2.35,314100.0],["2015-10-05",2.4,2.44,2.32,2.37,546800.0],["2015-10-06",2.43,2.55,2.42,2.47,661700.0],["2015-10-07",2.53,2.6,2.47,2.58,523100.0],["2015-10-08",2.57,2.66,2.51,2.56,336700.0],["2015-10-09",2.65,2.72,2.56,2.7,404100.0],["2015-10-12",2.74,2.84,2.55,2.56,250000.0],["2015-10-13",2.67,2.75,2.62,2.69,290400.0],["2015-10-14",2.75,2.89,2.72,2.88,287000.0],["2015-10-15",2.85,3.08,2.85,3.03,513000.0],["2015-10-16",2.97,3.06,2.92,2.92,210100.0],["2015-10-19",2.87,2.88,2.69,2.73,348500.0],["2015-10-20",2.74,2.87,2.73,2.84,233000.0],["2015-10-21",2.81,2.81,2.68,2.68,198800.0],["2015-10-22",2.7,2.78,2.64,2.71,215900.0],["2015-10-23",2.75,2.83,2.65,2.8,150500.0],["2015-10-26",2.81,2.82,2.71,2.78,203300.0],["2015-10-27",2.78,2.82,2.68,2.75,128600.0],["2015-10-28",2.79,2.96,2.69,2.74,412600.0],["2015-10-29",2.68,2.74,2.5,2.53,283000.0],["2015-10-30",2.52,2.64,2.5,2.61,135600.0],["2015-11-02",2.55,2.59,2.5,2.56,233100.0],["2015-11-03",2.5,2.6,2.5,2.55,205300.0],["2015-11-04",2.59,2.68,2.46,2.48,268500.0],["2015-11-05",2.46,2.48,2.36,2.44,234900.0],["2015-11-06",2.36,2.41,2.34,2.36,199800.0],["2015-11-09",2.37,2.44,2.32,2.41,242400.0],["2015-11-10",2.35,2.52,2.33,2.46,221600.0],["2015-11-11",2.46,2.54,2.42,2.54,250700.0],["2015-11-12",2.48,2.52,2.44,2.45,183300.0],["2015-11-13",2.43,2.52,2.42,2.47,272200.0],["2015-11-16",2.49,2.51,2.46,2.51,91400.0],["2015-11-17",2.46,2.49,2.28,2.33,240600.0],["2015-11-18",2.33,2.48,2.33,2.46,251700.0],["2015-11-19",2.5,2.57,2.47,2.54,201900.0],["2015-11-20",2.54,2.58,2.42,2.42,278200.0],["2015-11-23",2.41,2.46,2.38,2.38,260100.0],["2015-11-24",2.44,2.5,2.41,2.43,332500.0],["2015-11-25",2.41,2.46,2.38,2.41,192800.0],["2015-11-27",2.36,2.43,2.34,2.4,63200.0],["2015-11-30",2.4,2.5,2.4,2.46,468900.0],["2015-12-01",2.46,2.56,2.46,2.52,214300.0],["2015-12-02",2.51,2.54,2.45,2.47,258300.0],["2015-12-03",2.51,2.54,2.48,2.52,334600.0],["2015-12-04",2.57,2.66,2.53,2.63,476100.0],["2015-12-07",2.6,2.61,2.46,2.51,319200.0],["2015-12-08",2.51,2.53,2.42,2.45,211900.0],["2015-12-09",2.49,2.58,2.46,2.49,215400.0],["2015-12-10",2.5,2.58,2.48,2.53,110500.0],["2015-12-11",2.47,2.51,2.41,2.45,211800.0],["2015-12-14",2.44,2.47,2.27,2.31,465000.0],["2015-12-15",2.33,2.34,2.22,2.31,311200.0],["2015-12-16",2.35,2.42,2.32,2.38,428500.0],["2015-12-17",2.32,2.33,2.22,2.28,307300.0],["2015-12-18",2.32,2.35,2.26,2.26,1226400.0],["2015-12-21",2.31,2.39,2.31,2.34,156700.0],["2015-12-22",2.34,2.35,2.27,2.27,173700.0],["2015-12-23",2.26,2.31,2.23,2.31,573100.0],["2015-12-24",2.32,2.4,2.32,2.4,111000.0],["2015-12-28",2.38,2.39,2.29,2.3,139800.0],["2015-12-29",2.33,2.39,2.27,2.28,122900.0],["2015-12-30",2.26,2.28,2.21,2.23,316500.0],["2015-12-31",2.21,2.28,2.21,2.25,146200.0],["2016-01-04",2.31,2.38,2.28,2.33,246400.0],["2016-01-05",2.38,2.39,2.33,2.39,220000.0],["2016-01-06",2.41,2.42,2.34,2.36,146200.0],["2016-01-07",2.42,2.49,2.37,2.48,299900.0],["2016-01-08",2.48,2.63,2.39,2.52,897300.0],["2016-01-11",2.58,2.58,2.37,2.41,413200.0],["2016-01-12",2.37,2.37,2.2,2.24,413200.0],["2016-01-13",2.29,2.34,2.2,2.28,362800.0],["2016-01-14",2.3,2.3,2.18,2.23,309700.0],["2016-01-15",2.32,2.33,2.13,2.15,335100.0],["2016-01-19",2.21,2.22,2.0,2.03,591900.0],["2016-01-20",2.05,2.15,2.0,2.15,328000.0],["2016-01-21",2.16,2.22,2.08,2.2,235000.0],["2016-01-22",2.22,2.34,2.18,2.31,208500.0],["2016-01-25",2.42,2.44,2.32,2.33,262100.0],["2016-01-26",2.37,2.44,2.37,2.43,339000.0],["2016-01-27",2.45,2.51,2.4,2.47,260700.0],["2016-01-28",2.44,2.51,2.36,2.45,219500.0],["2016-01-29",2.45,2.55,2.45,2.55,156900.0],["2016-02-01",2.55,2.62,2.53,2.57,324100.0],["2016-02-02",2.58,2.61,2.51,2.6,149100.0],["2016-02-03",2.6,2.74,2.58,2.74,498800.0],["2016-02-04",2.79,3.06,2.77,2.98,654100.0],["2016-02-05",2.93,3.24,2.87,3.24,593700.0],["2016-02-08",3.3,3.55,3.23,3.24,771400.0],["2016-02-09",3.27,3.34,3.05,3.11,360200.0],["2016-02-10",3.13,3.21,2.91,3.21,450600.0],["2016-02-11",3.47,3.52,3.26,3.44,846800.0],["2016-02-12",3.42,3.58,3.38,3.52,393300.0],["2016-02-16",3.37,3.37,3.15,3.28,665100.0],["2016-02-17",3.3,3.43,3.19,3.29,250800.0],["2016-02-18",3.23,3.65,3.23,3.61,566400.0],["2016-02-19",3.59,3.63,3.47,3.52,434200.0],["2016-02-22",3.47,3.61,3.4,3.43,397400.0],["2016-02-23",3.46,3.51,3.38,3.44,450500.0],["2016-02-24",3.55,3.62,3.38,3.48,342400.0],["2016-02-25",3.46,3.55,3.4,3.55,226800.0],["2016-02-26",3.5,3.56,3.4,3.42,399500.0],["2016-02-29",3.42,3.53,3.37,3.45,392400.0],["2016-03-01",3.47,3.47,3.32,3.37,344900.0],["2016-03-02",3.38,3.5,3.35,3.46,242100.0],["2016-03-03",3.44,3.65,3.44,3.61,497700.0],["2016-03-04",3.61,4.27,3.61,3.88,1292900.0],["2016-03-07",4.06,4.21,3.78,3.92,946200.0],["2016-03-08",4.01,4.03,3.78,3.88,514500.0],["2016-03-09",3.83,3.97,3.78,3.94,501500.0],["2016-03-10",3.95,4.22,3.93,4.13,618000.0],["2016-03-11",4.13,4.2,3.97,4.01,417200.0],["2016-03-14",4.01,4.13,3.88,3.9,1079900.0],["2016-03-15",3.8,3.8,3.5,3.6,1256500.0],["2016-03-16",3.54,3.89,3.5,3.88,696800.0],["2016-03-17",4.03,4.3,3.95,4.0,1201600.0],["2016-03-18",4.0,4.09,3.85,3.93,3262100.0],["2016-03-21",3.89,4.06,3.88,4.0,732800.0],["2016-03-22",4.02,4.05,3.86,3.98,491700.0],["2016-03-23",3.81,3.95,3.72,3.83,577200.0],["2016-03-24",3.81,3.84,3.63,3.78,442400.0],["2016-03-28",3.8,3.8,3.67,3.75,328000.0],["2016-03-29",3.75,4.02,3.7,4.0,455300.0],["2016-03-30",4.03,4.04,3.91,4.0,812600.0],["2016-03-31",4.01,4.07,3.89,3.9,312300.0],["2016-04-01",3.84,3.93,3.7,3.93,575200.0],["2016-04-04",3.89,3.94,3.8,3.86,397900.0],["2016-04-05",3.94,4.13,3.85,4.11,532000.0],["2016-04-06",4.08,4.12,4.0,4.08,390900.0],["2016-04-07",4.13,4.26,4.12,4.14,451500.0],["2016-04-08",4.14,4.32,4.13,4.27,422100.0],["2016-04-11",4.4,4.71,4.33,4.68,806600.0],["2016-04-12",4.77,4.81,4.52,4.81,786000.0],["2016-04-13",4.75,5.04,4.7,4.74,750200.0],["2016-04-14",4.75,4.87,4.56,4.77,569400.0],["2016-04-15",4.8,4.94,4.7,4.93,555900.0],["2016-04-18",4.94,5.0,4.82,4.94,539600.0],["2016-04-19",5.15,5.7,5.13,5.68,1441700.0],["2016-04-20",5.74,6.0,5.55,5.59,1416700.0],["2016-04-21",5.83,6.0,5.64,5.85,723800.0],["2016-04-22",5.85,5.97,5.6,5.71,671100.0],["2016-04-25",5.7,5.8,5.55,5.65,449900.0],["2016-04-26",5.66,5.93,5.62,5.91,559800.0],["2016-04-27",5.99,6.07,5.79,5.96,624900.0],["2016-04-28",6.03,6.26,5.86,6.2,1001800.0],["2016-04-29",6.3,6.49,6.25,6.42,1093400.0],["2016-05-02",6.46,6.48,6.11,6.18,957500.0],["2016-05-03",6.17,6.34,6.04,6.19,766300.0],["2016-05-04",6.04,6.25,5.7,5.75,944500.0],["2016-05-05",5.88,6.05,5.84,6.0,706300.0],["2016-05-06",6.05,6.54,6.05,6.47,1033800.0],["2016-05-09",6.16,6.25,6.0,6.02,740300.0],["2016-05-10",6.02,6.44,5.99,6.38,690300.0],["2016-05-11",6.54,6.69,6.28,6.6,876900.0],["2016-05-12",6.44,6.52,6.17,6.32,1041900.0],["2016-05-13",6.36,6.41,6.22,6.28,873800.0],["2016-05-16",6.4,6.61,6.31,6.38,1024700.0],["2016-05-17",6.44,6.64,6.31,6.63,1083300.0],["2016-05-18",6.45,6.63,5.92,5.96,1170900.0],["2016-05-19",5.77,6.16,5.38,6.09,1281400.0],["2016-05-20",6.12,6.22,5.85,6.17,1020400.0],["2016-05-23",6.0,6.19,5.78,6.05,640100.0],["2016-05-24",5.89,6.0,5.48,5.49,1071500.0],["2016-05-25",5.45,5.85,5.4,5.81,880200.0],["2016-05-26",5.98,6.0,5.72,5.8,735400.0],["2016-05-27",5.75,5.81,5.43,5.49,783800.0],["2016-05-31",5.47,5.73,5.39,5.57,464000.0],["2016-06-01",5.57,5.71,5.36,5.5,403700.0],["2016-06-02",5.45,5.49,5.35,5.4,699800.0],["2016-06-03",5.73,6.23,5.62,6.22,1825000.0],["2016-06-06",6.34,6.35,6.0,6.32,988400.0],["2016-06-07",6.22,6.42,6.18,6.32,774800.0],["2016-06-08",6.54,6.67,6.0,6.22,3227600.0],["2016-06-09",6.23,6.59,6.11,6.53,1568300.0],["2016-06-10",6.53,6.73,6.36,6.5,2058200.0],["2016-06-13",6.58,6.68,6.3,6.44,2391600.0],["2016-06-14",6.44,6.5,6.12,6.25,1803500.0],["2016-06-15",6.29,6.56,6.2,6.45,1844600.0],["2016-06-16",6.66,6.87,6.15,6.23,2236900.0],["2016-06-17",6.37,6.5,6.13,6.22,8190600.0],["2016-06-20",6.18,6.48,6.01,6.41,772300.0],["2016-06-21",6.22,6.38,6.19,6.26,558000.0],["2016-06-22",6.26,6.39,6.15,6.37,647400.0],["2016-06-23",6.38,6.43,6.16,6.18,748600.0],["2016-06-24",6.5,6.62,6.17,6.29,1540600.0],["2016-06-27",6.34,6.38,6.03,6.18,1009500.0],["2016-06-28",6.17,6.41,6.13,6.24,721600.0],["2016-06-29",6.39,7.02,6.37,6.88,2259500.0],["2016-06-30",7.0,7.03,6.81,6.98,1067700.0],["2016-07-01",7.21,7.67,7.19,7.61,1427500.0],["2016-07-05",7.79,7.81,7.5,7.75,2190100.0],["2016-07-06",7.86,8.19,7.72,8.19,1991200.0],["2016-07-07",8.13,8.34,7.89,8.05,2389700.0],["2016-07-08",8.08,8.8,8.0,8.69,2256300.0],["2016-07-11",8.75,8.93,8.55,8.87,1802800.0],["2016-07-12",8.92,9.03,8.38,8.51,1971700.0],["2016-07-13",8.71,8.95,8.4,8.79,1767000.0],["2016-07-14",8.49,8.79,8.43,8.78,859400.0],["2016-07-15",8.61,8.78,8.54,8.61,718100.0],["2016-07-18",8.55,8.68,8.36,8.57,721800.0],["2016-07-19",8.5,8.57,8.37,8.44,537500.0],["2016-07-20",8.2,8.2,7.71,7.79,1779500.0],["2016-07-21",7.82,8.17,7.79,8.15,1003500.0],["2016-07-22",8.01,8.15,7.91,8.07,886700.0],["2016-07-25",7.89,7.95,7.57,7.7,1145100.0],["2016-07-26",7.7,8.11,7.67,8.0,766600.0],["2016-07-27",8.15,8.73,8.08,8.59,1283500.0],["2016-07-28",8.76,8.76,8.35,8.58,951800.0],["2016-07-29",8.63,8.85,8.55,8.72,1148900.0],["2016-08-01",8.83,9.25,8.66,9.18,1093800.0],["2016-08-02",9.3,9.75,9.08,9.17,1857100.0],["2016-08-03",9.12,9.2,8.71,9.09,923000.0],["2016-08-04",9.14,9.18,8.98,9.06,994200.0],["2016-08-05",8.75,8.85,8.68,8.77,1454600.0],["2016-08-08",9.44,9.48,9.16,9.45,4553800.0],["2016-08-09",9.49,9.49,9.05,9.1,2272300.0],["2016-08-10",9.37,9.4,8.97,9.12,1501000.0],["2016-08-11",9.14,9.57,9.07,9.17,1168600.0],["2016-08-12",9.37,9.41,8.98,9.07,978400.0],["2016-08-15",9.12,9.41,9.11,9.23,972500.0],["2016-08-16",9.28,9.4,9.16,9.35,1061300.0],["2016-08-17",9.25,9.31,8.97,9.22,1635900.0],["2016-08-18",9.2,9.55,9.13,9.51,776700.0],["2016-08-19",9.26,9.31,9.03,9.19,1647300.0],["2016-08-22",8.91,9.02,8.68,8.99,1516300.0],["2016-08-23",9.08,9.19,8.91,8.94,1464900.0],["2016-08-24",8.77,8.81,7.55,7.61,2730000.0],["2016-08-25",7.57,8.18,7.25,7.89,1900100.0],["2016-08-26",8.11,8.42,7.82,8.03,2463300.0],["2016-08-29",7.91,8.33,7.88,8.2,1257200.0],["2016-08-30",8.09,8.29,7.51,7.68,1277400.0],["2016-08-31",7.6,7.65,7.37,7.46,1742100.0],["2016-09-01",7.32,7.88,7.27,7.84,1913000.0],["2016-09-02",8.19,8.4,7.9,8.35,2098500.0],["2016-09-06",8.71,9.03,8.5,9.01,1997500.0],["2016-09-07",9.01,9.07,8.6,9.07,1473100.0],["2016-09-08",9.01,9.09,8.79,8.93,999400.0],["2016-09-09",8.75,8.8,7.87,8.04,1862600.0],["2016-09-12",7.82,8.36,7.72,8.31,1997100.0],["2016-09-13",8.11,8.28,7.62,7.74,2011300.0],["2016-09-14",7.78,7.95,7.54,7.6,1575400.0],["2016-09-15",7.59,7.91,7.36,7.69,1411400.0],["2016-09-16",7.52,7.61,7.25,7.25,6438300.0],["2016-09-19",7.45,7.59,7.29,7.38,1582800.0],["2016-09-20",7.38,7.56,7.27,7.54,973900.0],["2016-09-21",7.74,8.03,7.57,7.99,1969000.0],["2016-09-22",8.2,8.21,7.62,7.75,1382800.0],["2016-09-23",7.73,7.79,7.35,7.41,917600.0],["2016-09-26",7.44,7.59,7.22,7.23,781500.0],["2016-09-27",7.11,7.2,6.9,7.09,1261900.0],["2016-09-28",7.09,7.38,6.93,7.28,1193900.0],["2016-09-29",7.22,7.42,7.09,7.35,828500.0],["2016-09-30",7.57,7.73,7.24,7.24,1604800.0],["2016-10-03",7.24,7.37,7.03,7.13,837400.0],["2016-10-04",6.86,6.87,6.16,6.24,2192700.0],["2016-10-05",6.38,6.47,6.02,6.35,1642500.0],["2016-10-06",6.07,6.28,6.02,6.14,1741200.0],["2016-10-07",6.36,6.48,6.1,6.29,1582600.0],["2016-10-10",6.42,6.51,6.29,6.41,897500.0],["2016-10-11",6.32,6.39,6.16,6.19,810600.0],["2016-10-12",6.2,6.4,6.16,6.36,958400.0],["2016-10-13",6.36,6.8,6.35,6.59,1407600.0],["2016-10-14",6.49,6.56,6.21,6.27,1077600.0],["2016-10-17",6.31,6.45,6.29,6.43,634900.0],["2016-10-18",6.64,6.83,6.46,6.74,1153300.0],["2016-10-19",6.93,7.04,6.77,7.0,1075500.0],["2016-10-20",7.0,7.01,6.72,6.77,934100.0],["2016-10-21",6.72,6.81,6.65,6.79,814900.0],["2016-10-24",7.12,7.17,6.67,6.81,1083300.0],["2016-10-25",6.89,7.07,6.71,6.97,874900.0],["2016-10-26",6.95,7.03,6.74,6.82,949500.0],["2016-10-27",6.88,6.91,6.57,6.64,1170700.0],["2016-10-28",6.64,6.81,6.44,6.63,1337900.0],["2016-10-31",6.61,6.86,6.5,6.84,1033200.0],["2016-11-01",7.07,7.38,6.96,7.28,1451300.0],["2016-11-02",7.48,7.73,7.21,7.24,2240300.0],["2016-11-03",7.2,7.43,7.16,7.39,1002500.0],["2016-11-04",7.4,7.43,6.83,7.09,1691900.0],["2016-11-07",6.91,7.0,6.68,6.91,969500.0],["2016-11-08",6.98,7.14,6.63,6.76,1468100.0],["2016-11-09",7.21,7.68,6.92,7.22,3552500.0],["2016-11-10",7.23,7.25,6.74,6.9,2934200.0],["2016-11-11",6.84,6.92,5.85,5.92,3407700.0],["2016-11-14",5.8,6.43,5.7,6.21,3360100.0],["2016-11-15",6.18,6.75,6.01,6.73,1732300.0],["2016-11-16",6.63,6.66,6.35,6.51,1237800.0],["2016-11-17",6.64,6.72,6.12,6.23,1688000.0],["2016-11-18",6.17,6.28,5.93,6.13,2094500.0],["2016-11-21",6.2,6.34,6.09,6.17,1037900.0],["2016-11-22",6.25,6.47,6.03,6.45,1014400.0],["2016-11-23",6.13,6.2,5.96,6.12,1399300.0],["2016-11-25",6.13,6.13,5.98,6.04,633800.0],["2016-11-28",6.1,6.27,6.04,6.21,629300.0],["2016-11-29",6.05,6.29,6.0,6.22,700100.0],["2016-11-30",6.21,6.22,6.04,6.07,1066700.0],["2016-12-01",6.05,6.31,5.83,6.1,1639500.0],["2016-12-02",6.18,6.55,6.18,6.54,1620400.0],["2016-12-05",6.42,6.73,6.26,6.6,1397400.0],["2016-12-06",6.6,6.69,6.26,6.34,1248800.0],["2016-12-07",6.52,6.61,6.2,6.28,1481400.0],["2016-12-08",6.26,6.36,6.05,6.16,788900.0],["2016-12-09",6.12,6.12,5.64,5.66,1487900.0],["2016-12-12",5.78,5.99,5.69,5.83,1478700.0],["2016-12-13",5.82,6.12,5.82,5.99,1626500.0],["2016-12-14",6.07,6.27,5.59,5.59,1860400.0],["2016-12-15",5.4,5.48,5.2,5.28,2078600.0],["2016-12-16",5.33,5.52,5.18,5.18,4678300.0],["2016-12-19",5.19,5.46,5.17,5.31,1551600.0],["2016-12-20",5.18,5.26,5.07,5.24,1464200.0],["2016-12-21",5.24,5.29,5.11,5.13,828900.0],["2016-12-22",5.07,5.22,5.0,5.02,1113900.0],["2016-12-23",5.03,5.17,5.01,5.1,634700.0],["2016-12-27",5.17,5.51,5.17,5.46,874500.0],["2016-12-28",5.39,5.63,5.32,5.56,1482200.0],["2016-12-29",5.65,6.16,5.58,6.15,2123500.0],["2016-12-30",6.2,6.3,5.64,5.65,2163700.0],["2017-01-03",5.73,6.13,5.66,6.12,1445800.0],["2017-01-04",6.28,6.28,6.03,6.15,1701200.0],["2017-01-05",6.33,6.78,6.31,6.71,2350100.0],["2017-01-06",6.53,6.74,6.11,6.3,1978400.0],["2017-01-09",6.45,6.69,6.32,6.44,2520500.0],["2017-01-10",6.55,6.7,6.39,6.54,1500700.0],["2017-01-11",6.42,6.56,6.19,6.45,1388800.0],["2017-01-12",6.65,6.73,6.23,6.35,1365900.0],["2017-01-13",6.28,6.53,6.16,6.47,819100.0],["2017-01-17",6.7,6.92,6.7,6.82,1940500.0],["2017-01-18",6.78,6.86,6.39,6.5,1464400.0],["2017-01-19",6.36,6.59,6.24,6.47,1086800.0],["2017-01-20",6.51,6.85,6.39,6.67,1367100.0],["2017-01-23",6.79,6.91,6.66,6.85,1029200.0],["2017-01-24",6.3,6.4,6.01,6.15,6907000.0],["2017-01-25",6.1,6.27,6.06,6.21,1421100.0],["2017-01-26",6.04,6.13,5.96,6.01,1711500.0],["2017-01-27",6.03,6.23,6.0,6.16,1148500.0],["2017-01-30",6.21,6.25,6.06,6.08,1568300.0],["2017-01-31",6.28,6.29,6.11,6.24,2273000.0],["2017-02-01",6.17,6.3,6.13,6.26,1518900.0],["2017-02-02",6.37,6.45,6.24,6.28,2223700.0],["2017-02-03",6.27,6.36,6.21,6.3,1163800.0],["2017-02-06",6.37,6.69,6.27,6.68,3655800.0],["2017-02-07",6.66,6.87,6.51,6.65,2346100.0],["2017-02-08",6.75,6.86,6.47,6.58,2012000.0],["2017-02-09",6.58,6.6,6.28,6.36,1962900.0],["2017-02-10",6.26,6.7,6.23,6.66,1872200.0],["2017-02-13",6.58,6.66,6.44,6.48,1235100.0],["2017-02-14",6.63,6.64,6.31,6.45,1486100.0],["2017-02-15",6.34,6.5,6.31,6.38,1328600.0],["2017-02-16",6.45,6.5,6.36,6.44,1724700.0],["2017-02-17",6.41,6.45,6.33,6.35,2105600.0],["2017-02-21",6.3,6.51,6.18,6.39,1348900.0],["2017-02-22",6.36,6.37,6.09,6.28,1929000.0],["2017-02-23",6.42,6.55,6.38,6.45,1898500.0],["2017-02-24",6.53,6.55,6.09,6.12,1837400.0],["2017-02-27",6.08,6.14,5.34,5.4,3518000.0],["2017-02-28",5.53,5.78,5.49,5.64,1643200.0],["2017-03-01",5.48,5.85,5.45,5.77,1930000.0],["2017-03-02",5.53,5.68,5.11,5.15,2107700.0],["2017-03-03",5.14,5.32,5.0,5.3,1745500.0],["2017-03-06",5.25,5.28,4.91,4.99,2592200.0],["2017-03-07",4.89,5.08,4.84,5.02,1465700.0],["2017-03-08",4.92,5.02,4.85,4.87,1161000.0],["2017-03-09",4.87,4.97,4.84,4.89,1009000.0],["2017-03-10",4.98,5.25,4.97,5.19,1627500.0],["2017-03-13",5.26,5.45,5.21,5.35,2179600.0],["2017-03-14",5.33,5.42,5.03,5.08,1816200.0],["2017-03-15",5.18,5.6,4.99,5.54,3622300.0],["2017-03-16",5.76,5.77,5.41,5.45,1400900.0],["2017-03-17",5.48,5.51,5.1,5.14,4391400.0],["2017-03-20",5.16,5.24,5.09,5.18,1798400.0],["2017-03-21",5.2,5.39,5.12,5.23,1963300.0],["2017-03-22",5.25,5.25,5.05,5.08,1220200.0],["2017-03-23",5.08,5.17,4.91,5.05,2209000.0],["2017-03-24",5.03,5.1,4.96,5.02,1025800.0],["2017-03-27",5.13,5.14,5.01,5.11,1172100.0],["2017-03-28",5.09,5.14,4.8,4.93,2187700.0],["2017-03-29",4.89,5.03,4.87,4.96,1008000.0],["2017-03-30",4.92,4.97,4.85,4.9,648800.0],["2017-03-31",5.05,5.24,5.05,5.2,2068700.0],["2017-04-03",5.19,5.39,5.14,5.22,2134700.0],["2017-04-04",5.27,5.39,5.22,5.35,1157700.0],["2017-04-05",5.31,5.44,5.21,5.37,2103200.0],["2017-04-06",5.36,5.48,5.3,5.44,1077100.0],["2017-04-07",5.58,5.58,5.23,5.31,1307300.0],["2017-04-10",5.26,5.32,5.18,5.29,1053500.0],["2017-04-11",5.38,5.45,5.3,5.35,1313700.0],["2017-04-12",5.36,5.43,5.27,5.41,1197300.0],["2017-04-13",5.38,5.41,5.21,5.23,1853200.0],["2017-04-17",5.23,5.28,5.01,5.15,2246500.0],["2017-04-18",5.16,5.21,5.11,5.15,1572800.0],["2017-04-19",5.09,5.12,4.79,4.94,3117200.0],["2017-04-20",4.96,5.06,4.9,5.02,1835600.0],["2017-04-21",5.04,5.11,4.92,5.0,2309100.0],["2017-04-24",4.92,4.93,4.81,4.82,1537300.0],["2017-04-25",4.73,4.76,4.41,4.62,3422800.0],["2017-04-26",4.52,4.7,4.43,4.61,3365600.0],["2017-04-27",4.6,4.61,4.37,4.47,2463100.0],["2017-04-28",4.5,4.66,4.46,4.61,1951800.0],["2017-05-01",4.56,4.57,4.36,4.45,1814700.0],["2017-05-02",4.44,4.54,4.38,4.42,2160400.0],["2017-05-03",4.43,4.49,4.32,4.37,2243800.0],["2017-05-04",4.29,4.33,4.13,4.16,2089600.0],["2017-05-05",4.19,4.31,4.17,4.25,1257600.0],["2017-05-08",4.26,4.28,4.11,4.25,1097900.0],["2017-05-09",4.2,4.22,4.11,4.21,1394200.0],["2017-05-10",4.25,4.36,4.2,4.32,1324700.0],["2017-05-11",4.33,4.47,4.33,4.43,1315000.0],["2017-05-12",4.52,4.55,4.36,4.43,1790900.0],["2017-05-15",4.55,4.59,4.4,4.55,1993100.0],["2017-05-16",4.56,4.6,4.45,4.53,1325400.0],["2017-05-17",4.65,4.84,4.61,4.72,2030100.0],["2017-05-18",4.71,4.71,4.51,4.54,1906800.0],["2017-05-19",4.61,4.68,4.5,4.53,1516500.0],["2017-05-22",4.56,4.72,4.56,4.67,1503700.0],["2017-05-23",4.66,4.75,4.51,4.63,3047100.0],["2017-05-24",4.57,4.64,4.25,4.37,3645000.0],["2017-05-25",4.5,4.8,4.41,4.74,2790400.0],["2017-05-26",4.84,4.92,4.7,4.71,1636900.0],["2017-05-30",4.73,4.8,4.67,4.71,1416600.0],["2017-05-31",4.72,4.79,4.62,4.71,1173900.0],["2017-06-01",4.68,4.75,4.64,4.72,1331200.0],["2017-06-02",4.82,4.82,4.66,4.67,1123800.0],["2017-06-05",4.76,4.85,4.65,4.85,1804500.0],["2017-06-06",4.93,5.2,4.9,5.13,3155300.0],["2017-06-07",5.06,5.19,4.98,5.18,2260300.0],["2017-06-08",5.12,5.12,4.93,5.0,1603800.0],["2017-06-09",4.88,4.95,4.82,4.86,1469200.0],["2017-06-12",4.85,5.06,4.78,4.96,2339900.0],["2017-06-13",4.93,5.08,4.88,5.02,1526200.0],["2017-06-14",5.11,5.19,4.75,4.83,4094000.0],["2017-06-15",4.74,4.91,4.67,4.72,2596800.0],["2017-06-16",4.72,4.82,4.62,4.71,14165500.0],["2017-06-19",4.68,4.83,4.65,4.66,1557300.0],["2017-06-20",4.69,4.7,4.56,4.63,1019600.0],["2017-06-21",4.63,4.73,4.61,4.7,1840600.0],["2017-06-22",4.76,4.84,4.69,4.76,1947600.0],["2017-06-23",4.85,5.13,4.76,5.11,2134100.0],["2017-06-26",5.02,5.12,4.95,5.05,1049900.0],["2017-06-27",5.1,5.14,4.96,5.01,1202400.0],["2017-06-28",5.04,5.12,4.97,5.08,778800.0],["2017-06-29",5.01,5.05,4.85,4.89,1202400.0],["2017-06-30",4.86,4.97,4.83,4.89,1251700.0],["2017-07-03",4.75,4.82,4.62,4.65,776000.0],["2017-07-05",4.65,4.78,4.6,4.69,1468900.0],["2017-07-06",4.67,4.7,4.54,4.59,1224600.0],["2017-07-07",4.57,4.6,4.42,4.47,1036900.0],["2017-07-10",4.43,4.67,4.39,4.67,1937000.0],["2017-07-11",4.68,4.74,4.54,4.73,923700.0],["2017-07-12",4.77,4.84,4.72,4.75,1157700.0],["2017-07-13",4.79,4.79,4.66,4.69,657700.0],["2017-07-14",4.8,4.89,4.75,4.77,1057600.0],["2017-07-17",4.88,4.98,4.84,4.87,937100.0],["2017-07-18",4.98,4.99,4.83,4.85,710100.0],["2017-07-19",4.87,4.92,4.8,4.86,1165700.0],["2017-07-20",4.81,4.91,4.77,4.87,662200.0],["2017-07-21",4.9,4.93,4.82,4.9,1204800.0],["2017-07-24",4.94,4.97,4.88,4.9,1633300.0],["2017-07-25",4.91,4.95,4.79,4.82,1045900.0],["2017-07-26",4.8,5.01,4.76,4.96,1918700.0],["2017-07-27",5.0,5.06,4.91,4.93,1636200.0],["2017-07-28",4.97,5.1,4.97,5.07,1415600.0],["2017-07-31",5.09,5.15,4.97,4.99,909600.0],["2017-08-01",4.97,5.01,4.89,4.9,766200.0],["2017-08-02",4.86,4.89,4.69,4.7,1569000.0],["2017-08-03",4.69,4.7,4.46,4.46,1218800.0],["2017-08-04",4.45,4.48,4.32,4.38,1480300.0],["2017-08-07",4.39,4.43,4.36,4.37,676000.0],["2017-08-08",4.37,4.4,4.29,4.35,1169500.0],["2017-08-09",4.43,4.5,4.36,4.44,2169100.0],["2017-08-10",4.52,4.58,4.47,4.53,1190100.0],["2017-08-11",4.47,4.56,4.43,4.47,905900.0],["2017-08-14",4.4,4.49,4.38,4.49,835200.0],["2017-08-15",4.48,4.56,4.32,4.35,1242200.0],["2017-08-16",4.38,4.59,4.34,4.5,1509300.0],["2017-08-17",4.53,4.55,4.45,4.46,939700.0],["2017-08-18",4.55,4.6,4.39,4.42,1387600.0],["2017-08-21",4.44,4.51,4.43,4.5,554900.0],["2017-08-22",4.48,4.51,4.41,4.44,565800.0],["2017-08-23",4.48,4.48,4.38,4.46,465600.0],["2017-08-24",4.44,4.54,4.41,4.52,508500.0],["2017-08-25",4.53,4.56,4.47,4.55,649600.0],["2017-08-28",4.58,4.82,4.57,4.8,1178800.0],["2017-08-29",4.86,4.91,4.69,4.76,1573800.0],["2017-08-30",4.75,4.76,4.61,4.65,707800.0],["2017-08-31",4.65,4.84,4.64,4.83,885900.0],["2017-09-01",4.89,4.92,4.77,4.89,1186500.0],["2017-09-05",4.96,5.05,4.92,5.01,1631400.0],["2017-09-06",5.01,5.11,4.92,4.97,1145300.0],["2017-09-07",5.06,5.19,5.0,5.18,1324900.0],["2017-09-08",5.19,5.27,5.01,5.07,1147400.0],["2017-09-11",4.96,4.99,4.79,4.81,1034200.0],["2017-09-12",4.82,4.99,4.8,4.96,666600.0],["2017-09-13",4.93,4.95,4.77,4.81,790000.0],["2017-09-14",4.81,4.88,4.79,4.84,592100.0],["2017-09-15",4.83,4.85,4.75,4.75,1498700.0],["2017-09-18",4.7,4.76,4.59,4.6,1307500.0],["2017-09-19",4.6,4.73,4.6,4.71,1014300.0],["2017-09-20",4.71,4.87,4.64,4.67,1264400.0],["2017-09-21",4.6,4.76,4.59,4.62,1110600.0],["2017-09-22",4.65,4.7,4.62,4.68,762300.0],["2017-09-25",4.68,4.79,4.66,4.73,1381800.0],["2017-09-26",4.67,4.72,4.54,4.55,1112900.0],["2017-09-27",4.5,4.54,4.36,4.36,1421600.0],["2017-09-28",4.38,4.48,4.35,4.44,792700.0],["2017-09-29",4.46,4.46,4.36,4.38,510900.0],["2017-10-02",4.38,4.55,4.38,4.46,839400.0],["2017-10-03",4.47,4.55,4.44,4.45,613700.0],["2017-10-04",4.5,4.6,4.49,4.58,662800.0],["2017-10-05",4.59,4.65,4.55,4.56,525500.0],["2017-10-06",4.55,4.66,4.46,4.65,928500.0],["2017-10-09",4.65,4.88,4.64,4.86,1293800.0],["2017-10-10",4.85,4.88,4.64,4.73,1096300.0],["2017-10-11",4.74,4.76,4.58,4.72,887200.0],["2017-10-12",4.73,4.73,4.6,4.65,990700.0],["2017-10-13",4.68,4.73,4.61,4.65,1081400.0],["2017-10-16",4.67,4.67,4.42,4.44,2037700.0],["2017-10-17",4.41,4.49,4.39,4.47,764900.0],["2017-10-18",4.47,4.5,4.4,4.41,345200.0],["2017-10-19",4.43,4.47,4.35,4.38,712800.0],["2017-10-20",4.35,4.4,4.29,4.36,986500.0],["2017-10-23",4.33,4.66,4.26,4.61,3628400.0],["2017-10-24",4.65,4.65,4.45,4.55,1164900.0],["2017-10-25",4.52,4.54,4.44,4.44,986500.0],["2017-10-26",4.46,4.46,4.26,4.26,1312200.0],["2017-10-27",4.24,4.36,4.16,4.31,923500.0],["2017-10-30",4.3,4.38,4.28,4.34,566700.0],["2017-10-31",4.31,4.31,4.19,4.22,624900.0],["2017-11-01",4.25,4.35,4.23,4.28,963100.0],["2017-11-02",4.3,4.39,4.27,4.29,817400.0],["2017-11-03",4.33,4.36,4.17,4.19,995700.0],["2017-11-06",4.19,4.37,4.19,4.33,843500.0],["2017-11-07",4.29,4.31,4.24,4.28,474100.0],["2017-11-08",4.33,4.38,4.25,4.29,978400.0],["2017-11-09",4.2,4.37,4.19,4.33,1003600.0],["2017-11-10",4.31,4.32,4.06,4.08,1975800.0],["2017-11-13",4.08,4.21,4.03,4.16,1298200.0],["2017-11-14",4.12,4.17,4.05,4.05,760200.0],["2017-11-15",4.09,4.18,4.07,4.1,853800.0],["2017-11-16",4.11,4.17,4.09,4.13,507200.0],["2017-11-17",4.19,4.29,4.15,4.27,1451300.0],["2017-11-20",4.23,4.37,4.21,4.34,748800.0],["2017-11-21",4.26,4.34,4.21,4.29,1110100.0],["2017-11-22",4.32,4.46,4.26,4.42,1400300.0],["2017-11-24",4.41,4.43,4.23,4.27,611000.0],["2017-11-27",4.35,4.35,4.23,4.28,635900.0],["2017-11-28",4.28,4.35,4.21,4.32,965200.0],["2017-11-29",4.28,4.29,4.14,4.2,1534800.0],["2017-11-30",4.16,4.24,4.14,4.2,994000.0],["2017-12-01",4.18,4.29,4.16,4.21,997900.0],["2017-12-04",4.14,4.29,4.14,4.27,612300.0],["2017-12-05",4.24,4.27,4.15,4.25,803100.0],["2017-12-06",4.2,4.37,4.19,4.34,2389100.0],["2017-12-07",4.25,4.35,4.15,4.19,1222800.0],["2017-12-08",4.2,4.3,4.2,4.26,866400.0],["2017-12-11",4.27,4.65,4.26,4.52,2089900.0],["2017-12-12",4.51,4.6,4.44,4.58,1680400.0],["2017-12-13",4.57,4.97,4.57,4.87,2130100.0],["2017-12-14",4.83,4.92,4.71,4.83,1136400.0],["2017-12-15",4.88,4.9,4.73,4.79,2359600.0],["2017-12-18",4.85,4.95,4.83,4.91,1004400.0],["2017-12-19",4.88,5.06,4.85,5.04,2167300.0],["2017-12-20",5.08,5.27,5.05,5.21,1248500.0],["2017-12-21",5.2,5.23,5.1,5.16,876000.0],["2017-12-22",5.1,5.34,5.1,5.24,1578900.0],["2017-12-26",5.32,5.33,5.21,5.28,702100.0],["2017-12-27",5.29,5.31,5.2,5.22,626700.0],["2017-12-28",5.27,5.32,5.16,5.23,605700.0],["2017-12-29",5.25,5.28,5.09,5.22,905100.0],["2018-01-02",5.31,5.34,5.2,5.33,940900.0],["2018-01-03",5.31,5.32,4.97,5.1,1865200.0],["2018-01-04",5.11,5.15,5.0,5.14,985500.0],["2018-01-05",5.11,5.18,5.04,5.09,521200.0],["2018-01-08",5.14,5.2,5.02,5.07,616000.0],["2018-01-09",5.0,5.15,4.91,5.03,810100.0],["2018-01-10",5.03,5.14,5.03,5.13,896300.0],["2018-01-11",5.12,5.2,5.08,5.17,691700.0],["2018-01-12",5.26,5.31,5.17,5.27,818300.0],["2018-01-16",5.26,5.3,5.1,5.11,1491400.0],["2018-01-17",5.11,5.17,4.92,4.96,2206200.0],["2018-01-18",5.01,5.01,4.8,4.83,1347300.0],["2018-01-19",4.9,4.93,4.84,4.88,888100.0],["2018-01-22",4.88,4.91,4.83,4.88,482000.0],["2018-01-23",4.83,4.94,4.78,4.93,875000.0],["2018-01-24",5.0,5.15,4.94,5.1,2157300.0],["2018-01-25",5.12,5.13,4.88,4.89,1288900.0],["2018-01-26",4.93,4.97,4.83,4.84,579400.0],["2018-01-29",4.82,4.83,4.71,4.72,1261500.0],["2018-01-30",4.78,4.8,4.68,4.68,805600.0],["2018-01-31",4.71,4.83,4.69,4.8,1074400.0],["2018-02-01",4.76,4.86,4.7,4.72,1184800.0],["2018-02-02",4.63,4.67,4.53,4.56,1114300.0],["2018-02-05",4.56,4.68,4.51,4.64,1420000.0],["2018-02-06",4.58,4.66,4.5,4.5,1084200.0],["2018-02-07",4.5,4.61,4.43,4.45,938800.0],["2018-02-08",4.45,4.57,4.44,4.46,1110300.0],["2018-02-09",4.44,4.47,4.19,4.28,1694800.0],["2018-02-12",4.34,4.64,4.31,4.59,986000.0],["2018-02-13",4.61,4.63,4.5,4.52,460300.0],["2018-02-14",4.51,4.84,4.5,4.83,1481700.0],["2018-02-15",4.84,4.86,4.68,4.75,777600.0],["2018-02-16",4.69,4.76,4.58,4.6,1507500.0],["2018-02-20",4.5,4.58,4.46,4.47,885500.0],["2018-02-21",4.49,4.76,4.47,4.58,2327800.0],["2018-02-22",4.6,4.68,4.58,4.6,676100.0],["2018-02-23",4.6,4.65,4.55,4.62,438300.0],["2018-02-26",4.69,4.7,4.61,4.68,522200.0],["2018-02-27",4.6,4.66,4.49,4.5,509200.0],["2018-02-28",4.5,4.59,4.49,4.51,582900.0],["2018-03-01",4.46,4.71,4.4,4.66,1011600.0],["2018-03-02",4.71,4.75,4.63,4.65,462000.0],["2018-03-05",4.62,4.69,4.62,4.63,551700.0],["2018-03-06",4.74,4.81,4.67,4.8,1079900.0],["2018-03-07",4.79,4.81,4.66,4.69,537600.0],["2018-03-08",4.7,4.71,4.62,4.71,439900.0],["2018-03-09",4.68,4.74,4.67,4.71,375400.0],["2018-03-12",4.69,4.79,4.64,4.78,575200.0],["2018-03-13",4.78,4.84,4.75,4.83,570100.0],["2018-03-14",4.83,4.84,4.69,4.71,506200.0],["2018-03-15",4.69,4.7,4.6,4.62,469900.0],["2018-03-16",4.67,4.81,4.62,4.72,1639800.0],["2018-03-19",4.72,4.75,4.67,4.71,540400.0],["2018-03-20",4.7,4.77,4.69,4.72,405100.0],["2018-03-21",4.8,5.04,4.78,5.03,1417400.0],["2018-03-22",5.02,5.06,4.93,4.98,1453200.0],["2018-03-23",5.07,5.25,5.07,5.15,1557900.0],["2018-03-26",5.2,5.29,5.15,5.22,1225400.0],["2018-03-27",5.18,5.3,5.13,5.3,1252200.0],["2018-03-28",5.28,5.28,5.14,5.15,880800.0],["2018-03-29",5.15,5.23,5.06,5.21,1102800.0],["2018-04-02",5.27,5.34,5.21,5.22,982600.0],["2018-04-03",5.2,5.26,5.13,5.17,946300.0],["2018-04-04",5.23,5.28,5.19,5.26,681700.0],["2018-04-05",5.23,5.28,5.19,5.26,576600.0],["2018-04-06",5.28,5.32,5.17,5.19,833500.0],["2018-04-09",5.2,5.43,5.14,5.43,1447400.0],["2018-04-10",5.44,5.52,5.35,5.47,934300.0],["2018-04-11",5.5,5.59,5.4,5.52,1883500.0],["2018-04-12",5.48,5.55,5.42,5.51,842900.0],["2018-04-13",5.59,5.66,5.52,5.61,1075600.0],["2018-04-16",5.61,5.75,5.59,5.63,918900.0],["2018-04-17",5.63,5.79,5.6,5.78,774400.0],["2018-04-18",5.85,6.08,5.84,5.88,1470000.0],["2018-04-19",5.89,5.95,5.82,5.94,758400.0],["2018-04-20",5.92,5.98,5.85,5.93,841900.0],["2018-04-23",5.85,5.85,5.68,5.69,1063100.0],["2018-04-24",5.78,5.78,5.67,5.73,769100.0],["2018-04-25",5.64,5.74,5.56,5.66,787700.0],["2018-04-26",5.69,5.75,5.66,5.74,882800.0],["2018-04-27",5.74,5.75,5.67,5.74,451900.0],["2018-04-30",5.7,5.79,5.63,5.69,826700.0],["2018-05-01",5.62,5.69,5.54,5.65,939100.0],["2018-05-02",5.7,5.88,5.64,5.72,1680000.0],["2018-05-03",5.81,5.87,5.76,5.78,686400.0],["2018-05-04",5.78,5.8,5.71,5.73,598600.0],["2018-05-07",5.7,5.76,5.65,5.66,526900.0],["2018-05-08",5.65,5.78,5.62,5.71,604300.0],["2018-05-09",5.7,5.77,5.67,5.69,695100.0],["2018-05-10",5.61,5.82,5.57,5.66,1091400.0],["2018-05-11",5.65,5.71,5.61,5.7,681300.0],["2018-05-14",5.71,5.74,5.63,5.66,636400.0],["2018-05-15",5.55,5.57,5.43,5.52,1002800.0],["2018-05-16",5.48,5.59,5.48,5.55,533500.0],["2018-05-17",5.52,5.55,5.49,5.54,536800.0],["2018-05-18",5.5,5.55,5.48,5.5,559900.0],["2018-05-21",5.49,5.52,5.41,5.47,528200.0],["2018-05-22",5.51,5.6,5.5,5.56,774200.0],["2018-05-23",5.53,5.59,5.52,5.58,780600.0],["2018-05-24",5.6,5.68,5.56,5.62,736300.0],["2018-05-25",5.61,5.63,5.52,5.55,770400.0],["2018-05-29",5.43,5.58,5.4,5.53,752600.0],["2018-05-30",5.55,5.6,5.51,5.59,550300.0],["2018-05-31",5.61,5.61,5.51,5.53,693200.0],["2018-06-01",5.53,5.57,5.46,5.54,638100.0],["2018-06-04",5.58,5.58,5.49,5.52,781100.0],["2018-06-05",5.51,5.55,5.49,5.54,472700.0],["2018-06-06",5.58,5.6,5.54,5.57,397900.0],["2018-06-07",5.58,5.68,5.56,5.58,667000.0],["2018-06-08",5.59,5.61,5.51,5.51,450200.0],["2018-06-11",5.53,5.58,5.48,5.49,964600.0],["2018-06-12",5.45,5.56,5.44,5.5,1103600.0],["2018-06-13",5.51,5.59,5.47,5.54,1838300.0],["2018-06-14",5.6,5.74,5.59,5.71,1482500.0],["2018-06-15",5.67,5.67,5.52,5.6,1863300.0],["2018-06-18",5.59,5.67,5.57,5.62,437100.0],["2018-06-19",5.52,5.59,5.41,5.57,561500.0],["2018-06-20",5.58,5.59,5.54,5.55,475900.0],["2018-06-21",5.52,5.6,5.5,5.56,646100.0],["2018-06-22",5.6,5.73,5.55,5.71,679700.0],["2018-06-25",5.7,5.78,5.67,5.72,1221600.0],["2018-06-26",5.67,5.75,5.64,5.65,530400.0],["2018-06-27",5.62,5.75,5.62,5.7,560100.0],["2018-06-28",5.7,5.72,5.6,5.6,579600.0],["2018-06-29",5.62,5.7,5.6,5.68,386000.0],["2018-07-02",5.6,5.77,5.55,5.74,629700.0],["2018-07-03",5.71,5.91,5.69,5.84,758000.0],["2018-07-05",5.87,5.89,5.77,5.81,503600.0],["2018-07-06",5.83,5.91,5.8,5.86,748100.0],["2018-07-09",5.92,5.94,5.85,5.9,693000.0],["2018-07-10",5.85,5.87,5.69,5.69,678600.0],["2018-07-11",5.66,5.67,5.47,5.47,1139800.0],["2018-07-12",5.5,5.55,5.48,5.48,595000.0],["2018-07-13",5.45,5.54,5.4,5.53,482300.0],["2018-07-16",5.56,5.56,5.42,5.43,515900.0],["2018-07-17",5.4,5.49,5.4,5.42,704000.0],["2018-07-18",5.4,5.52,5.4,5.46,492000.0],["2018-07-19",5.36,5.51,5.31,5.44,651800.0],["2018-07-20",5.47,5.58,5.47,5.5,681500.0],["2018-07-23",5.44,5.56,5.43,5.45,485700.0],["2018-07-24",5.49,5.56,5.45,5.53,568400.0],["2018-07-25",5.55,5.67,5.55,5.66,489500.0],["2018-07-26",5.59,5.64,5.51,5.51,766000.0],["2018-07-27",5.54,5.56,5.43,5.45,514700.0],["2018-07-30",5.42,5.49,5.42,5.43,405500.0],["2018-07-31",5.43,5.55,5.43,5.47,540600.0],["2018-08-01",5.45,5.52,5.38,5.38,1061500.0],["2018-08-02",5.36,5.46,5.28,5.36,564500.0],["2018-08-03",5.38,5.43,5.34,5.34,481000.0],["2018-08-06",5.31,5.4,5.31,5.34,336500.0],["2018-08-07",5.35,5.35,5.0,5.0,1060800.0],["2018-08-08",4.95,5.0,4.88,4.95,933400.0],["2018-08-09",4.92,4.96,4.7,4.72,1007000.0],["2018-08-10",4.68,4.77,4.68,4.77,722200.0],["2018-08-13",4.73,4.74,4.54,4.57,1154200.0],["2018-08-14",4.59,4.71,4.55,4.65,1263200.0],["2018-08-15",4.59,4.6,4.36,4.38,1253400.0],["2018-08-16",4.38,4.49,4.36,4.37,938100.0],["2018-08-17",4.41,4.57,4.41,4.53,1084400.0],["2018-08-20",4.56,4.62,4.5,4.53,626900.0],["2018-08-21",4.53,4.67,4.53,4.63,714700.0],["2018-08-22",4.68,4.7,4.62,4.68,500700.0],["2018-08-23",4.65,4.65,4.49,4.52,604500.0],["2018-08-24",4.6,4.74,4.57,4.67,543500.0],["2018-08-27",4.67,4.74,4.66,4.66,463600.0],["2018-08-28",4.71,4.74,4.51,4.56,553900.0],["2018-08-29",4.6,4.65,4.54,4.63,499300.0],["2018-08-30",4.58,4.63,4.53,4.58,521000.0],["2018-08-31",4.6,4.64,4.56,4.58,331500.0],["2018-09-04",4.49,4.49,4.36,4.4,787300.0],["2018-09-05",4.4,4.45,4.33,4.36,825700.0],["2018-09-06",4.36,4.47,4.32,4.33,655400.0],["2018-09-07",4.31,4.41,4.26,4.28,620700.0],["2018-09-10",4.28,4.31,4.2,4.2,933100.0],["2018-09-11",4.15,4.22,4.09,4.2,802200.0],["2018-09-12",4.22,4.47,4.21,4.39,829200.0],["2018-09-13",4.48,4.5,4.26,4.29,900500.0],["2018-09-14",4.31,4.31,4.2,4.21,701200.0],["2018-09-17",4.26,4.44,4.2,4.4,699700.0],["2018-09-18",4.42,4.45,4.32,4.32,726800.0],["2018-09-19",4.43,4.56,4.39,4.48,843300.0],["2018-09-20",4.55,4.57,4.43,4.51,1099100.0],["2018-09-21",4.43,4.5,4.34,4.37,1470100.0],["2018-09-24",4.4,4.49,4.36,4.37,783000.0],["2018-09-25",4.41,4.5,4.39,4.39,630200.0],["2018-09-26",4.36,4.36,4.18,4.26,987400.0],["2018-09-27",4.24,4.36,4.21,4.3,831000.0],["2018-09-28",4.34,4.45,4.33,4.37,630200.0],["2018-10-01",4.36,4.38,4.3,4.31,506000.0],["2018-10-02",4.38,4.49,4.34,4.36,969500.0],["2018-10-03",4.39,4.4,4.24,4.26,615900.0],["2018-10-04",4.27,4.39,4.26,4.3,567000.0],["2018-10-05",4.3,4.38,4.27,4.29,522700.0],["2018-10-08",4.23,4.45,4.22,4.43,720600.0],["2018-10-09",4.37,4.4,4.22,4.22,809400.0],["2018-10-10",4.23,4.27,4.13,4.26,792800.0],["2018-10-11",4.2,4.22,3.53,4.15,2599000.0],["2018-10-12",4.15,4.15,3.99,4.11,681100.0],["2018-10-15",4.17,4.27,4.12,4.13,1054200.0],["2018-10-16",4.15,4.16,4.01,4.07,691200.0],["2018-10-17",4.07,4.1,3.98,4.06,566900.0],["2018-10-18",4.05,4.18,4.01,4.15,1081100.0],["2018-10-19",4.18,4.23,4.08,4.09,446600.0],["2018-10-22",4.1,4.17,4.05,4.13,497400.0],["2018-10-23",4.23,4.24,4.04,4.05,610900.0],["2018-10-24",4.06,4.13,3.99,3.99,407200.0],["2018-10-25",4.0,4.02,3.79,3.79,1119500.0],["2018-10-26",3.78,3.99,3.78,3.84,1099400.0],["2018-10-29",3.84,3.87,3.72,3.76,1043200.0],["2018-10-30",3.75,3.84,3.74,3.82,788300.0],["2018-10-31",3.82,3.85,3.74,3.79,1127400.0],["2018-11-01",3.87,3.95,3.83,3.89,954600.0],["2018-11-02",3.9,3.94,3.84,3.91,647200.0],["2018-11-05",3.9,4.02,3.83,3.83,895300.0],["2018-11-06",3.83,3.89,3.72,3.75,691000.0],["2018-11-07",3.77,3.77,3.7,3.75,1056100.0],["2018-11-08",3.73,3.76,3.69,3.69,935200.0],["2018-11-09",3.65,3.69,3.46,3.56,1159300.0],["2018-11-12",3.53,3.56,3.32,3.35,1307500.0],["2018-11-13",3.34,3.38,3.24,3.26,1014300.0],["2018-11-14",3.26,3.48,3.26,3.42,1342500.0],["2018-11-15",3.46,3.53,3.39,3.43,1164900.0],["2018-11-16",3.5,3.52,3.43,3.44,786100.0],["2018-11-19",3.45,3.5,3.41,3.42,674800.0],["2018-11-20",3.42,3.48,3.32,3.42,722900.0],["2018-11-21",3.44,3.58,3.4,3.52,670300.0],["2018-11-23",3.49,3.49,3.32,3.39,482700.0],["2018-11-26",3.4,3.48,3.26,3.28,886500.0],["2018-11-27",3.29,3.31,3.18,3.19,773900.0],["2018-11-28",3.2,3.35,3.16,3.28,1002200.0],["2018-11-29",3.27,3.31,3.23,3.23,596500.0],["2018-11-30",3.23,3.24,3.17,3.21,497700.0],["2018-12-03",3.29,3.36,3.2,3.27,961200.0],["2018-12-04",3.32,3.4,3.25,3.26,548900.0],["2018-12-06",3.25,3.25,3.16,3.2,745400.0],["2018-12-07",3.25,3.33,3.21,3.31,981100.0],["2018-12-10",3.31,3.33,3.2,3.23,714800.0],["2018-12-11",3.25,3.3,3.22,3.26,610200.0],["2018-12-12",3.28,3.33,3.26,3.28,590900.0],["2018-12-13",3.28,3.39,3.28,3.37,1124000.0],["2018-12-14",3.33,3.36,3.27,3.31,495500.0],["2018-12-17",3.31,3.4,3.3,3.33,1391400.0],["2018-12-18",3.32,3.58,3.3,3.48,1837200.0],["2018-12-19",3.53,3.69,3.26,3.26,2311400.0],["2018-12-20",3.39,3.66,3.36,3.62,1718400.0],["2018-12-21",3.62,3.65,3.49,3.55,3116900.0],["2018-12-24",3.59,3.7,3.58,3.64,768700.0],["2018-12-26",3.7,3.75,3.62,3.65,614300.0],["2018-12-27",3.7,3.75,3.58,3.67,1106400.0],["2018-12-28",3.63,3.71,3.52,3.58,1087100.0],["2018-12-31",3.6,3.66,3.55,3.64,590200.0],["2019-01-02",3.67,3.77,3.62,3.68,969400.0],["2019-01-03",3.71,3.82,3.68,3.79,848300.0],["2019-01-04",3.77,3.84,3.73,3.78,770400.0],["2019-01-07",3.8,3.84,3.67,3.7,633800.0],["2019-01-08",3.69,3.87,3.67,3.85,738800.0],["2019-01-09",3.88,3.95,3.87,3.92,627600.0],["2019-01-10",3.9,3.94,3.73,3.74,934800.0],["2019-01-11",3.75,3.76,3.69,3.71,437500.0],["2019-01-14",3.71,3.73,3.65,3.67,768400.0],["2019-01-15",3.67,3.67,3.47,3.52,991700.0],["2019-01-16",3.5,3.59,3.49,3.53,602400.0],["2019-01-17",3.52,3.58,3.48,3.51,470100.0],["2019-01-18",3.48,3.48,3.32,3.34,1404400.0],["2019-01-22",3.36,3.48,3.36,3.45,1336000.0],["2019-01-23",3.45,3.49,3.44,3.45,559800.0],["2019-01-24",3.45,3.5,3.44,3.47,364900.0],["2019-01-25",3.54,3.64,3.54,3.6,776700.0],["2019-01-28",3.6,3.66,3.59,3.6,524800.0],["2019-01-29",3.73,3.75,3.66,3.75,805200.0],["2019-01-30",3.86,3.97,3.76,3.9,1522900.0],["2019-01-31",3.95,4.04,3.93,4.03,1190300.0],["2019-02-01",4.01,4.05,3.94,3.97,739900.0],["2019-02-04",3.91,3.96,3.85,3.94,686000.0],["2019-02-05",3.94,3.98,3.88,3.97,999600.0],["2019-02-06",3.95,4.04,3.92,3.94,1179400.0],["2019-02-07",3.95,3.97,3.83,3.83,540800.0],["2019-02-08",3.86,3.92,3.82,3.9,450900.0],["2019-02-11",3.84,3.89,3.83,3.83,246600.0],["2019-02-12",3.86,3.88,3.77,3.8,345500.0],["2019-02-13",3.8,3.87,3.77,3.77,591900.0],["2019-02-14",3.77,3.94,3.75,3.93,603500.0],["2019-02-15",3.96,4.03,3.91,4.01,913600.0],["2019-02-19",4.08,4.18,4.07,4.12,1099300.0],["2019-02-20",4.15,4.15,3.79,3.81,3479200.0],["2019-02-21",3.76,3.8,3.67,3.7,1310900.0],["2019-02-22",3.72,3.9,3.72,3.83,1173500.0],["2019-02-25",3.83,3.94,3.83,3.86,943300.0],["2019-02-26",3.85,3.92,3.78,3.83,484500.0],["2019-02-27",3.82,3.87,3.76,3.78,625200.0],["2019-02-28",3.78,3.79,3.7,3.74,599600.0],["2019-03-01",3.7,3.81,3.67,3.68,902500.0],["2019-03-04",3.65,3.66,3.57,3.65,565700.0],["2019-03-05",3.58,3.62,3.49,3.55,1521400.0],["2019-03-06",3.55,3.55,3.36,3.37,1479800.0],["2019-03-07",3.38,3.46,3.31,3.35,1279600.0],["2019-03-08",3.59,3.6,3.36,3.52,1358600.0],["2019-03-11",3.51,3.53,3.38,3.45,786700.0],["2019-03-12",3.5,3.59,3.49,3.58,814800.0],["2019-03-13",3.62,3.64,3.54,3.61,1268800.0],["2019-03-14",3.61,3.7,3.5,3.64,1825200.0],["2019-03-15",3.66,3.8,3.66,3.8,1873700.0],["2019-03-18",3.8,3.84,3.67,3.71,1050500.0],["2019-03-19",3.75,3.76,3.68,3.69,611900.0],["2019-03-20",3.69,3.72,3.53,3.71,1398600.0],["2019-03-21",3.72,3.78,3.59,3.68,1262600.0],["2019-03-22",3.67,3.78,3.63,3.66,1388500.0],["2019-03-25",3.68,3.7,3.61,3.63,1329800.0],["2019-03-26",3.6,3.71,3.6,3.65,1359300.0],["2019-03-27",3.66,3.71,3.57,3.59,906500.0],["2019-03-28",3.54,3.54,3.4,3.42,1206500.0],["2019-03-29",3.46,3.49,3.34,3.35,1024200.0],["2019-04-01",3.35,3.38,3.25,3.26,1274600.0],["2019-04-02",3.26,3.26,3.18,3.2,1743200.0],["2019-04-03",3.21,3.24,3.15,3.21,4697600.0],["2019-04-04",3.18,3.45,3.17,3.44,1696000.0],["2019-04-05",3.44,3.44,3.33,3.37,1113800.0],["2019-04-08",3.41,3.52,3.38,3.47,811600.0],["2019-04-09",3.49,3.53,3.46,3.5,626300.0],["2019-04-10",3.49,3.56,3.46,3.49,718800.0],["2019-04-11",3.45,3.46,3.38,3.4,677800.0],["2019-04-12",3.39,3.46,3.35,3.36,483300.0],["2019-04-15",3.34,3.41,3.29,3.31,1523000.0],["2019-04-16",3.27,3.33,3.21,3.21,2251700.0],["2019-04-17",3.22,3.28,3.15,3.18,1989200.0],["2019-04-18",3.2,3.21,3.04,3.05,1921300.0],["2019-04-22",3.07,3.1,3.02,3.04,990400.0],["2019-04-23",3.02,3.12,3.01,3.07,885200.0],["2019-04-24",3.08,3.15,3.06,3.11,765600.0],["2019-04-25",3.11,3.18,3.09,3.11,953100.0],["2019-04-26",3.12,3.19,3.11,3.17,679700.0],["2019-04-29",3.17,3.17,3.03,3.04,1037000.0],["2019-04-30",3.06,3.1,3.03,3.07,743300.0],["2019-05-01",3.07,3.11,2.98,2.99,1018500.0],["2019-05-02",2.97,3.0,2.91,2.95,992800.0],["2019-05-03",2.99,3.1,2.98,3.01,668800.0],["2019-05-06",3.01,3.05,2.98,3.05,607900.0],["2019-05-07",3.03,3.06,2.99,3.05,852800.0],["2019-05-08",3.06,3.06,2.89,2.91,1357900.0],["2019-05-09",2.9,2.97,2.85,2.85,1338100.0],["2019-05-10",2.92,2.93,2.82,2.86,1492300.0],["2019-05-13",2.88,2.93,2.88,2.93,905300.0],["2019-05-14",2.93,2.95,2.83,2.87,647900.0],["2019-05-15",2.89,2.9,2.6,2.62,2564400.0],["2019-05-16",2.6,2.64,2.53,2.6,2115300.0],["2019-05-17",2.58,2.65,2.54,2.64,1910900.0],["2019-05-20",2.61,2.77,2.6,2.65,956400.0],["2019-05-21",2.65,2.65,2.54,2.57,1786900.0],["2019-05-22",2.58,2.58,2.47,2.51,1339300.0],["2019-05-23",2.5,2.6,2.46,2.49,1623800.0],["2019-05-24",2.5,2.54,2.47,2.52,966700.0],["2019-05-28",2.5,2.52,2.42,2.44,2059300.0],["2019-05-29",2.44,2.45,2.39,2.4,1299300.0],["2019-05-30",2.4,2.46,2.39,2.43,1746900.0],["2019-05-31",2.46,2.59,2.42,2.59,2401200.0],["2019-06-03",2.65,2.72,2.56,2.7,2507300.0],["2019-06-04",2.7,2.74,2.62,2.69,1582400.0],["2019-06-05",2.77,2.79,2.56,2.6,1744600.0],["2019-06-06",2.65,2.66,2.57,2.61,1075300.0],["2019-06-07",2.65,2.66,2.58,2.59,1113300.0],["2019-06-10",2.51,2.53,2.44,2.45,1159600.0],["2019-06-11",2.45,2.5,2.43,2.44,1404000.0],["2019-06-12",2.48,2.49,2.46,2.47,1841500.0],["2019-06-13",2.48,2.57,2.47,2.53,2236600.0],["2019-06-14",2.58,2.62,2.45,2.5,2436200.0],["2019-06-17",2.49,2.53,2.4,2.51,2914300.0],["2019-06-18",2.57,2.69,2.56,2.63,3027900.0],["2019-06-19",2.61,2.71,2.57,2.71,2667700.0],["2019-06-20",2.86,3.02,2.82,2.93,4670300.0],["2019-06-21",2.93,2.95,2.8,2.94,3864100.0],["2019-06-24",2.98,3.05,2.88,2.99,3470600.0],["2019-06-25",3.02,3.06,2.91,2.95,3903000.0],["2019-06-26",2.91,2.99,2.88,2.96,1744100.0],["2019-06-27",2.95,2.95,2.87,2.89,1360600.0],["2019-06-28",2.89,2.93,2.83,2.85,1997800.0],["2019-07-01",2.82,2.88,2.78,2.79,1449800.0],["2019-07-02",2.84,2.93,2.8,2.93,1808200.0],["2019-07-03",2.94,2.96,2.88,2.89,682500.0],["2019-07-05",2.81,2.87,2.78,2.85,1324600.0],["2019-07-08",2.86,2.89,2.79,2.82,896300.0],["2019-07-09",2.81,2.84,2.77,2.84,1108000.0],["2019-07-10",2.9,2.94,2.84,2.89,1412700.0],["2019-07-11",2.89,2.9,2.77,2.77,1688200.0],["2019-07-12",2.8,2.85,2.72,2.8,2013800.0],["2019-07-15",2.84,2.85,2.68,2.78,2031700.0],["2019-07-16",2.81,3.23,2.79,3.18,5132100.0],["2019-07-17",3.22,3.64,3.21,3.62,8343600.0],["2019-07-18",3.7,3.79,3.53,3.76,5770800.0],["2019-07-19",3.76,3.87,3.61,3.74,4670500.0],["2019-07-22",3.77,4.03,3.77,3.87,5935800.0],["2019-07-23",3.91,4.04,3.75,3.83,4582100.0],["2019-07-24",3.9,4.02,3.87,4.02,3769300.0],["2019-07-25",4.0,4.24,3.85,3.91,3923000.0],["2019-07-26",3.91,3.98,3.84,3.91,2110400.0],["2019-07-29",3.93,3.95,3.81,3.95,1909800.0],["2019-07-30",3.9,4.02,3.87,3.98,3067600.0],["2019-07-31",3.97,4.05,3.69,3.76,4511000.0],["2019-08-01",3.65,4.1,3.62,4.04,3825100.0],["2019-08-02",3.99,4.07,3.88,3.95,2967700.0],["2019-08-05",4.09,4.33,4.09,4.19,3297200.0],["2019-08-06",4.19,4.23,4.01,4.23,3144400.0],["2019-08-07",4.49,4.59,4.28,4.31,4772700.0],["2019-08-08",4.33,4.41,4.14,4.3,3344800.0],["2019-08-09",4.37,4.43,4.22,4.29,2955500.0],["2019-08-12",4.2,4.26,3.98,4.04,4387600.0],["2019-08-13",4.06,4.18,3.79,3.94,5412000.0],["2019-08-14",3.93,4.0,3.76,3.77,3976300.0],["2019-08-15",3.75,3.87,3.73,3.85,2088500.0],["2019-08-16",3.82,3.82,3.65,3.67,2117100.0],["2019-08-19",3.59,3.87,3.49,3.62,2717600.0],["2019-08-20",3.65,3.87,3.65,3.81,2366400.0],["2019-08-21",3.8,3.85,3.71,3.72,2103200.0],["2019-08-22",3.73,3.85,3.67,3.75,1721700.0],["2019-08-23",3.78,3.99,3.74,3.92,3119000.0],["2019-08-26",4.0,4.1,3.91,3.98,2754700.0],["2019-08-27",4.1,4.31,3.97,4.23,4516800.0],["2019-08-28",4.3,4.37,4.16,4.27,2354300.0],["2019-08-29",4.29,4.33,4.03,4.09,3168400.0],["2019-08-30",4.09,4.22,4.04,4.14,2081300.0],["2019-09-03",4.21,4.39,4.19,4.33,3620300.0],["2019-09-04",4.35,4.39,4.16,4.24,2962800.0],["2019-09-05",4.1,4.11,3.78,3.79,4757500.0],["2019-09-06",3.77,3.89,3.69,3.69,2561900.0],["2019-09-09",3.79,3.79,3.53,3.64,3087300.0],["2019-09-10",3.65,3.77,3.62,3.69,2382300.0],["2019-09-11",3.69,3.72,3.43,3.5,6099300.0],["2019-09-12",3.63,3.68,3.46,3.46,3225200.0],["2019-09-13",3.52,3.57,3.39,3.4,2425400.0],["2019-09-16",3.59,3.59,3.39,3.44,2439500.0],["2019-09-17",3.45,3.57,3.43,3.54,2197700.0],["2019-09-18",3.53,3.55,3.32,3.39,2643700.0],["2019-09-19",3.45,3.49,3.4,3.45,1681500.0],["2019-09-20",3.44,3.51,3.41,3.49,2161600.0],["2019-09-23",3.6,3.69,3.56,3.66,4568300.0],["2019-09-24",3.62,3.7,3.5,3.67,3774100.0],["2019-09-25",3.65,3.68,3.41,3.47,3142000.0],["2019-09-26",3.48,3.52,3.3,3.31,3028500.0],["2019-09-27",3.25,3.34,3.18,3.27,2638000.0],["2019-09-30",3.19,3.21,3.01,3.09,4234500.0],["2019-10-01",3.11,3.2,3.07,3.11,2288100.0],["2019-10-02",3.17,3.19,3.06,3.11,3088900.0],["2019-10-03",3.11,3.23,3.09,3.18,2571700.0],["2019-10-04",3.17,3.25,3.14,3.23,1303800.0],["2019-10-07",3.19,3.24,3.15,3.18,1231100.0],["2019-10-08",3.23,3.3,3.21,3.3,1421200.0],["2019-10-09",3.3,3.32,3.15,3.19,1615900.0],["2019-10-10",3.21,3.22,3.11,3.2,1220600.0],["2019-10-11",3.19,3.2,3.08,3.08,1457800.0],["2019-10-14",3.08,3.17,3.06,3.11,1013100.0],["2019-10-15",3.05,3.13,3.0,3.02,3462000.0],["2019-10-16",3.02,3.09,3.02,3.08,1345500.0],["2019-10-17",3.06,3.19,3.05,3.14,1296100.0],["2019-10-18",3.15,3.2,3.1,3.13,1336100.0],["2019-10-21",3.18,3.18,3.01,3.02,1740000.0],["2019-10-22",3.02,3.04,2.93,3.04,1560500.0],["2019-10-23",3.03,3.1,3.02,3.1,1709400.0],["2019-10-24",3.1,3.19,3.08,3.18,2045200.0],["2019-10-25",3.26,3.34,3.14,3.18,2766000.0],["2019-10-28",3.17,3.18,3.02,3.09,1703800.0],["2019-10-29",3.05,3.12,3.02,3.1,1747600.0],["2019-10-30",3.11,3.12,2.97,3.07,2320200.0],["2019-10-31",3.13,3.2,3.07,3.19,2332400.0],["2019-11-01",3.18,3.25,3.15,3.23,2135000.0],["2019-11-04",3.25,3.27,3.17,3.21,1283500.0],["2019-11-05",3.14,3.15,2.96,2.97,3223900.0],["2019-11-06",3.0,3.11,2.97,3.07,1973700.0],["2019-11-07",3.05,3.15,2.97,3.12,2393500.0],["2019-11-08",3.03,3.12,3.02,3.08,2386800.0],["2019-11-11",3.06,3.09,3.0,3.04,1363600.0],["2019-11-12",3.04,3.16,3.01,3.16,1941500.0],["2019-11-13",3.2,3.24,3.12,3.16,1870900.0],["2019-11-14",3.14,3.24,3.14,3.21,1627900.0],["2019-11-15",3.03,3.06,2.86,3.05,3232900.0],["2019-11-18",3.03,3.19,3.01,3.13,1873200.0],["2019-11-19",3.12,3.23,3.08,3.17,2224600.0],["2019-11-20",3.16,3.23,3.13,3.16,1754200.0],["2019-11-21",3.15,3.17,3.01,3.03,1693300.0],["2019-11-22",3.05,3.08,3.01,3.02,1080100.0],["2019-11-25",3.03,3.1,3.01,3.02,1277500.0],["2019-11-26",3.03,3.16,3.02,3.16,1316800.0],["2019-11-27",3.13,3.15,3.07,3.1,874300.0],["2019-11-29",3.13,3.29,3.12,3.29,1438800.0],["2019-12-02",3.3,3.37,3.27,3.31,2886500.0],["2019-12-03",3.41,3.52,3.37,3.46,2399800.0],["2019-12-04",3.46,3.47,3.32,3.4,1555900.0],["2019-12-05",3.4,3.44,3.36,3.4,2296700.0],["2019-12-06",3.32,3.34,3.19,3.19,2227700.0],["2019-12-09",3.23,3.28,3.19,3.21,1790300.0],["2019-12-10",3.24,3.33,3.24,3.31,1751100.0],["2019-12-11",3.32,3.49,3.31,3.46,2792400.0],["2019-12-12",3.52,3.58,3.4,3.47,2663400.0],["2019-12-13",3.47,3.67,3.47,3.62,2438200.0],["2019-12-16",3.66,3.68,3.54,3.55,1882100.0],["2019-12-17",3.55,3.57,3.46,3.48,1640300.0],["2019-12-18",3.45,3.51,3.43,3.49,2250500.0],["2019-12-19",3.48,3.5,3.39,3.41,1920000.0],["2019-12-20",3.45,3.47,3.35,3.36,1859400.0],["2019-12-23",3.4,3.69,3.4,3.67,2533400.0],["2019-12-24",3.74,3.97,3.74,3.95,2411300.0],["2019-12-26",4.0,4.14,3.92,4.02,3183800.0],["2019-12-27",4.05,4.08,3.95,3.96,2714800.0],["2019-12-30",3.97,4.19,3.97,4.09,3051600.0],["2019-12-31",4.15,4.17,4.06,4.08,1792400.0],["2020-01-02",4.12,4.17,4.01,4.05,2151100.0],["2020-01-03",4.14,4.2,4.02,4.03,3034400.0],["2020-01-06",4.14,4.23,4.04,4.1,4322300.0],["2020-01-07",4.04,4.17,4.0,4.12,2367200.0],["2020-01-08",4.08,4.09,3.76,3.79,4237300.0],["2020-01-09",3.75,3.8,3.64,3.72,2617200.0],["2020-01-10",3.72,3.87,3.7,3.8,2155100.0],["2020-01-13",3.8,3.81,3.66,3.67,2125600.0],["2020-01-14",3.66,3.77,3.65,3.76,1680900.0],["2020-01-15",3.8,3.88,3.72,3.87,1963000.0],["2020-01-16",3.9,3.94,3.84,3.91,1729100.0],["2020-01-17",3.93,3.94,3.85,3.87,1624900.0],["2020-01-21",3.85,4.0,3.83,4.0,2536700.0],["2020-01-22",4.0,4.04,3.97,4.03,1490000.0],["2020-01-23",3.99,4.03,3.89,3.91,1722800.0],["2020-01-24",3.93,4.11,3.9,4.11,2152900.0],["2020-01-27",4.17,4.23,3.97,4.0,2097700.0],["2020-01-28",3.97,3.98,3.84,3.92,2022600.0],["2020-01-29",3.85,3.9,3.77,3.9,2600800.0],["2020-01-30",3.93,3.94,3.8,3.82,2014000.0],["2020-01-31",3.81,4.01,3.8,3.92,1859100.0],["2020-02-03",3.87,3.88,3.76,3.79,1802400.0],["2020-02-04",3.75,3.83,3.71,3.79,1764700.0],["2020-02-05",3.77,3.87,3.77,3.82,1137700.0],["2020-02-06",3.84,3.87,3.76,3.82,1217200.0],["2020-02-07",3.82,3.85,3.74,3.74,1300300.0],["2020-02-10",3.76,3.78,3.6,3.73,1876100.0],["2020-02-11",3.75,3.78,3.72,3.75,1029800.0],["2020-02-12",3.72,3.75,3.72,3.72,922300.0],["2020-02-13",3.76,3.77,3.61,3.66,1792000.0],["2020-02-14",3.65,3.67,3.49,3.51,1880000.0],["2020-02-18",3.54,3.7,3.51,3.69,2255200.0],["2020-02-19",3.73,3.81,3.66,3.77,1792200.0],["2020-02-20",3.77,3.8,3.64,3.75,2537500.0],["2020-02-21",3.83,3.97,3.77,3.94,3517700.0],["2020-02-24",4.13,4.13,3.9,3.97,3877600.0],["2020-02-25",3.98,4.0,3.74,3.75,2784500.0],["2020-02-26",3.75,3.77,3.62,3.67,2382700.0],["2020-02-27",3.73,3.74,3.3,3.32,3338300.0],["2020-02-28",3.01,3.09,2.8,2.95,5166400.0],["2020-03-02",3.07,3.09,2.96,3.05,2733200.0],["2020-03-03",3.15,3.43,3.05,3.26,6701400.0],["2020-03-04",3.34,3.37,3.12,3.25,2656100.0],["2020-03-05",3.3,3.4,3.21,3.4,2359300.0],["2020-03-06",3.42,3.42,3.16,3.32,2704400.0],["2020-03-09",3.03,3.23,2.95,2.96,1845100.0],["2020-03-10",3.02,3.06,2.81,2.99,2450300.0],["2020-03-11",2.95,2.97,2.61,2.66,2892600.0],["2020-03-12",2.09,2.48,1.65,2.06,4102900.0],["2020-03-13",2.18,2.19,1.8,1.8,4997000.0],["2020-03-16",1.66,2.41,1.47,2.08,6272900.0],["2020-03-17",2.07,2.59,2.03,2.27,6299900.0],["2020-03-18",2.24,2.38,2.03,2.21,5569600.0],["2020-03-19",2.25,2.7,2.03,2.51,3736700.0],["2020-03-20",2.66,2.68,2.25,2.26,3751700.0],["2020-03-23",2.48,2.48,2.16,2.32,3663600.0],["2020-03-24",2.78,2.98,2.55,2.83,6571700.0],["2020-03-25",2.8,3.03,2.68,2.75,5663700.0],["2020-03-26",2.82,2.97,2.57,2.67,4118500.0],["2020-03-27",2.63,2.69,2.41,2.41,3394700.0],["2020-03-30",2.35,2.49,2.18,2.25,4135600.0],["2020-03-31",2.28,2.48,2.25,2.31,3022400.0],["2020-04-01",2.29,2.3,2.12,2.17,3368600.0],["2020-04-02",2.22,2.31,2.14,2.14,3040300.0],["2020-04-03",2.15,2.22,2.02,2.03,2732400.0],["2020-04-06",2.2,2.32,2.14,2.27,3417600.0],["2020-04-07",2.38,2.55,2.25,2.26,4379900.0],["2020-04-08",2.26,2.35,2.2,2.21,2288900.0],["2020-04-09",2.43,2.5,2.32,2.42,4609700.0],["2020-04-13",2.47,2.71,2.29,2.68,4219400.0],["2020-04-14",2.89,2.99,2.57,2.67,5725000.0],["2020-04-15",2.57,2.7,2.45,2.48,3024700.0],["2020-04-16",2.54,2.61,2.46,2.54,2039900.0],["2020-04-17",2.45,2.52,2.34,2.36,3825600.0],["2020-04-20",2.39,2.5,2.37,2.41,2723700.0],["2020-04-21",2.31,2.4,2.27,2.38,2294600.0],["2020-04-22",2.49,2.53,2.42,2.49,4106100.0],["2020-04-23",2.55,2.73,2.53,2.64,5232900.0],["2020-04-24",2.74,2.84,2.58,2.71,4305900.0],["2020-04-27",2.76,2.78,2.62,2.74,3115300.0],["2020-04-28",2.8,2.93,2.71,2.88,4135800.0],["2020-04-29",2.95,3.2,2.93,3.18,5173100.0],["2020-04-30",3.25,3.27,2.94,3.0,4442300.0],["2020-05-01",2.89,3.13,2.86,3.13,3123600.0],["2020-05-04",3.15,3.17,3.05,3.1,2824200.0],["2020-05-05",3.13,3.16,3.03,3.13,1698700.0],["2020-05-06",3.1,3.14,3.02,3.05,1807300.0],["2020-05-07",3.1,3.34,3.06,3.25,2409400.0],["2020-05-08",3.29,3.4,3.24,3.28,2472400.0],["2020-05-11",3.15,3.32,3.08,3.22,4430600.0],["2020-05-12",3.26,3.43,3.22,3.28,3310500.0],["2020-05-13",3.39,3.44,3.11,3.22,3548000.0],["2020-05-14",3.15,3.39,3.14,3.36,2510900.0],["2020-05-15",3.51,3.99,3.48,3.96,5853400.0],["2020-05-18",4.4,4.43,4.04,4.26,5879500.0],["2020-05-19",4.32,4.39,4.12,4.2,6019600.0],["2020-05-20",4.21,4.47,4.2,4.33,4205700.0],["2020-05-21",4.21,4.29,4.08,4.26,3180400.0],["2020-05-22",4.28,4.42,4.19,4.2,2816800.0],["2020-05-26",4.25,4.29,3.97,3.97,4007600.0],["2020-05-27",3.83,4.19,3.77,4.19,3436300.0],["2020-05-28",4.29,4.41,4.12,4.17,2728900.0],["2020-05-29",4.36,4.53,4.3,4.49,5882200.0],["2020-06-01",4.61,4.86,4.6,4.8,4880800.0],["2020-06-02",4.85,4.88,4.51,4.63,4346200.0],["2020-06-03",4.48,4.51,4.15,4.31,5108400.0],["2020-06-04",4.43,4.69,4.35,4.58,3699200.0],["2020-06-05",4.26,4.52,4.18,4.51,5033100.0],["2020-06-08",4.55,4.66,4.44,4.57,2879100.0],["2020-06-09",4.58,4.74,4.53,4.56,2274700.0],["2020-06-10",4.63,4.79,4.46,4.79,3715500.0],["2020-06-11",4.8,4.85,4.3,4.39,3988600.0],["2020-06-12",4.53,4.62,4.32,4.41,4484100.0],["2020-06-15",4.23,4.63,4.12,4.58,5017600.0],["2020-06-16",4.59,4.66,4.35,4.39,3252600.0],["2020-06-17",4.4,4.51,4.29,4.37,2801300.0],["2020-06-18",4.35,4.38,4.19,4.21,2875600.0],["2020-06-19",4.34,4.37,4.21,4.24,19437600.0],["2020-06-22",4.37,4.75,4.32,4.63,8345100.0],["2020-06-23",4.74,4.99,4.63,4.95,5276200.0],["2020-06-24",4.85,4.91,4.61,4.7,4340800.0],["2020-06-25",4.77,4.81,4.64,4.81,2818700.0],["2020-06-26",4.78,4.82,4.55,4.75,3882200.0],["2020-06-29",4.8,4.82,4.69,4.76,1946400.0],["2020-06-30",4.74,5.1,4.68,5.09,4222100.0],["2020-07-01",5.09,5.09,4.81,4.93,4432900.0],["2020-07-02",4.91,5.15,4.87,4.89,2997200.0],["2020-07-06",5.06,5.06,4.73,4.84,4126000.0],["2020-07-07",4.79,4.93,4.74,4.89,2803100.0],["2020-07-08",5.01,5.15,4.96,5.05,3676200.0],["2020-07-09",5.13,5.26,4.91,5.07,3680100.0],["2020-07-10",5.14,5.14,4.98,5.03,2076000.0],["2020-07-13",5.2,5.34,4.92,4.94,4860000.0],["2020-07-14",4.92,5.12,4.79,5.12,3172400.0],["2020-07-15",5.12,5.17,4.95,5.16,2901100.0],["2020-07-16",5.11,5.18,4.97,5.01,2530100.0],["2020-07-17",5.1,5.23,5.07,5.2,2279500.0],["2020-07-20",5.32,5.89,5.3,5.85,6554100.0],["2020-07-21",6.31,6.57,6.15,6.37,8822100.0],["2020-07-22",6.69,6.83,6.58,6.74,8984300.0],["2020-07-23",6.65,6.81,6.24,6.41,7733400.0],["2020-07-24",6.42,6.65,6.38,6.53,4280500.0],["2020-07-27",7.01,7.35,6.97,7.24,9841600.0],["2020-07-28",7.03,7.21,6.93,7.0,5988800.0],["2020-07-29",7.04,7.08,6.73,6.9,4472000.0],["2020-07-30",6.56,6.79,6.45,6.49,5781600.0],["2020-07-31",6.66,6.83,6.58,6.72,4339100.0],["2020-08-03",6.79,6.81,6.47,6.65,3217200.0],["2020-08-04",6.64,7.0,6.51,7.0,4708900.0],["2020-08-05",7.32,7.34,6.89,7.05,6012200.0],["2020-08-06",7.24,7.25,6.78,6.93,5346000.0],["2020-08-07",6.73,6.79,6.47,6.66,4557000.0],["2020-08-10",6.78,7.14,6.69,6.72,4589200.0],["2020-08-11",6.3,6.38,5.91,5.97,6992800.0],["2020-08-12",6.24,6.27,6.03,6.06,3034000.0],["2020-08-13",6.18,6.49,6.11,6.39,4711400.0],["2020-08-14",6.15,6.38,6.11,6.38,3684100.0],["2020-08-17",6.66,6.74,6.5,6.66,4600800.0],["2020-08-18",6.85,6.86,6.46,6.52,2831000.0],["2020-08-19",6.45,6.6,6.31,6.37,3862400.0],["2020-08-20",6.37,6.59,6.34,6.54,2521100.0],["2020-08-21",6.36,6.43,6.25,6.27,2099800.0],["2020-08-24",6.31,6.37,6.1,6.13,3310700.0],["2020-08-25",6.16,6.29,6.06,6.29,3368800.0],["2020-08-26",6.21,6.66,6.21,6.6,4427700.0],["2020-08-27",6.67,6.75,6.23,6.55,4299600.0],["2020-08-28",6.81,7.13,6.72,7.11,5285200.0],["2020-08-31",7.15,7.37,7.09,7.27,4734200.0],["2020-09-01",7.4,7.45,7.06,7.2,4655700.0],["2020-09-02",7.04,7.07,6.7,7.04,4414400.0],["2020-09-03",6.94,7.11,6.66,7.02,5167300.0],["2020-09-04",6.93,7.05,6.48,6.93,6023100.0],["2020-09-08",6.67,6.93,6.49,6.73,5141800.0],["2020-09-09",6.86,7.09,6.76,7.08,4647300.0],["2020-09-10",7.35,7.59,7.05,7.14,6695400.0],["2020-09-11",7.14,7.31,6.9,6.92,3333600.0],["2020-09-14",7.1,7.51,7.07,7.5,5460000.0],["2020-09-15",7.61,7.7,7.38,7.58,4665900.0],["2020-09-16",7.65,7.91,7.55,7.77,4622400.0],["2020-09-17",7.48,7.8,7.36,7.79,3312200.0],["2020-09-18",7.8,7.95,7.52,7.6,5524400.0],["2020-09-21",7.28,7.43,6.85,7.03,5960300.0],["2020-09-22",7.07,7.18,6.93,7.02,4130300.0],["2020-09-23",6.75,6.76,6.07,6.11,6357400.0],["2020-09-24",5.99,6.45,5.84,6.38,4624100.0],["2020-09-25",6.26,6.32,6.12,6.24,2871700.0],["2020-09-28",6.39,6.43,6.19,6.35,3564200.0],["2020-09-29",6.4,6.63,6.39,6.48,3868400.0],["2020-09-30",6.4,6.53,6.25,6.36,3698700.0],["2020-10-01",6.48,6.56,6.31,6.5,2962200.0],["2020-10-02",6.42,6.54,6.32,6.37,2555800.0],["2020-10-05",6.44,6.66,6.43,6.57,2933700.0],["2020-10-06",6.57,6.63,6.15,6.17,3301900.0],["2020-10-07",6.33,6.41,6.21,6.25,2222000.0],["2020-10-08",6.37,6.51,6.3,6.42,2323700.0],["2020-10-09",6.7,7.09,6.62,7.0,3744200.0],["2020-10-12",7.04,7.08,6.84,6.94,2030400.0],["2020-10-13",6.95,6.95,6.62,6.85,2411400.0],["2020-10-14",6.99,7.26,6.95,7.2,3188900.0],["2020-10-15",7.0,7.14,6.91,7.12,2156100.0],["2020-10-16",7.15,7.19,6.86,6.88,2472900.0],["2020-10-19",7.02,7.12,6.72,6.76,2915400.0],["2020-10-20",6.74,7.07,6.74,7.01,2391100.0],["2020-10-21",7.13,7.5,7.09,7.37,3685400.0],["2020-10-22",7.23,7.33,7.01,7.04,3618700.0],["2020-10-23",7.04,7.19,6.99,7.16,2466600.0],["2020-10-26",7.01,7.3,6.9,7.02,3057700.0],["2020-10-27",7.05,7.23,7.02,7.23,2656100.0],["2020-10-28",6.95,6.98,6.36,6.37,4845300.0],["2020-10-29",6.33,6.69,6.28,6.53,2693900.0],["2020-10-30",6.67,6.67,6.31,6.62,3207800.0],["2020-11-02",6.76,6.92,6.53,6.91,2994200.0],["2020-11-03",7.03,7.24,6.96,7.14,3695400.0],["2020-11-04",7.07,7.1,6.72,6.81,2969200.0],["2020-11-05",7.13,7.8,7.12,7.78,6267500.0],["2020-11-06",7.89,8.11,7.72,8.05,3772600.0],["2020-11-09",7.41,7.64,7.3,7.51,4900500.0],["2020-11-10",7.55,7.67,7.24,7.24,3340300.0],["2020-11-11",7.09,7.29,7.03,7.18,2972600.0],["2020-11-12",7.28,7.62,7.26,7.41,3584700.0],["2020-11-13",7.5,7.52,7.04,7.12,4314200.0],["2020-11-16",7.02,7.06,6.66,6.84,4553300.0],["2020-11-17",6.77,6.81,6.52,6.63,3754900.0],["2020-11-18",6.63,6.63,6.35,6.37,3227800.0],["2020-11-19",6.25,6.46,6.22,6.32,3033900.0],["2020-11-20",6.5,6.65,6.43,6.43,3119500.0],["2020-11-23",6.37,6.44,6.12,6.15,3770300.0],["2020-11-24",6.01,6.14,5.81,6.07,3986800.0],["2020-11-25",6.2,6.3,6.13,6.23,2690600.0],["2020-11-27",6.08,6.29,6.06,6.28,1638600.0],["2020-11-30",6.17,6.35,6.04,6.33,2671900.0],["2020-12-01",6.7,6.77,6.46,6.74,3620900.0],["2020-12-02",6.77,6.84,6.56,6.82,2630300.0],["2020-12-03",6.86,6.87,6.66,6.69,3206200.0],["2020-12-04",6.67,6.73,6.58,6.64,2051700.0],["2020-12-07",6.62,6.96,6.6,6.83,3324900.0],["2020-12-08",6.89,6.92,6.78,6.84,1605300.0],["2020-12-09",6.75,6.8,6.46,6.61,3625300.0],["2020-12-10",6.65,6.88,6.61,6.67,1802000.0],["2020-12-11",6.66,6.7,6.46,6.51,2273600.0],["2020-12-14",6.45,6.55,6.26,6.26,2367000.0],["2020-12-15",6.48,6.69,6.43,6.68,2951600.0],["2020-12-16",6.76,7.04,6.69,6.99,3628200.0],["2020-12-17",7.17,7.49,7.15,7.48,3928500.0],["2020-12-18",7.47,7.57,7.26,7.34,3481200.0],["2020-12-21",7.42,7.8,7.37,7.76,3634100.0],["2020-12-22",7.76,7.83,7.28,7.33,4344400.0],["2020-12-23",7.46,7.67,7.39,7.48,2277500.0],["2020-12-24",7.51,7.61,7.39,7.55,990400.0],["2020-12-28",7.75,8.0,7.62,7.65,3326700.0],["2020-12-29",7.66,7.87,7.48,7.64,3588000.0],["2020-12-30",7.68,8.27,7.67,8.25,4153300.0],["2020-12-31",8.34,8.39,8.08,8.24,3779300.0],["2021-01-04",8.73,9.42,8.62,9.23,8738700.0],["2021-01-05",9.39,9.69,9.03,9.54,6090800.0],["2021-01-06",9.48,9.57,9.04,9.39,5859700.0],["2021-01-07",9.22,9.54,9.12,9.33,3574500.0],["2021-01-08",9.0,9.15,8.36,8.65,5828900.0],["2021-01-11",8.3,8.7,8.27,8.53,2716900.0],["2021-01-12",8.61,8.61,8.24,8.58,3065500.0],["2021-01-13",8.57,8.59,8.25,8.28,2450100.0],["2021-01-14",8.34,8.54,8.2,8.24,3585900.0],["2021-01-15",7.99,8.11,7.52,7.55,5163800.0],["2021-01-19",7.69,7.73,7.34,7.43,3899900.0],["2021-01-20",7.53,7.76,7.36,7.68,4270900.0],["2021-01-21",7.7,7.74,7.16,7.34,4048500.0],["2021-01-22",7.04,7.26,6.93,7.16,3287100.0],["2021-01-25",7.24,7.3,6.78,6.88,4031600.0],["2021-01-26",6.94,7.18,6.85,7.07,3519100.0],["2021-01-27",6.9,6.95,6.57,6.7,4208100.0],["2021-01-28",7.82,8.42,7.21,7.62,11488600.0],["2021-01-29",8.44,8.46,7.66,7.78,7820100.0],["2021-02-01",9.36,9.85,8.6,9.13,16156000.0],["2021-02-02",8.32,8.46,7.57,7.69,8142300.0],["2021-02-03",7.9,7.91,7.44,7.49,3203500.0],["2021-02-04",7.29,7.39,6.94,7.35,3642300.0],["2021-02-05",7.48,7.68,7.36,7.6,3112300.0],["2021-02-08",7.76,7.86,7.68,7.74,2728400.0],["2021-02-09",7.8,7.8,7.52,7.64,2355700.0],["2021-02-10",7.69,7.77,7.39,7.57,2230300.0],["2021-02-11",7.59,7.72,7.4,7.47,2160500.0],["2021-02-12",7.41,7.77,7.23,7.65,2424000.0],["2021-02-16",7.56,7.83,7.45,7.63,2953500.0],["2021-02-17",7.47,7.64,7.35,7.6,2387100.0],["2021-02-18",7.59,7.73,7.25,7.36,2745600.0],["2021-02-19",7.46,7.61,7.23,7.3,3334000.0],["2021-02-22",7.43,8.17,7.37,8.07,5923300.0],["2021-02-23",7.9,8.12,7.6,8.1,4428900.0],["2021-02-24",8.03,8.44,7.86,8.39,3377800.0],["2021-02-25",8.29,8.52,7.84,7.96,4600100.0],["2021-02-26",7.72,7.84,7.18,7.53,5204400.0],["2021-03-01",7.63,7.77,7.14,7.18,4440200.0],["2021-03-02",7.25,7.55,7.18,7.4,3407200.0],["2021-03-03",7.2,7.25,6.97,7.06,3020900.0],["2021-03-04",7.04,7.13,6.55,6.75,5551300.0],["2021-03-05",6.75,6.75,6.26,6.68,4410300.0],["2021-03-08",6.68,6.78,6.52,6.54,2585900.0],["2021-03-09",6.98,7.17,6.75,6.91,3225100.0],["2021-03-10",6.93,6.98,6.78,6.87,2901500.0],["2021-03-11",6.95,7.25,6.95,7.22,3411700.0],["2021-03-12",7.07,7.24,6.89,7.2,2391000.0],["2021-03-15",7.27,7.5,7.23,7.49,3025900.0],["2021-03-16",7.42,7.44,7.22,7.29,2043300.0],["2021-03-17",7.2,7.68,7.11,7.51,2698500.0],["2021-03-18",7.35,7.57,7.25,7.29,2711000.0],["2021-03-19",7.31,7.38,7.19,7.26,3026800.0],["2021-03-22",7.24,7.37,7.05,7.06,2230400.0],["2021-03-23",7.01,7.02,6.62,6.68,2912400.0],["2021-03-24",6.76,6.76,6.51,6.53,2151500.0],["2021-03-25",6.44,6.64,6.37,6.56,2372100.0],["2021-03-26",6.63,6.69,6.53,6.68,1971600.0],["2021-03-29",6.65,6.66,6.19,6.29,4814000.0],["2021-03-30",6.05,6.13,5.89,6.01,4611900.0],["2021-03-31",6.08,6.53,6.05,6.47,3223500.0],["2021-04-01",6.58,6.79,6.56,6.75,1785600.0],["2021-04-05",6.76,6.87,6.65,6.72,1640000.0],["2021-04-06",6.78,7.21,6.76,7.1,3192200.0],["2021-04-07",7.1,7.1,6.91,6.95,1707300.0],["2021-04-08",7.15,7.49,7.11,7.47,3193300.0],["2021-04-09",7.23,7.39,7.19,7.33,1945900.0],["2021-04-12",7.28,7.36,7.12,7.16,1589600.0],["2021-04-13",7.37,7.53,7.35,7.44,1954100.0],["2021-04-14",7.45,7.47,7.2,7.21,1624300.0],["2021-04-15",7.34,7.88,7.32,7.73,3756600.0],["2021-04-16",7.9,7.9,7.62,7.7,2099300.0],["2021-04-19",7.71,7.73,7.45,7.53,1559700.0],["2021-04-20",7.45,7.63,7.39,7.56,1534000.0],["2021-04-21",7.64,7.98,7.58,7.96,2764500.0],["2021-04-22",7.9,7.91,7.63,7.67,2346200.0],["2021-04-23",7.83,7.86,7.62,7.71,1351200.0],["2021-04-26",7.11,7.25,6.32,6.38,18623500.0],["2021-04-27",6.52,6.56,6.09,6.11,9583900.0],["2021-04-28",6.11,6.23,5.93,6.14,9921500.0],["2021-04-29",6.18,6.19,5.89,6.06,9046600.0],["2021-04-30",6.02,6.11,5.9,6.03,5057200.0],["2021-05-03",6.11,6.43,6.11,6.39,8024700.0],["2021-05-04",6.42,6.43,6.08,6.17,4882700.0],["2021-05-05",6.18,6.24,6.05,6.21,3811400.0],["2021-05-06",6.28,6.48,6.24,6.44,4623100.0],["2021-05-07",6.53,6.58,6.36,6.45,4113000.0],["2021-05-10",6.61,6.69,6.23,6.26,5772500.0],["2021-05-11",6.17,6.52,6.05,6.52,4037900.0],["2021-05-12",6.45,6.57,6.26,6.27,4112200.0],["2021-05-13",6.19,6.24,5.99,6.08,3830400.0],["2021-05-14",6.2,6.32,6.18,6.32,3005900.0],["2021-05-17",6.33,6.77,6.31,6.7,5182100.0],["2021-05-18",6.75,6.79,6.49,6.75,3542600.0],["2021-05-19",6.54,6.75,6.5,6.58,3482400.0],["2021-05-20",6.64,6.75,6.49,6.72,2706900.0],["2021-05-21",6.72,6.75,6.57,6.65,3184000.0],["2021-05-24",6.66,6.76,6.6,6.69,2612000.0],["2021-05-25",6.69,6.88,6.51,6.83,4765600.0],["2021-05-26",6.87,6.93,6.79,6.82,2350400.0],["2021-05-27",6.77,6.88,6.59,6.84,3307500.0],["2021-05-28",6.69,7.0,6.68,6.95,3258800.0],["2021-06-01",7.06,7.22,7.01,7.03,3115700.0],["2021-06-02",7.09,7.16,6.99,7.13,2452600.0],["2021-06-03",6.95,6.95,6.64,6.66,3731000.0],["2021-06-04",6.75,6.91,6.72,6.83,2478500.0],["2021-06-07",6.8,6.86,6.7,6.84,2632600.0],["2021-06-08",6.8,6.85,6.63,6.64,2636500.0],["2021-06-09",6.63,6.8,6.63,6.68,2490600.0],["2021-06-10",6.7,6.84,6.6,6.82,3357000.0],["2021-06-11",6.82,6.87,6.6,6.6,2632100.0],["2021-06-14",6.47,6.74,6.38,6.58,2504200.0],["2021-06-15",6.58,6.59,6.41,6.46,2022500.0],["2021-06-16",6.5,6.57,6.3,6.35,3456900.0],["2021-06-17",6.09,6.17,5.85,5.99,7575600.0],["2021-06-18",5.99,6.06,5.83,5.84,3882900.0],["2021-06-21",5.95,5.95,5.79,5.84,2561900.0],["2021-06-22",5.82,5.84,5.69,5.74,2906300.0],["2021-06-23",5.81,5.89,5.66,5.68,2602400.0],["2021-06-24",5.75,5.78,5.64,5.69,1990600.0],["2021-06-25",5.75,5.82,5.58,5.61,2510200.0],["2021-06-28",5.65,5.67,5.41,5.53,3830900.0],["2021-06-29",5.46,5.48,5.33,5.39,4132300.0],["2021-06-30",5.4,5.6,5.36,5.55,4291200.0],["2021-07-01",5.66,5.67,5.4,5.49,1859600.0],["2021-07-02",5.61,5.61,5.42,5.48,3638400.0],["2021-07-06",5.57,5.68,5.39,5.42,5328400.0],["2021-07-07",5.45,5.49,5.26,5.35,4107000.0],["2021-07-08",5.37,5.38,5.07,5.13,5262800.0],["2021-07-09",5.14,5.35,5.13,5.31,4155300.0],["2021-07-12",5.34,5.34,5.05,5.1,4614000.0],["2021-07-13",5.07,5.3,5.07,5.12,5369600.0],["2021-07-14",5.26,5.34,5.16,5.2,6108800.0],["2021-07-15",5.2,5.23,5.05,5.14,4024400.0],["2021-07-16",5.12,5.12,4.8,4.83,5534000.0],["2021-07-19",4.71,4.82,4.54,4.59,6289800.0],["2021-07-20",4.61,4.69,4.31,4.33,9594500.0],["2021-07-21",4.32,4.48,4.29,4.42,7452600.0],["2021-07-22",4.46,4.5,4.3,4.44,4838000.0],["2021-07-23",4.44,4.45,4.3,4.35,3351100.0],["2021-07-26",4.38,4.61,4.38,4.52,4196400.0],["2021-07-27",4.6,4.6,4.38,4.46,3300600.0],["2021-07-28",4.5,4.7,4.46,4.7,3849600.0],["2021-07-29",4.89,4.96,4.76,4.76,4662100.0],["2021-07-30",4.69,4.83,4.67,4.75,3147500.0],["2021-08-02",4.73,4.78,4.66,4.71,1517900.0],["2021-08-03",4.69,4.73,4.62,4.71,2448000.0],["2021-08-04",4.81,4.85,4.57,4.57,3481200.0],["2021-08-05",4.56,4.64,4.47,4.53,1653700.0],["2021-08-06",4.4,4.49,4.36,4.46,2750200.0],["2021-08-09",4.36,4.4,4.23,4.24,3919900.0],["2021-08-10",4.36,4.4,4.22,4.24,3321000.0],["2021-08-11",4.28,4.44,4.27,4.44,4659600.0],["2021-08-12",4.33,4.36,4.13,4.2,5383000.0],["2021-08-13",4.24,4.39,4.24,4.38,3848600.0],["2021-08-16",4.38,4.42,4.19,4.2,4193200.0],["2021-08-17",4.2,4.29,4.05,4.1,3445900.0],["2021-08-18",4.13,4.13,3.96,4.01,6465600.0],["2021-08-19",3.98,4.01,3.82,3.86,4469800.0],["2021-08-20",3.83,3.97,3.81,3.83,3357900.0],["2021-08-23",3.97,4.15,3.93,4.13,3782200.0],["2021-08-24",4.25,4.25,4.1,4.21,3904000.0],["2021-08-25",4.15,4.23,4.09,4.17,2621200.0],["2021-08-26",4.13,4.22,4.09,4.13,2062200.0],["2021-08-27",4.15,4.42,4.1,4.39,3656100.0],["2021-08-30",4.4,4.46,4.25,4.32,2879400.0],["2021-08-31",4.32,4.4,4.27,4.39,2099400.0],["2021-09-01",4.42,4.47,4.35,4.39,3535000.0],["2021-09-02",4.38,4.45,4.34,4.4,2600200.0],["2021-09-03",4.54,4.68,4.51,4.57,3722800.0],["2021-09-07",4.48,4.59,4.38,4.39,4339900.0],["2021-09-08",4.37,4.42,4.28,4.33,3247900.0],["2021-09-09",4.35,4.37,4.2,4.22,3708400.0],["2021-09-10",4.2,4.28,4.16,4.2,4315200.0],["2021-09-13",4.23,4.66,4.2,4.57,9229900.0],["2021-09-14",4.61,4.64,4.46,4.54,4814000.0],["2021-09-15",4.48,4.64,4.43,4.53,3578500.0],["2021-09-16",4.35,4.36,4.09,4.24,7590500.0],["2021-09-17",4.19,4.26,4.13,4.22,12503800.0],["2021-09-20",4.13,4.13,3.99,4.12,4700400.0],["2021-09-21",4.18,4.34,4.15,4.15,3572900.0],["2021-09-22",4.21,4.33,4.16,4.17,4370500.0],["2021-09-23",4.16,4.2,4.02,4.07,2809900.0],["2021-09-24",4.0,4.12,3.96,4.03,2939500.0],["2021-09-27",4.04,4.22,4.01,4.09,3349800.0],["2021-09-28",4.03,4.11,3.99,4.07,2901300.0],["2021-09-29",4.05,4.05,3.81,3.84,5042000.0],["2021-09-30",3.9,4.08,3.84,3.93,4127200.0],["2021-10-01",4.02,4.04,3.88,3.93,2212200.0],["2021-10-04",3.94,4.0,3.87,3.94,3306000.0],["2021-10-05",3.9,3.94,3.74,3.93,4227900.0],["2021-10-06",3.89,4.03,3.85,4.03,2747400.0],["2021-10-07",4.0,4.21,4.0,4.1,3654000.0],["2021-10-08",4.29,4.34,4.13,4.15,3394500.0],["2021-10-11",4.12,4.28,4.12,4.14,2061100.0],["2021-10-12",4.16,4.32,4.1,4.27,3793800.0],["2021-10-13",4.36,4.6,4.32,4.51,4353100.0],["2021-10-14",4.63,4.66,4.53,4.64,3907800.0],["2021-10-15",4.52,4.68,4.48,4.6,3971400.0],["2021-10-18",4.6,4.62,4.48,4.48,2736300.0],["2021-10-19",4.71,4.8,4.56,4.6,3976100.0],["2021-10-20",4.74,4.9,4.62,4.81,3839600.0],["2021-10-21",4.8,4.87,4.74,4.8,3304800.0],["2021-10-22",4.93,5.07,4.84,4.91,5215600.0],["2021-10-25",5.0,5.15,4.92,5.08,3923800.0],["2021-10-26",5.01,5.1,4.97,5.09,3357100.0],["2021-10-27",5.07,5.18,5.01,5.1,2837800.0],["2021-10-28",5.09,5.18,5.07,5.14,3965600.0],["2021-10-29",5.08,5.1,4.85,4.86,4532600.0],["2021-11-01",4.88,5.04,4.83,5.0,2290400.0],["2021-11-02",4.89,4.95,4.84,4.92,3236400.0],["2021-11-03",4.83,4.96,4.75,4.94,3271000.0],["2021-11-04",5.07,5.16,4.84,4.86,3250800.0],["2021-11-05",4.95,5.09,4.84,5.09,2841800.0],["2021-11-08",5.19,5.2,5.11,5.18,2981900.0],["2021-11-09",5.14,5.21,5.03,5.2,2693600.0],["2021-11-10",5.36,5.51,5.21,5.25,5064800.0],["2021-11-11",5.38,5.52,4.85,4.94,10287300.0],["2021-11-12",4.59,4.67,3.81,3.87,35857300.0],["2021-11-15",3.89,4.04,3.74,4.0,16813200.0],["2021-11-16",3.98,4.06,3.87,3.89,7725300.0],["2021-11-17",3.9,4.12,3.9,4.05,7047700.0],["2021-11-18",4.01,4.03,3.9,3.96,3801200.0],["2021-11-19",3.97,4.0,3.82,3.83,3344800.0],["2021-11-22",3.79,3.89,3.63,3.84,5685500.0],["2021-11-23",3.72,3.79,3.55,3.66,7260600.0],["2021-11-24",3.62,3.69,3.58,3.64,3190100.0],["2021-11-26",3.65,3.66,3.43,3.52,4520900.0],["2021-11-29",3.53,3.53,3.39,3.48,4600200.0],["2021-11-30",3.47,3.64,3.39,3.48,5234600.0],["2021-12-01",3.51,3.58,3.25,3.25,4868400.0],["2021-12-02",3.25,3.28,3.12,3.26,5865200.0],["2021-12-03",3.28,3.3,3.17,3.28,5367600.0],["2021-12-06",3.25,3.41,3.21,3.4,4113200.0],["2021-12-07",3.38,3.51,3.38,3.44,4204600.0],["2021-12-08",3.43,3.48,3.38,3.46,3727800.0],["2021-12-09",3.38,3.4,3.27,3.28,5437200.0],["2021-12-10",3.3,3.33,3.22,3.24,3091700.0],["2021-12-13",3.21,3.32,3.17,3.2,5821700.0],["2021-12-14",3.13,3.21,3.08,3.08,4849300.0],["2021-12-15",3.08,3.09,2.91,3.06,8105700.0],["2021-12-16",3.23,3.33,3.18,3.26,6801800.0],["2021-12-17",3.3,3.33,3.21,3.22,7258600.0],["2021-12-20",3.64,3.86,3.6,3.79,13485200.0],["2021-12-21",3.85,3.92,3.73,3.85,6543500.0],["2021-12-22",3.89,3.96,3.82,3.95,3748600.0],["2021-12-23",3.95,4.03,3.85,3.99,4472200.0],["2021-12-27",3.97,4.08,3.94,3.99,2666500.0],["2021-12-28",3.99,4.08,3.94,3.96,2798300.0],["2021-12-29",3.9,3.95,3.81,3.82,4122000.0],["2021-12-30",3.82,3.96,3.8,3.9,4218900.0],["2021-12-31",3.94,3.96,3.86,3.9,2719300.0],["2022-01-03",3.87,3.96,3.81,3.92,1670800.0],["2022-01-04",3.91,3.98,3.85,3.91,3862600.0],["2022-01-05",3.98,4.01,3.72,3.74,4964300.0],["2022-01-06",3.63,3.69,3.55,3.55,3745500.0],["2022-01-07",3.58,3.63,3.53,3.6,3091700.0],["2022-01-10",3.52,3.63,3.51,3.63,3021100.0],["2022-01-11",3.65,3.77,3.62,3.76,2599400.0],["2022-01-12",3.79,3.84,3.73,3.83,2735400.0],["2022-01-13",3.8,3.89,3.74,3.74,1884900.0],["2022-01-14",3.79,3.79,3.62,3.66,2328100.0],["2022-01-18",3.7,3.78,3.62,3.64,5191600.0],["2022-01-19",3.73,4.05,3.72,4.0,6762800.0],["2022-01-20",4.1,4.13,3.9,3.9,4135300.0],["2022-01-21",3.9,3.94,3.66,3.67,4451500.0],["2022-01-24",3.63,3.64,3.35,3.51,5648400.0],["2022-01-25",3.44,3.59,3.41,3.57,4148300.0],["2022-01-26",3.55,3.64,3.42,3.46,5228000.0],["2022-01-27",3.37,3.45,3.27,3.28,4432800.0],["2022-01-28",3.25,3.25,3.16,3.24,4136700.0],["2022-01-31",3.26,3.42,3.24,3.42,4048800.0],["2022-02-01",3.47,3.61,3.44,3.52,3613800.0],["2022-02-02",3.56,3.58,3.42,3.42,2995700.0],["2022-02-03",3.32,3.41,3.27,3.3,3009900.0],["2022-02-04",3.22,3.31,3.2,3.24,5611100.0],["2022-02-07",3.27,3.54,3.27,3.5,3541500.0],["2022-02-08",3.5,3.52,3.41,3.52,2980200.0],["2022-02-09",3.52,3.55,3.45,3.48,2911600.0],["2022-02-10",3.39,3.59,3.34,3.36,6053100.0],["2022-02-11",3.39,3.63,3.37,3.59,6470900.0],["2022-02-14",3.65,3.73,3.62,3.66,4468600.0],["2022-02-15",3.54,3.69,3.45,3.66,3654300.0],["2022-02-16",3.7,3.76,3.64,3.73,3177200.0],["2022-02-17",3.8,3.84,3.73,3.8,4804900.0],["2022-02-18",3.81,3.81,3.61,3.63,3531000.0],["2022-02-22",3.67,3.69,3.52,3.54,5696800.0],["2022-02-23",3.57,3.84,3.57,3.76,6216000.0],["2022-02-24",3.96,3.98,3.6,3.7,10342500.0],["2022-02-25",3.64,3.69,3.52,3.69,5525200.0],["2022-02-28",3.74,3.77,3.66,3.7,5554300.0],["2022-03-01",3.73,4.09,3.73,4.09,7911900.0],["2022-03-02",3.99,4.02,3.89,3.99,6041300.0],["2022-03-03",4.02,4.08,3.93,4.03,5151000.0],["2022-03-04",4.04,4.12,4.0,4.07,5533900.0],["2022-03-07",4.1,4.27,4.01,4.16,8132600.0],["2022-03-08",4.3,4.68,4.23,4.35,16740000.0],["2022-03-09",4.17,4.32,4.07,4.29,8682000.0],["2022-03-10",4.3,4.44,4.28,4.38,6936300.0],["2022-03-11",4.22,4.38,4.18,4.27,5803800.0],["2022-03-14",4.15,4.18,3.92,4.0,7654300.0],["2022-03-15",3.84,4.2,3.82,4.15,7195300.0],["2022-03-16",4.15,4.21,4.03,4.2,5919900.0],["2022-03-17",4.29,4.41,4.19,4.19,7299800.0],["2022-03-18",4.15,4.23,4.05,4.18,8378900.0],["2022-03-21",4.18,4.34,4.18,4.22,5894000.0],["2022-03-22",4.22,4.23,4.06,4.13,5157100.0],["2022-03-23",4.18,4.21,4.08,4.17,5074100.0],["2022-03-24",4.11,4.15,3.87,3.9,12055000.0],["2022-03-25",3.9,3.91,3.79,3.84,8861000.0],["2022-03-28",3.75,3.82,3.68,3.7,7452400.0],["2022-03-29",3.62,3.84,3.58,3.83,6003600.0],["2022-03-30",3.84,3.98,3.81,3.84,4491100.0],["2022-03-31",3.85,3.94,3.8,3.81,3767900.0],["2022-04-01",3.76,3.97,3.76,3.96,5079100.0],["2022-04-04",3.98,4.02,3.9,3.99,5294800.0],["2022-04-05",3.98,4.09,3.8,3.81,5967400.0],["2022-04-06",3.82,3.88,3.73,3.8,5410700.0],["2022-04-07",3.85,3.93,3.78,3.9,4164100.0],["2022-04-08",3.9,4.11,3.87,4.09,4807100.0],["2022-04-11",4.18,4.2,4.03,4.12,5277300.0],["2022-04-12",4.19,4.32,4.13,4.23,6818500.0],["2022-04-13",4.27,4.46,4.27,4.4,6584700.0],["2022-04-14",4.38,4.49,4.33,4.45,4851300.0],["2022-04-18",4.55,4.56,4.33,4.35,6330400.0],["2022-04-19",4.3,4.33,4.18,4.22,4741200.0],["2022-04-20",4.17,4.28,4.12,4.24,3614400.0],["2022-04-21",4.21,4.21,3.93,4.0,6847900.0],["2022-04-22",3.92,3.96,3.76,3.79,7295000.0],["2022-04-25",3.67,3.7,3.48,3.63,7795100.0],["2022-04-26",3.62,3.66,3.46,3.46,4976400.0],["2022-04-27",3.47,3.5,3.36,3.37,5259300.0],["2022-04-28",3.44,3.57,3.37,3.56,5965500.0],["2022-04-29",3.6,3.66,3.48,3.48,4412700.0],["2022-05-02",3.38,3.43,3.27,3.41,6250500.0],["2022-05-03",3.41,3.6,3.41,3.57,4065600.0],["2022-05-04",3.55,3.67,3.47,3.66,4946900.0],["2022-05-05",3.68,3.71,3.31,3.35,7358400.0],["2022-05-06",3.32,3.37,3.26,3.27,5315500.0],["2022-05-09",3.18,3.23,2.99,2.99,9569100.0],["2022-05-10",3.09,3.13,2.86,2.92,8762200.0],["2022-05-11",3.0,3.12,2.86,2.9,6685900.0],["2022-05-12",2.84,2.94,2.66,2.73,9473200.0],["2022-05-13",2.76,3.07,2.74,3.04,8579200.0],["2022-05-16",3.05,3.09,2.99,3.08,6056400.0],["2022-05-17",3.16,3.25,3.11,3.21,5828500.0],["2022-05-18",3.15,3.21,3.06,3.08,4680500.0],["2022-05-19",3.19,3.48,3.17,3.4,7781000.0],["2022-05-20",3.42,3.43,3.3,3.4,6352500.0],["2022-05-23",3.5,3.51,3.33,3.38,4313200.0],["2022-05-24",3.41,3.47,3.35,3.42,4911000.0],["2022-05-25",3.36,3.42,3.31,3.42,3786300.0],["2022-05-26",3.39,3.49,3.37,3.45,3197600.0],["2022-05-27",3.5,3.54,3.43,3.48,3081000.0],["2022-05-31",3.4,3.5,3.25,3.27,4555400.0],["2022-06-01",3.34,3.44,3.32,3.4,4881000.0],["2022-06-02",3.45,3.74,3.45,3.68,6004600.0],["2022-06-03",3.65,3.69,3.52,3.52,5908600.0],["2022-06-06",3.61,3.68,3.44,3.49,4751600.0],["2022-06-07",3.48,3.57,3.44,3.53,3528900.0],["2022-06-08",3.56,3.62,3.47,3.58,4944900.0],["2022-06-09",3.55,3.55,3.4,3.4,4106000.0],["2022-06-10",3.3,3.7,3.26,3.65,7860600.0],["2022-06-13",3.43,3.49,3.21,3.22,6800500.0],["2022-06-14",3.26,3.26,2.99,3.08,7366800.0],["2022-06-15",3.12,3.28,3.09,3.2,6559600.0],["2022-06-16",3.12,3.27,3.05,3.2,7088100.0],["2022-06-17",3.19,3.19,3.04,3.07,6225600.0],["2022-06-21",3.14,3.31,3.06,3.22,5572000.0],["2022-06-22",3.19,3.27,3.11,3.12,4083700.0],["2022-06-23",3.11,3.18,2.93,3.0,5091400.0],["2022-06-24",3.02,3.18,2.97,3.14,4271500.0],["2022-06-27",3.18,3.22,3.12,3.21,4294500.0],["2022-06-28",3.22,3.25,3.02,3.04,4157500.0],["2022-06-29",3.1,3.11,2.9,2.97,3836800.0],["2022-06-30",2.93,2.97,2.8,2.84,4723100.0],["2022-07-01",2.78,2.97,2.74,2.93,4235000.0],["2022-07-05",2.85,2.86,2.6,2.66,8996000.0],["2022-07-06",2.66,2.72,2.52,2.62,6086600.0],["2022-07-07",2.67,2.82,2.66,2.74,4646000.0],["2022-07-08",2.74,2.79,2.65,2.73,4049500.0],["2022-07-11",2.68,2.74,2.62,2.62,3886200.0],["2022-07-12",2.61,2.67,2.52,2.56,4684900.0],["2022-07-13",2.59,2.78,2.54,2.74,6978700.0],["2022-07-14",2.57,2.64,2.47,2.63,6691200.0],["2022-07-15",2.68,2.69,2.54,2.64,4434600.0],["2022-07-18",2.74,2.78,2.68,2.68,4901600.0],["2022-07-19",2.72,2.78,2.67,2.71,7823000.0],["2022-07-20",2.74,2.77,2.59,2.59,4523900.0],["2022-07-21",2.61,2.65,2.53,2.6,6181900.0],["2022-07-22",2.62,2.74,2.54,2.54,5546300.0],["2022-07-25",2.55,2.57,2.41,2.51,6426900.0],["2022-07-26",2.52,2.57,2.48,2.53,3072600.0],["2022-07-27",2.53,2.66,2.48,2.64,4830500.0],["2022-07-28",2.72,2.83,2.68,2.8,6149700.0],["2022-07-29",2.82,2.89,2.72,2.85,4293600.0],["2022-08-01",2.88,2.89,2.79,2.84,2412700.0],["2022-08-02",2.85,2.92,2.79,2.79,5113100.0],["2022-08-03",2.8,2.83,2.68,2.7,4623200.0],["2022-08-04",2.75,2.92,2.71,2.88,5987700.0],["2022-08-05",2.78,2.85,2.72,2.85,4103100.0],["2022-08-08",2.94,3.01,2.93,2.95,5036800.0],["2022-08-09",2.96,2.98,2.84,2.89,5283900.0],["2022-08-10",2.95,3.0,2.88,2.92,3521500.0],["2022-08-11",2.82,2.83,2.6,2.62,7550500.0],["2022-08-12",2.67,2.75,2.63,2.7,3531000.0],["2022-08-15",2.62,2.69,2.56,2.68,4800000.0],["2022-08-16",2.65,2.71,2.63,2.69,3320700.0],["2022-08-17",2.62,2.65,2.5,2.53,5361600.0],["2022-08-18",2.55,2.57,2.5,2.53,3824500.0],["2022-08-19",2.5,2.5,2.43,2.44,4053700.0],["2022-08-22",2.4,2.44,2.36,2.42,4522000.0],["2022-08-23",2.42,2.57,2.42,2.5,4457700.0],["2022-08-24",2.49,2.59,2.45,2.57,5076000.0],["2022-08-25",2.59,2.63,2.55,2.61,3258100.0],["2022-08-26",2.6,2.64,2.4,2.43,5578200.0],["2022-08-29",2.4,2.49,2.38,2.41,5978700.0],["2022-08-30",2.41,2.42,2.3,2.33,4704200.0],["2022-08-31",2.29,2.33,2.25,2.3,3879000.0],["2022-09-01",2.25,2.26,2.17,2.19,5597800.0],["2022-09-02",2.25,2.34,2.22,2.28,3307400.0],["2022-09-06",2.29,2.36,2.23,2.24,3121100.0],["2022-09-07",2.24,2.38,2.2,2.36,3674900.0],["2022-09-08",2.31,2.41,2.31,2.41,3172600.0],["2022-09-09",2.45,2.49,2.42,2.48,2956800.0],["2022-09-12",2.6,2.65,2.56,2.6,5106600.0],["2022-09-13",2.48,2.54,2.42,2.43,3457000.0],["2022-09-14",2.46,2.48,2.41,2.42,2924700.0],["2022-09-15",2.4,2.47,2.3,2.32,4750100.0],["2022-09-16",2.29,2.4,2.25,2.35,5868600.0],["2022-09-19",2.3,2.41,2.29,2.41,3508400.0],["2022-09-20",2.34,2.37,2.29,2.33,3467900.0],["2022-09-21",2.36,2.46,2.29,2.35,4830100.0],["2022-09-22",2.35,2.42,2.27,2.3,3597500.0],["2022-09-23",2.21,2.23,2.1,2.15,6564700.0],["2022-09-26",2.13,2.18,2.05,2.09,5307700.0],["2022-09-27",2.15,2.19,2.1,2.11,4359100.0],["2022-09-28",2.15,2.35,2.15,2.35,5130400.0],["2022-09-29",2.3,2.39,2.26,2.39,5796900.0],["2022-09-30",2.41,2.56,2.37,2.52,6611300.0],["2022-10-03",2.63,2.73,2.56,2.72,8453900.0],["2022-10-04",2.77,2.84,2.71,2.75,6848000.0],["2022-10-05",2.65,2.78,2.61,2.77,5795100.0],["2022-10-06",2.76,3.07,2.75,3.06,11736400.0],["2022-10-07",2.95,3.02,2.81,2.83,9671700.0],["2022-10-10",2.78,2.83,2.69,2.75,3866900.0],["2022-10-11",2.74,2.87,2.7,2.74,6576600.0],["2022-10-12",2.72,2.81,2.68,2.79,5302400.0],["2022-10-13",2.65,2.79,2.59,2.77,6719200.0],["2022-10-14",2.76,2.77,2.57,2.59,4713500.0],["2022-10-17",2.68,2.76,2.67,2.67,4088100.0],["2022-10-18",2.73,2.75,2.64,2.72,3874500.0],["2022-10-19",2.63,2.68,2.56,2.58,3587300.0],["2022-10-20",2.58,2.73,2.55,2.64,3587400.0],["2022-10-21",2.64,2.86,2.63,2.84,5232500.0],["2022-10-24",2.8,2.82,2.71,2.79,3203000.0],["2022-10-25",2.78,2.9,2.78,2.82,3515300.0],["2022-10-26",2.88,2.99,2.86,2.92,4379700.0],["2022-10-27",2.96,2.99,2.85,2.86,2680400.0],["2022-10-28",2.81,2.85,2.74,2.82,2753500.0],["2022-10-31",2.7,2.83,2.7,2.78,2619500.0],["2022-11-01",2.9,2.97,2.86,2.86,2689500.0],["2022-11-02",2.86,2.9,2.65,2.66,5048000.0],["2022-11-03",2.61,2.68,2.57,2.61,3316400.0],["2022-11-04",2.78,2.95,2.78,2.95,7259400.0],["2022-11-07",2.98,3.06,2.91,2.96,5300800.0],["2022-11-08",2.95,3.23,2.94,3.19,6686100.0],["2022-11-09",3.17,3.22,3.02,3.02,5836100.0],["2022-11-10",3.21,3.48,3.11,3.47,7767100.0],["2022-11-11",3.4,3.51,3.37,3.5,5836900.0],["2022-11-14",3.48,3.62,3.46,3.55,5663900.0],["2022-11-15",3.59,3.62,3.45,3.52,7893200.0],["2022-11-16",3.51,3.58,3.47,3.48,4521900.0],["2022-11-17",3.37,3.47,3.29,3.44,5024300.0],["2022-11-18",3.5,3.5,3.39,3.45,3486000.0],["2022-11-21",3.4,3.4,3.31,3.38,2814900.0],["2022-11-22",3.44,3.63,3.42,3.63,4359900.0],["2022-11-23",3.64,3.69,3.56,3.69,4379300.0],["2022-11-25",3.65,3.68,3.61,3.63,1856800.0],["2022-11-28",3.6,3.61,3.45,3.46,4449700.0],["2022-11-29",3.55,3.64,3.54,3.58,3840000.0],["2022-11-30",3.65,3.75,3.58,3.73,5834900.0],["2022-12-01",3.8,3.95,3.75,3.82,6830900.0],["2022-12-02",3.72,3.94,3.68,3.9,5342300.0],["2022-12-05",3.88,3.88,3.69,3.7,7428400.0],["2022-12-06",3.78,3.83,3.68,3.79,4938400.0],["2022-12-07",3.85,3.98,3.8,3.91,6245600.0],["2022-12-08",3.97,4.01,3.84,3.88,4567600.0],["2022-12-09",3.89,4.05,3.79,3.81,8031700.0],["2022-12-12",3.8,3.85,3.71,3.81,4517400.0],["2022-12-13",4.0,4.05,3.84,3.89,7415000.0],["2022-12-14",3.87,3.9,3.75,3.85,6211000.0],["2022-12-15",3.7,3.79,3.64,3.69,5455000.0],["2022-12-16",3.69,3.77,3.63,3.72,5596600.0],["2022-12-19",3.72,3.75,3.62,3.62,3529000.0],["2022-12-20",3.72,3.87,3.7,3.85,5621200.0],["2022-12-21",3.88,3.94,3.85,3.88,3749700.0],["2022-12-22",3.84,3.85,3.68,3.82,4941700.0],["2022-12-23",3.83,3.88,3.73,3.84,3607900.0],["2022-12-27",3.86,4.07,3.84,3.96,3640000.0],["2022-12-28",3.91,3.92,3.77,3.8,2975000.0],["2022-12-29",3.84,3.88,3.77,3.77,3722500.0],["2022-12-30",3.79,3.79,3.71,3.75,2466600.0],["2023-01-03",3.81,3.95,3.74,3.78,4569700.0],["2023-01-04",3.88,3.95,3.82,3.92,5583000.0],["2023-01-05",3.7,3.72,3.37,3.49,9768500.0],["2023-01-06",3.57,3.66,3.47,3.64,3816300.0],["2023-01-09",3.66,3.71,3.6,3.62,4139900.0],["2023-01-10",3.62,3.72,3.58,3.69,2659000.0],["2023-01-11",3.72,3.73,3.62,3.63,3959000.0],["2023-01-12",3.69,3.72,3.57,3.66,3996400.0],["2023-01-13",3.66,3.73,3.64,3.68,3418400.0],["2023-01-17",3.64,3.65,3.5,3.54,3727500.0],["2023-01-18",3.6,3.65,3.49,3.49,4000200.0],["2023-01-19",3.48,3.76,3.46,3.73,6066500.0],["2023-01-20",3.71,3.81,3.64,3.79,3677600.0],["2023-01-23",3.72,3.8,3.68,3.8,4244700.0],["2023-01-24",3.82,3.85,3.69,3.84,4111500.0],["2023-01-25",3.77,4.14,3.76,4.14,10741200.0],["2023-01-26",4.16,4.2,4.04,4.19,5785700.0],["2023-01-27",4.08,4.09,3.91,3.94,5845400.0],["2023-01-30",3.9,3.93,3.83,3.83,4510100.0],["2023-01-31",3.78,3.9,3.76,3.85,3119300.0],["2023-02-01",3.85,4.03,3.78,4.0,4834300.0],["2023-02-02",4.08,4.14,3.87,3.9,4738100.0],["2023-02-03",3.75,3.85,3.67,3.71,4018000.0],["2023-02-06",3.66,3.67,3.59,3.61,4309100.0],["2023-02-07",3.63,3.71,3.58,3.62,3406300.0],["2023-02-08",3.66,3.67,3.56,3.59,2785300.0],["2023-02-09",3.67,3.69,3.49,3.52,3182000.0],["2023-02-10",3.56,3.56,3.47,3.51,2362700.0],["2023-02-13",3.48,3.5,3.43,3.44,2842500.0],["2023-02-14",3.42,3.52,3.37,3.51,3299300.0],["2023-02-15",3.4,3.43,3.35,3.4,2533600.0],["2023-02-16",3.37,3.45,3.31,3.42,1921900.0],["2023-02-17",3.36,3.42,3.29,3.4,2289300.0],["2023-02-21",3.4,3.41,3.26,3.27,3717500.0],["2023-02-22",3.27,3.3,3.22,3.27,2170600.0],["2023-02-23",3.28,3.3,3.21,3.23,1919000.0],["2023-02-24",3.17,3.2,3.13,3.19,2860100.0],["2023-02-27",3.21,3.26,3.19,3.21,2385600.0],["2023-02-28",3.2,3.25,3.18,3.23,2745300.0],["2023-03-01",3.28,3.35,3.26,3.33,2715600.0],["2023-03-02",3.3,3.36,3.27,3.35,2927300.0],["2023-03-03",3.38,3.44,3.36,3.44,2133800.0],["2023-03-06",3.42,3.42,3.33,3.34,2408100.0],["2023-03-07",3.31,3.31,3.15,3.18,2464500.0],["2023-03-08",3.21,3.25,3.12,3.16,2165200.0],["2023-03-09",3.2,3.24,3.1,3.1,2059600.0],["2023-03-10",3.16,3.29,3.16,3.18,4399200.0],["2023-03-13",3.34,3.56,3.34,3.5,7432000.0],["2023-03-14",3.48,3.55,3.4,3.53,4490800.0],["2023-03-15",3.57,3.62,3.39,3.41,4413900.0],["2023-03-16",3.42,3.45,3.15,3.22,4470800.0],["2023-03-17",3.26,3.5,3.21,3.45,9629400.0],["2023-03-20",3.5,3.57,3.44,3.55,4005000.0],["2023-03-21",3.48,3.5,3.25,3.31,5753500.0],["2023-03-22",3.31,3.46,3.28,3.37,4798900.0],["2023-03-23",3.41,3.57,3.4,3.52,5080400.0],["2023-03-24",3.57,3.61,3.49,3.54,3924800.0],["2023-03-27",3.44,3.57,3.42,3.57,2630400.0],["2023-03-28",3.59,3.75,3.54,3.74,4508600.0],["2023-03-29",3.7,3.8,3.68,3.69,3303500.0],["2023-03-30",3.77,3.82,3.71,3.81,3893400.0],["2023-03-31",3.81,3.89,3.79,3.82,3535500.0],["2023-04-03",3.8,3.97,3.79,3.9,4573800.0],["2023-04-04",3.91,4.07,3.88,4.05,5052500.0],["2023-04-05",4.09,4.11,3.95,3.98,4389600.0],["2023-04-06",3.96,4.02,3.85,3.99,3190800.0],["2023-04-10",3.92,3.95,3.88,3.94,3569000.0],["2023-04-11",3.97,4.08,3.94,4.02,3724100.0],["2023-04-12",4.09,4.12,3.95,4.04,4190700.0],["2023-04-13",4.1,4.2,4.05,4.11,5122800.0],["2023-04-14",4.03,4.08,3.91,3.98,3207500.0],["2023-04-17",3.93,3.97,3.83,3.84,3169800.0],["2023-04-18",3.87,3.98,3.83,3.87,2754300.0],["2023-04-19",3.78,3.86,3.73,3.8,3147400.0],["2023-04-20",3.81,3.9,3.78,3.79,2317700.0],["2023-04-21",3.75,3.79,3.68,3.69,2584200.0],["2023-04-24",3.7,3.73,3.65,3.72,3085300.0],["2023-04-25",3.67,3.72,3.61,3.72,3017000.0],["2023-04-26",3.73,3.78,3.68,3.7,2342300.0],["2023-04-27",3.71,3.73,3.64,3.73,2284900.0],["2023-04-28",3.74,3.78,3.7,3.73,2778500.0],["2023-05-01",3.85,3.89,3.73,3.74,2239600.0],["2023-05-02",3.71,3.83,3.6,3.83,4566500.0],["2023-05-03",3.83,3.88,3.79,3.83,2698500.0],["2023-05-04",3.83,3.95,3.83,3.92,4475100.0],["2023-05-05",3.87,3.95,3.76,3.93,2942400.0],["2023-05-08",3.93,3.98,3.87,3.89,1742200.0],["2023-05-09",3.82,3.85,3.77,3.78,3574200.0],["2023-05-10",3.76,3.79,3.51,3.56,5421300.0],["2023-05-11",3.51,3.53,3.42,3.46,4366900.0],["2023-05-12",3.47,3.53,3.43,3.48,3133000.0],["2023-05-15",3.47,3.53,3.46,3.5,2351700.0],["2023-05-16",3.43,3.72,3.42,3.59,5685800.0],["2023-05-17",3.58,3.59,3.47,3.52,2631800.0],["2023-05-18",3.44,3.47,3.33,3.39,3130600.0],["2023-05-19",3.43,3.48,3.38,3.42,2690800.0],["2023-05-22",3.45,3.47,3.42,3.43,1663900.0],["2023-05-23",3.4,3.45,3.35,3.42,1557900.0],["2023-05-24",3.41,3.41,3.25,3.26,2895100.0],["2023-05-25",3.26,3.29,3.22,3.24,2324800.0],["2023-05-26",3.29,3.31,3.24,3.25,2378900.0],["2023-05-30",3.25,3.3,3.21,3.25,2150900.0],["2023-05-31",3.26,3.33,3.23,3.31,2473000.0],["2023-06-01",3.32,3.57,3.32,3.51,3625400.0],["2023-06-02",3.51,3.56,3.45,3.48,2383600.0],["2023-06-05",3.48,3.54,3.42,3.52,1484300.0],["2023-06-06",3.51,3.57,3.49,3.55,1808100.0],["2023-06-07",3.58,3.66,3.48,3.48,3092700.0],["2023-06-08",3.52,3.58,3.52,3.55,2012400.0],["2023-06-09",3.5,3.53,3.46,3.49,4377400.0],["2023-06-12",3.44,3.47,3.37,3.46,4174200.0],["2023-06-13",3.5,3.55,3.38,3.38,2381800.0],["2023-06-14",3.42,3.45,3.29,3.32,2827900.0],["2023-06-15",3.31,3.33,3.27,3.28,2085700.0],["2023-06-16",3.3,3.38,3.24,3.32,4655200.0],["2023-06-20",3.28,3.28,3.13,3.13,2834400.0],["2023-06-21",3.1,3.14,3.06,3.11,2561700.0],["2023-06-22",3.07,3.1,3.05,3.07,1819000.0],["2023-06-23",3.11,3.17,3.06,3.06,1985600.0],["2023-06-26",3.08,3.18,3.07,3.16,1744300.0],["2023-06-27",3.19,3.2,3.1,3.12,1620600.0],["2023-06-28",3.09,3.15,3.08,3.12,1957100.0],["2023-06-29",3.1,3.2,3.07,3.2,1890100.0],["2023-06-30",3.22,3.26,3.17,3.24,2084000.0],["2023-07-03",3.27,3.33,3.27,3.29,1451800.0],["2023-07-05",3.28,3.29,3.2,3.2,1976700.0],["2023-07-06",3.2,3.21,3.07,3.09,2307600.0],["2023-07-07",3.1,3.21,3.1,3.14,2937700.0],["2023-07-10",3.12,3.19,3.06,3.18,3179600.0],["2023-07-11",3.17,3.22,3.11,3.14,3181400.0],["2023-07-12",3.21,3.51,3.2,3.47,5145000.0],["2023-07-13",3.49,3.55,3.4,3.52,3767600.0],["2023-07-14",3.52,3.65,3.49,3.61,3982600.0],["2023-07-17",3.55,3.71,3.47,3.69,3765500.0],["2023-07-18",3.71,3.87,3.69,3.85,4888300.0],["2023-07-19",3.83,3.9,3.81,3.84,3642000.0],["2023-07-20",3.79,3.85,3.71,3.71,2473100.0],["2023-07-21",3.69,3.74,3.63,3.65,2130300.0],["2023-07-24",3.61,3.65,3.55,3.57,2278300.0],["2023-07-25",3.59,3.66,3.58,3.65,1697400.0],["2023-07-26",3.65,3.67,3.6,3.66,1864500.0],["2023-07-27",3.61,3.61,3.44,3.44,3295900.0],["2023-07-28",3.5,3.51,3.43,3.46,1345800.0],["2023-07-31",3.49,3.59,3.48,3.55,2184300.0],["2023-08-01",3.46,3.48,3.38,3.4,1929800.0],["2023-08-02",3.39,3.39,3.25,3.31,3212200.0],["2023-08-03",3.26,3.3,3.23,3.27,2684600.0],["2023-08-04",3.31,3.41,3.3,3.34,2478400.0],["2023-08-07",3.31,3.32,3.25,3.29,1764900.0],["2023-08-08",3.25,3.31,3.21,3.3,2504100.0],["2023-08-09",3.27,3.32,3.25,3.28,1950800.0],["2023-08-10",3.18,3.24,2.88,2.91,6573500.0],["2023-08-11",2.96,3.04,2.93,3.0,2650700.0],["2023-08-14",3.0,3.01,2.93,2.99,3424700.0],["2023-08-15",2.97,3.02,2.93,2.93,3376500.0],["2023-08-16",2.96,2.96,2.84,2.84,2858800.0],["2023-08-17",2.86,2.9,2.83,2.85,2764000.0],["2023-08-18",2.87,2.87,2.81,2.86,2399600.0],["2023-08-21",2.89,2.94,2.85,2.92,2306500.0],["2023-08-22",2.94,2.94,2.86,2.91,2199000.0],["2023-08-23",2.91,3.06,2.91,3.02,2504300.0],["2023-08-24",3.0,3.09,2.96,3.03,2639500.0],["2023-08-25",3.01,3.06,2.94,2.98,1991300.0],["2023-08-28",2.99,3.12,2.97,3.06,3043800.0],["2023-08-29",3.07,3.16,3.03,3.15,3337400.0],["2023-08-30",3.19,3.22,3.11,3.14,2771300.0],["2023-08-31",3.12,3.15,3.07,3.1,1711900.0],["2023-09-01",3.14,3.17,2.99,2.99,2387900.0],["2023-09-05",2.93,2.97,2.87,2.88,1973500.0],["2023-09-06",2.87,2.9,2.81,2.83,2249100.0],["2023-09-07",2.83,2.84,2.77,2.78,1225300.0],["2023-09-08",2.81,2.86,2.78,2.78,1655900.0],["2023-09-11",2.8,2.87,2.8,2.8,1513900.0],["2023-09-12",2.77,2.87,2.75,2.8,1479500.0],["2023-09-13",2.8,2.89,2.8,2.88,2523500.0],["2023-09-14",2.86,2.98,2.85,2.93,2596200.0],["2023-09-15",2.98,3.07,2.98,3.02,3101300.0],["2023-09-18",3.03,3.05,2.98,3.0,1635200.0],["2023-09-19",3.0,3.04,2.93,2.94,1743100.0],["2023-09-20",2.95,3.01,2.92,2.93,2284100.0],["2023-09-21",2.87,2.91,2.84,2.88,2320800.0],["2023-09-22",2.92,2.94,2.84,2.85,1664200.0],["2023-09-25",2.86,2.86,2.8,2.81,2327800.0],["2023-09-26",2.8,2.8,2.68,2.69,2597300.0],["2023-09-27",2.68,2.76,2.63,2.67,2530500.0],["2023-09-28",2.67,2.74,2.66,2.73,2744000.0],["2023-09-29",2.82,2.84,2.67,2.72,2666000.0],["2023-10-02",2.68,2.69,2.6,2.64,2132100.0],["2023-10-03",2.6,2.69,2.6,2.67,2386700.0],["2023-10-04",2.69,2.69,2.58,2.64,2723900.0],["2023-10-05",2.67,2.8,2.66,2.74,2833900.0],["2023-10-06",2.76,2.85,2.75,2.81,2876100.0],["2023-10-09",2.87,2.89,2.82,2.84,1765800.0],["2023-10-10",2.85,2.89,2.8,2.83,2300100.0],["2023-10-11",2.87,2.9,2.82,2.89,4006300.0],["2023-10-12",2.9,2.93,2.74,2.78,3684700.0],["2023-10-13",2.9,3.01,2.89,2.94,5655200.0],["2023-10-16",2.93,3.0,2.9,2.95,3490900.0],["2023-10-17",2.95,3.05,2.92,3.03,4101000.0],["2023-10-18",3.08,3.14,3.02,3.06,5368900.0],["2023-10-19",3.04,3.07,2.99,3.05,3745800.0],["2023-10-20",3.08,3.16,3.03,3.04,4579900.0],["2023-10-23",3.01,3.05,2.88,2.98,3702300.0],["2023-10-24",2.94,2.99,2.92,2.94,2692200.0],["2023-10-25",2.91,2.98,2.88,2.88,2782800.0],["2023-10-26",2.87,2.9,2.8,2.83,4497500.0],["2023-10-27",2.84,2.89,2.78,2.89,3617700.0],["2023-10-30",2.99,3.0,2.86,2.88,3571000.0],["2023-10-31",2.89,2.95,2.8,2.81,3517100.0],["2023-11-01",2.86,2.87,2.73,2.8,3945000.0],["2023-11-02",2.85,2.85,2.77,2.84,3474200.0],["2023-11-03",2.88,3.06,2.88,3.02,4835200.0],["2023-11-06",3.03,3.03,2.91,2.91,2984900.0],["2023-11-07",2.9,2.9,2.77,2.89,4511700.0],["2023-11-08",3.12,3.13,2.92,2.94,8717500.0],["2023-11-09",2.97,3.15,2.92,2.99,6454600.0],["2023-11-10",2.98,3.0,2.92,2.99,4179800.0],["2023-11-13",2.98,3.09,2.97,3.04,3352200.0],["2023-11-14",3.14,3.38,3.11,3.37,6315500.0],["2023-11-15",3.35,3.4,3.28,3.38,5029500.0],["2023-11-16",3.37,3.61,3.36,3.52,8943100.0],["2023-11-17",3.59,3.63,3.49,3.56,4928500.0],["2023-11-20",3.5,3.55,3.42,3.54,4074500.0],["2023-11-21",3.6,3.73,3.57,3.65,6108200.0],["2023-11-22",3.66,3.69,3.59,3.65,3968000.0],["2023-11-24",3.66,3.75,3.66,3.69,2587700.0],["2023-11-27",3.77,3.85,3.71,3.77,6722700.0],["2023-11-28",3.83,3.95,3.79,3.94,6137500.0],["2023-11-29",3.96,3.98,3.9,3.95,5505300.0],["2023-11-30",3.96,3.96,3.85,3.9,5093100.0],["2023-12-01",3.9,4.05,3.81,4.04,7367100.0],["2023-12-04",3.95,3.98,3.86,3.92,7626000.0],["2023-12-05",3.87,3.87,3.76,3.79,5816600.0],["2023-12-06",3.8,3.85,3.7,3.74,4146800.0],["2023-12-07",3.75,3.77,3.69,3.74,3909000.0],["2023-12-08",3.67,3.72,3.58,3.64,4246000.0],["2023-12-11",3.58,3.69,3.52,3.67,4144500.0],["2023-12-12",3.68,3.68,3.52,3.54,3489400.0],["2023-12-13",3.56,3.86,3.52,3.85,5597800.0],["2023-12-14",3.93,4.07,3.89,3.94,6254500.0],["2023-12-15",3.91,4.0,3.9,3.94,4894500.0],["2023-12-18",3.96,3.98,3.81,3.86,3777900.0],["2023-12-19",3.92,4.05,3.83,3.99,5069900.0],["2023-12-20",4.0,4.01,3.85,3.86,4404700.0],["2023-12-21",3.9,4.0,3.89,3.97,4683900.0],["2023-12-22",4.03,4.15,3.96,3.96,5210000.0],["2023-12-26",3.98,4.0,3.9,3.98,1946400.0],["2023-12-27",4.01,4.11,3.97,4.0,4162500.0],["2023-12-28",3.98,4.01,3.89,3.89,3853300.0],["2023-12-29",3.84,3.92,3.75,3.86,4770200.0],["2024-01-02",3.85,3.88,3.73,3.73,4130400.0],["2024-01-03",3.63,3.66,3.57,3.62,6217800.0],["2024-01-04",3.62,3.69,3.58,3.68,4268400.0],["2024-01-05",3.68,3.76,3.63,3.65,3429900.0],["2024-01-08",3.59,3.7,3.55,3.64,3656800.0],["2024-01-09",3.64,3.66,3.56,3.57,4056100.0],["2024-01-10",3.6,3.73,3.59,3.7,5034200.0],["2024-01-11",3.73,3.74,3.54,3.63,7792400.0],["2024-01-12",3.76,3.93,3.75,3.8,5954100.0],["2024-01-16",3.75,3.76,3.65,3.67,4153000.0],["2024-01-17",3.58,3.59,3.5,3.54,4736600.0],["2024-01-18",3.36,3.41,3.01,3.13,12256700.0],["2024-01-19",3.13,3.22,3.01,3.02,6292600.0],["2024-01-22",3.01,3.14,2.95,3.08,8362100.0],["2024-01-23",3.13,3.16,3.08,3.11,4533300.0],["2024-01-24",3.18,3.22,3.06,3.06,4494200.0],["2024-01-25",3.1,3.13,3.06,3.09,4343700.0],["2024-01-26",3.09,3.13,3.07,3.07,2427300.0],["2024-01-29",3.1,3.15,3.03,3.13,4317000.0],["2024-01-30",3.15,3.17,3.06,3.1,3536400.0],["2024-01-31",3.12,3.16,3.03,3.03,4735500.0],["2024-02-01",3.06,3.19,3.06,3.19,4481200.0],["2024-02-02",3.09,3.17,3.04,3.15,4779100.0],["2024-02-05",3.08,3.12,3.04,3.07,3088800.0],["2024-02-06",3.09,3.14,3.06,3.12,3701100.0],["2024-02-07",3.11,3.12,3.02,3.03,2461500.0],["2024-02-08",2.99,3.03,2.96,2.98,3445000.0],["2024-02-09",2.96,2.98,2.9,2.9,3762200.0],["2024-02-12",2.91,2.98,2.88,2.94,4233900.0],["2024-02-13",2.89,2.9,2.7,2.74,6768100.0],["2024-02-14",2.74,2.8,2.73,2.77,4302600.0],["2024-02-15",2.83,2.92,2.82,2.88,5567400.0],["2024-02-16",2.84,2.9,2.82,2.84,4134700.0],["2024-02-20",2.85,2.85,2.77,2.8,4118600.0],["2024-02-21",2.79,2.8,2.74,2.79,3274500.0],["2024-02-22",2.8,2.81,2.69,2.72,6350600.0],["2024-02-23",2.73,2.79,2.69,2.74,5830600.0],["2024-02-26",2.7,2.72,2.65,2.72,2976900.0],["2024-02-27",2.72,2.74,2.68,2.7,2621100.0],["2024-02-28",2.7,2.7,2.63,2.64,2596500.0],["2024-02-29",2.71,2.78,2.7,2.71,2924100.0],["2024-03-01",2.74,2.94,2.71,2.91,7856300.0],["2024-03-04",2.99,3.05,2.93,3.03,9403900.0],["2024-03-05",3.09,3.16,2.96,3.01,7469900.0],["2024-03-06",3.02,3.13,3.0,3.06,5538900.0],["2024-03-07",3.07,3.24,2.93,3.24,8867600.0],["2024-03-08",3.26,3.3,3.16,3.24,8526200.0],["2024-03-11",3.24,3.44,3.2,3.4,7474300.0],["2024-03-12",3.32,3.39,3.25,3.39,5113600.0],["2024-03-13",3.39,3.5,3.37,3.44,5770800.0],["2024-03-14",3.41,3.43,3.34,3.37,4906800.0],["2024-03-15",3.4,3.46,3.34,3.44,5416900.0],["2024-03-18",3.42,3.45,3.35,3.35,4135400.0],["2024-03-19",3.3,3.37,3.27,3.28,4184200.0],["2024-03-20",3.25,3.56,3.23,3.51,7112700.0],["2024-03-21",3.58,3.6,3.43,3.43,5528200.0],["2024-03-22",3.42,3.49,3.36,3.39,3646500.0],["2024-03-25",3.44,3.57,3.43,3.48,3639700.0],["2024-03-26",3.56,3.56,3.46,3.47,3489400.0],["2024-03-27",3.49,3.63,3.48,3.62,2891900.0],["2024-03-28",3.67,3.77,3.63,3.73,4550800.0],["2024-04-01",3.85,3.87,3.72,3.83,6628100.0],["2024-04-02",3.85,4.03,3.83,4.02,8285400.0],["2024-04-03",4.03,4.6,4.01,4.57,15107000.0],["2024-04-04",4.48,4.7,4.41,4.53,13301600.0],["2024-04-05",4.4,4.76,4.35,4.71,10950300.0],["2024-04-08",4.8,4.89,4.62,4.68,7842100.0],["2024-04-09",4.79,4.92,4.74,4.8,8377000.0],["2024-04-10",4.57,4.82,4.43,4.74,8149300.0],["2024-04-11",4.79,4.83,4.63,4.77,5492100.0],["2024-04-12",4.9,4.94,4.56,4.61,12750400.0],["2024-04-15",4.66,4.69,4.52,4.58,6723000.0],["2024-04-16",4.44,4.57,4.39,4.54,8069200.0],["2024-04-17",4.56,4.67,4.49,4.57,6661400.0],["2024-04-18",4.6,4.65,4.51,4.51,3889700.0],["2024-04-19",4.5,4.73,4.5,4.65,6709100.0],["2024-04-22",4.38,4.59,4.29,4.49,5641700.0],["2024-04-23",4.45,4.69,4.42,4.66,5553200.0],["2024-04-24",4.63,4.69,4.56,4.64,3741100.0],["2024-04-25",4.64,4.82,4.57,4.78,6437100.0],["2024-04-26",4.84,4.87,4.66,4.77,4629100.0],["2024-04-29",4.79,4.84,4.63,4.69,5620700.0],["2024-04-30",4.54,4.66,4.47,4.54,5798300.0],["2024-05-01",4.59,4.84,4.57,4.69,6644000.0],["2024-05-02",4.63,4.75,4.6,4.68,6349600.0],["2024-05-03",4.72,4.77,4.56,4.59,5440700.0],["2024-05-06",4.74,4.9,4.69,4.85,5686400.0],["2024-05-07",4.89,4.95,4.82,4.94,7794900.0],["2024-05-08",4.9,5.13,4.76,4.81,9560000.0],["2024-05-09",4.9,5.2,4.89,5.18,11460600.0],["2024-05-10",5.21,5.27,5.08,5.21,7797800.0],["2024-05-13",5.14,5.24,5.05,5.08,6182500.0],["2024-05-14",5.11,5.27,5.09,5.25,6596100.0],["2024-05-15",5.33,5.41,5.22,5.35,6935900.0],["2024-05-16",5.3,5.44,5.26,5.43,6380900.0],["2024-05-17",5.5,5.84,5.48,5.84,16308000.0],["2024-05-20",5.93,5.99,5.76,5.92,7062000.0],["2024-05-21",5.85,5.92,5.76,5.83,7272500.0],["2024-05-22",5.75,5.84,5.63,5.71,7485300.0],["2024-05-23",5.64,5.81,5.63,5.79,6970100.0],["2024-05-24",5.9,6.14,5.85,6.08,9216000.0],["2024-05-28",6.33,6.36,6.18,6.26,7926800.0],["2024-05-29",6.15,6.26,6.11,6.19,4954800.0],["2024-05-30",6.16,6.3,6.16,6.23,4597400.0],["2024-05-31",6.27,6.32,6.1,6.24,6499500.0],["2024-06-03",6.25,6.28,6.1,6.2,4206400.0],["2024-06-04",6.07,6.08,5.86,5.91,6886300.0],["2024-06-05",5.31,5.34,4.82,5.07,31118800.0],["2024-06-06",5.11,5.37,5.04,5.29,26640300.0],["2024-06-07",5.08,5.12,4.97,4.97,10187800.0],["2024-06-10",5.04,5.1,4.92,5.07,7541200.0],["2024-06-11",5.0,5.1,4.94,4.96,5870300.0],["2024-06-12",5.12,5.18,4.99,5.01,6992400.0],["2024-06-13",4.99,5.03,4.8,4.88,8749700.0],["2024-06-14",4.99,4.99,4.86,4.89,6603600.0],["2024-06-17",4.86,4.94,4.82,4.87,5320700.0],["2024-06-18",4.86,5.01,4.82,4.99,5698200.0],["2024-06-20",5.08,5.16,5.03,5.09,7365900.0],["2024-06-21",5.06,5.1,4.98,5.04,7663000.0],["2024-06-24",5.07,5.11,4.93,4.93,4816600.0],["2024-06-25",4.91,4.98,4.89,4.91,3324900.0],["2024-06-26",4.87,4.96,4.82,4.88,3094800.0],["2024-06-27",4.97,5.0,4.85,4.88,2542300.0],["2024-06-28",4.93,4.98,4.82,4.89,3727200.0],["2024-07-01",4.94,4.96,4.81,4.84,2197200.0],["2024-07-02",4.88,4.96,4.85,4.95,5660800.0],["2024-07-03",5.04,5.16,5.04,5.05,5996700.0],["2024-07-05",5.1,5.24,5.02,5.02,8621700.0],["2024-07-08",4.96,5.07,4.92,5.03,5868600.0],["2024-07-09",5.03,5.05,4.92,4.94,4170500.0],["2024-07-10",5.0,5.29,4.99,5.28,7240900.0],["2024-07-11",5.45,5.47,5.22,5.4,7339200.0],["2024-07-12",5.27,5.42,5.25,5.33,5240800.0],["2024-07-15",5.33,5.37,5.23,5.27,5245300.0],["2024-07-16",5.32,5.46,5.23,5.43,4901400.0],["2024-07-17",5.41,5.43,5.16,5.2,4587200.0],["2024-07-18",5.24,5.24,5.0,5.04,3591100.0],["2024-07-19",4.85,5.09,4.85,5.02,2961800.0],["2024-07-22",5.0,5.07,4.91,5.04,3287400.0],["2024-07-23",5.03,5.09,5.0,5.07,2640800.0],["2024-07-24",5.11,5.14,4.88,4.9,5404700.0],["2024-07-25",4.68,4.74,4.6,4.64,6929200.0],["2024-07-26",4.72,4.76,4.59,4.66,3857400.0],["2024-07-29",4.68,4.72,4.56,4.65,3890500.0],["2024-07-30",4.7,4.76,4.62,4.68,3300700.0],["2024-07-31",4.76,4.88,4.72,4.83,4435600.0],["2024-08-01",4.86,4.87,4.55,4.62,4090400.0],["2024-08-02",4.66,4.71,4.35,4.4,5116300.0],["2024-08-05",3.98,4.19,3.86,4.17,5466600.0],["2024-08-06",4.16,4.33,4.11,4.28,4169700.0],["2024-08-07",4.37,4.4,4.13,4.16,4389000.0],["2024-08-08",4.29,4.32,4.1,4.14,6506900.0],["2024-08-09",4.18,4.35,4.12,4.34,5474400.0],["2024-08-12",4.39,4.43,4.24,4.39,6289100.0],["2024-08-13",4.38,4.53,4.36,4.46,4999700.0],["2024-08-14",4.46,4.5,4.34,4.42,4023300.0],["2024-08-15",4.49,4.53,4.38,4.5,5277900.0],["2024-08-16",4.55,4.63,4.5,4.58,4110700.0],["2024-08-19",4.57,4.83,4.57,4.79,6215400.0],["2024-08-20",4.9,4.99,4.78,4.87,7677900.0],["2024-08-21",4.84,4.99,4.8,4.93,5818000.0],["2024-08-22",4.88,4.91,4.75,4.8,6098000.0],["2024-08-23",4.88,4.95,4.78,4.85,5123300.0],["2024-08-26",4.91,4.92,4.75,4.81,4216600.0],["2024-08-27",4.77,4.8,4.7,4.78,3614500.0],["2024-08-28",4.68,4.69,4.54,4.6,4260900.0],["2024-08-29",4.62,4.69,4.6,4.63,3741800.0],["2024-08-30",4.62,4.64,4.52,4.59,4316400.0],["2024-09-03",4.52,4.53,4.2,4.24,6236700.0],["2024-09-04",4.22,4.3,4.2,4.24,5583400.0],["2024-09-05",4.34,4.4,4.28,4.3,3824900.0],["2024-09-06",4.31,4.31,4.13,4.16,6615400.0],["2024-09-09",4.15,4.27,4.15,4.2,4496000.0],["2024-09-10",4.2,4.28,4.15,4.28,5104900.0],["2024-09-11",4.25,4.39,4.21,4.35,5574000.0],["2024-09-12",4.42,4.77,4.41,4.72,9530300.0],["2024-09-13",4.85,4.94,4.78,4.94,7432500.0],["2024-09-16",4.96,5.03,4.93,4.99,7711000.0],["2024-09-17",4.95,5.1,4.93,4.97,7161400.0],["2024-09-18",4.98,5.15,4.79,4.8,7912100.0],["2024-09-19",5.0,5.01,4.82,4.85,6989200.0],["2024-09-20",4.91,4.97,4.84,4.91,15342400.0],["2024-09-23",4.92,4.95,4.67,4.68,6764000.0],["2024-09-24",4.74,5.02,4.7,4.98,10539500.0],["2024-09-25",4.96,5.1,4.92,5.0,7166600.0],["2024-09-26",5.08,5.15,4.99,5.07,9005700.0],["2024-09-27",5.1,5.1,4.77,4.81,8745700.0],["2024-09-30",4.63,4.74,4.58,4.63,6699400.0],["2024-10-01",4.71,4.8,4.64,4.78,8480400.0],["2024-10-02",4.77,4.93,4.77,4.82,6192900.0],["2024-10-03",4.7,4.87,4.68,4.83,6214300.0],["2024-10-04",4.82,5.1,4.78,4.88,9447800.0],["2024-10-07",4.64,4.68,4.37,4.45,14469100.0],["2024-10-08",4.43,4.51,4.37,4.5,5214600.0],["2024-10-09",4.46,4.5,4.4,4.5,6116200.0],["2024-10-10",4.56,4.72,4.46,4.7,9063900.0],["2024-10-11",4.72,4.89,4.72,4.75,6451600.0],["2024-10-14",4.74,4.77,4.61,4.69,3023600.0],["2024-10-15",4.67,4.74,4.58,4.67,4697000.0],["2024-10-16",4.75,4.83,4.62,4.64,7142400.0],["2024-10-17",4.67,4.7,4.57,4.66,5124800.0],["2024-10-18",4.75,5.2,4.74,5.15,9671400.0],["2024-10-21",5.35,5.41,5.14,5.28,10554200.0],["2024-10-22",5.38,5.52,5.35,5.46,7796300.0],["2024-10-23",5.31,5.39,5.19,5.29,8361900.0],["2024-10-24",5.36,5.39,5.1,5.2,8007400.0],["2024-10-25",5.18,5.24,5.03,5.08,8261900.0],["2024-10-28",5.05,5.16,5.05,5.12,5120500.0],["2024-10-29",5.17,5.29,5.12,5.28,7071000.0],["2024-10-30",5.25,5.26,5.0,5.11,6622000.0],["2024-10-31",5.0,5.04,4.84,4.97,7296500.0],["2024-11-01",5.03,5.08,4.9,4.9,7231900.0],["2024-11-04",4.87,4.95,4.78,4.8,5309700.0],["2024-11-05",4.84,4.93,4.75,4.76,4664400.0],["2024-11-06",4.5,4.74,4.45,4.68,7351900.0],["2024-11-07",4.93,4.93,4.68,4.79,7443500.0],["2024-11-08",4.75,4.84,4.67,4.78,7383800.0],["2024-11-11",4.57,4.68,4.38,4.5,8872500.0],["2024-11-12",4.43,4.62,4.43,4.59,6571300.0],["2024-11-13",4.67,4.71,4.52,4.54,6592700.0],["2024-11-14",4.49,4.78,4.47,4.7,9700100.0],["2024-11-15",4.73,4.81,4.65,4.68,11359700.0],["2024-11-18",4.89,4.97,4.82,4.86,9519400.0],["2024-11-19",4.87,4.91,4.73,4.83,6646400.0],["2024-11-20",4.76,4.9,4.72,4.85,6805900.0],["2024-11-21",4.9,5.02,4.84,5.0,7060300.0],["2024-11-22",5.02,5.04,4.9,4.97,8412500.0],["2024-11-25",4.72,4.89,4.7,4.82,7834700.0],["2024-11-26",4.85,4.9,4.76,4.84,6671800.0],["2024-11-27",4.9,4.92,4.77,4.81,6030200.0],["2024-11-29",4.84,4.92,4.77,4.78,3520300.0],["2024-12-02",4.72,4.78,4.54,4.54,8317900.0],["2024-12-03",4.62,5.03,4.62,4.97,10470200.0],["2024-12-04",4.94,5.05,4.91,4.94,8853400.0],["2024-12-05",4.93,4.97,4.8,4.9,10361900.0],["2024-12-06",4.85,4.88,4.66,4.72,9831100.0],["2024-12-09",4.96,5.34,4.95,5.06,15291300.0],["2024-12-10",5.11,5.17,4.96,4.97,12647100.0],["2024-12-11",5.0,5.17,4.96,5.11,9168000.0],["2024-12-12",5.0,5.0,4.88,4.9,10225900.0],["2024-12-13",4.88,4.9,4.68,4.71,7552400.0],["2024-12-16",4.74,4.75,4.6,4.64,7215000.0],["2024-12-17",4.55,4.62,4.51,4.6,5993900.0],["2024-12-18",4.59,4.61,4.32,4.33,12887300.0],["2024-12-19",4.36,4.45,4.3,4.32,9062600.0],["2024-12-20",4.34,4.45,4.31,4.32,12923500.0],["2024-12-23",4.3,4.4,4.27,4.35,8143200.0],["2024-12-24",4.35,4.38,4.31,4.36,4333900.0],["2024-12-26",4.36,4.5,4.36,4.41,5570200.0],["2024-12-27",4.35,4.36,4.26,4.32,8064600.0],["2024-12-30",4.25,4.33,4.15,4.21,11148800.0],["2024-12-31",4.2,4.32,4.19,4.29,9634000.0],["2025-01-02",4.38,4.61,4.36,4.58,10314200.0],["2025-01-03",4.59,4.62,4.47,4.49,9176300.0],["2025-01-06",4.54,4.59,4.38,4.41,12345100.0],["2025-01-07",4.51,4.62,4.44,4.48,8444600.0],["2025-01-08",4.51,4.53,4.41,4.51,9017700.0],["2025-01-10",4.62,4.64,4.37,4.39,11081600.0],["2025-01-13",4.28,4.3,4.19,4.24,8418900.0],["2025-01-14",4.3,4.61,4.27,4.56,9584600.0],["2025-01-15",4.65,4.7,4.37,4.47,14102500.0],["2025-01-16",4.52,4.55,4.29,4.3,9989200.0],["2025-01-17",4.28,4.33,4.2,4.25,7883100.0],["2025-01-21",4.29,4.43,4.29,4.3,11443200.0],["2025-01-22",4.35,4.45,4.24,4.33,13006100.0],["2025-01-23",4.25,4.45,4.25,4.44,10114100.0],["2025-01-24",4.52,4.61,4.42,4.47,10915900.0],["2025-01-27",4.34,4.44,4.26,4.32,11679900.0],["2025-01-28",4.36,4.56,4.3,4.51,15131000.0],["2025-01-29",4.52,4.68,4.51,4.67,16609900.0],["2025-01-30",4.81,5.12,4.8,5.05,17492700.0],["2025-01-31",5.05,5.11,4.93,5.07,20262700.0],["2025-02-03",5.07,5.3,5.05,5.15,16328000.0],["2025-02-04",5.25,5.28,5.14,5.21,17603800.0],["2025-02-05",5.26,5.43,5.21,5.29,15741300.0],["2025-02-06",5.3,5.32,5.18,5.32,10993400.0],["2025-02-07",5.39,5.43,5.16,5.16,15044900.0],["2025-02-10",5.32,5.4,5.27,5.39,14272900.0],["2025-02-11",5.31,5.38,5.25,5.25,10202500.0],["2025-02-12",5.25,5.45,5.22,5.36,13531800.0],["2025-02-13",5.37,5.4,5.25,5.38,12163200.0],["2025-02-14",5.41,5.5,5.11,5.15,15473000.0],["2025-02-18",5.18,5.25,4.66,4.73,17945400.0],["2025-02-19",4.73,4.75,4.55,4.61,18738300.0],["2025-02-20",4.58,4.87,4.58,4.83,15173700.0],["2025-02-21",4.77,4.78,4.41,4.42,13528200.0],["2025-02-24",4.46,4.49,4.3,4.46,21800300.0],["2025-02-25",4.4,4.44,4.27,4.37,22791300.0],["2025-02-26",4.34,4.66,4.34,4.62,23275500.0],["2025-02-27",4.55,4.61,4.29,4.33,13233400.0],["2025-02-28",4.24,4.35,4.2,4.32,15045000.0],["2025-03-03",4.48,4.52,4.26,4.29,14078000.0],["2025-03-04",4.34,4.39,4.13,4.28,15688600.0],["2025-03-05",4.31,4.49,4.29,4.45,19395500.0],["2025-03-06",4.35,4.74,4.29,4.63,21008500.0],["2025-03-07",4.58,5.04,4.58,4.91,23596300.0],["2025-03-10",4.83,4.87,4.65,4.74,15452600.0],["2025-03-11",4.85,5.13,4.81,5.08,17402600.0],["2025-03-12",5.04,5.39,5.02,5.34,16274200.0],["2025-03-13",5.29,5.48,5.23,5.42,21364100.0],["2025-03-14",5.5,5.67,5.39,5.66,16037100.0],["2025-03-17",5.66,5.75,5.63,5.75,13962000.0],["2025-03-18",5.88,6.06,5.78,5.95,19375900.0],["2025-03-19",5.92,6.03,5.83,6.0,15048900.0],["2025-03-20",5.87,6.13,5.81,6.08,16342100.0],["2025-03-21",5.96,5.99,5.83,5.86,11525400.0],["2025-03-24",5.89,6.0,5.67,5.94,12015400.0],["2025-03-25",6.06,6.28,6.06,6.11,12148300.0],["2025-03-26",6.14,6.25,5.8,6.1,14709400.0],["2025-03-27",6.16,6.5,6.07,6.24,15778600.0],["2025-03-28",6.35,6.42,6.08,6.12,16772500.0],["2025-03-31",6.12,6.14,5.81,6.1,17082100.0],["2025-04-01",6.09,6.15,5.92,6.13,20187300.0],["2025-04-02",6.09,6.27,6.01,6.24,15793400.0],["2025-04-03",5.83,6.23,5.77,6.09,25277100.0],["2025-04-04",5.63,5.75,5.22,5.37,12695000.0],["2025-04-07",5.15,5.79,5.13,5.38,10974100.0],["2025-04-08",5.62,5.69,5.13,5.19,12601700.0],["2025-04-09",5.46,5.86,5.32,5.75,17241300.0],["2025-04-10",5.76,6.34,5.75,6.23,19281600.0],["2025-04-11",6.5,6.61,6.36,6.48,16874900.0],["2025-04-14",6.37,6.58,6.28,6.54,14144200.0],["2025-04-15",6.58,6.76,6.34,6.46,14373600.0],["2025-04-16",6.67,6.76,6.25,6.5,17707800.0],["2025-04-17",6.37,6.53,6.11,6.37,11380900.0],["2025-04-21",6.78,6.78,6.17,6.31,18399000.0],["2025-04-22",6.34,6.42,6.0,6.16,16927900.0],["2025-04-23",5.93,6.25,5.81,6.09,14848900.0],["2025-04-24",6.19,6.23,6.04,6.13,11021200.0],["2025-04-25",5.95,6.1,5.89,6.06,8549600.0],["2025-04-28",6.07,6.18,5.97,6.17,11854500.0],["2025-04-29",6.17,6.18,6.04,6.07,9446200.0],["2025-04-30",6.01,6.25,6.0,6.25,17891700.0],["2025-05-01",6.06,6.12,5.89,5.95,14865700.0],["2025-05-02",6.02,6.06,5.82,5.93,12614300.0],["2025-05-05",6.1,6.12,5.91,6.04,9851000.0],["2025-05-06",6.16,6.26,6.0,6.26,14402800.0],["2025-05-07",6.07,6.24,6.01,6.16,16553300.0],["2025-05-08",6.08,6.11,5.35,5.36,19913300.0],["2025-05-09",5.47,5.72,5.33,5.69,20035600.0],["2025-05-12",5.49,5.62,5.36,5.55,14433800.0],["2025-05-13",5.62,5.67,5.35,5.54,19273700.0],["2025-05-14",5.43,5.46,5.29,5.4,16440300.0],["2025-05-15",5.49,5.49,5.28,5.44,19440300.0],["2025-05-16",5.31,5.42,5.23,5.39,24541200.0],["2025-05-19",5.49,5.55,5.36,5.54,9073000.0],["2025-05-20",5.48,5.69,5.47,5.67,11376200.0],["2025-05-21",5.75,5.91,5.74,5.86,18021400.0],["2025-05-22",5.76,5.84,5.65,5.8,13697300.0],["2025-05-23",5.9,5.93,5.75,5.84,15927700.0],["2025-05-27",5.74,5.97,5.69,5.84,16893300.0],["2025-05-28",5.83,6.0,5.81,5.97,15712500.0],["2025-05-29",6.02,6.06,5.79,5.8,12889700.0],["2025-05-30",5.75,5.85,5.67,5.85,21716200.0],["2025-06-02",6.03,6.67,6.0,6.56,29455900.0],["2025-06-03",6.48,6.69,6.4,6.68,25007800.0],["2025-06-04",6.8,6.87,6.65,6.74,26696800.0],["2025-06-05",7.02,7.55,6.96,7.4,34207700.0],["2025-06-06",7.35,7.4,7.05,7.13,25624800.0],["2025-06-09",7.13,7.22,6.93,6.97,20246200.0],["2025-06-10",6.98,7.03,6.84,6.87,19676100.0],["2025-06-11",6.89,7.03,6.77,6.88,15507300.0],["2025-06-12",6.95,7.08,6.85,6.88,18395000.0],["2025-06-13",6.98,6.98,6.81,6.88,14570100.0],["2025-06-16",6.87,6.98,6.77,6.84,13813900.0],["2025-06-17",6.92,7.0,6.79,6.9,14505800.0],["2025-06-18",6.86,6.94,6.74,6.75,13856300.0],["2025-06-20",6.72,6.87,6.59,6.65,15538700.0],["2025-06-23",6.68,6.81,6.6,6.61,11964600.0],["2025-06-24",6.49,6.59,6.33,6.47,14659600.0],["2025-06-25",6.47,6.57,6.44,6.48,12485800.0],["2025-06-26",6.51,6.65,6.4,6.63,13988800.0],["2025-06-27",6.43,6.49,6.31,6.36,16030000.0],["2025-06-30",6.43,6.57,6.36,6.54,11939200.0],["2025-07-01",6.72,6.83,6.61,6.67,8658900.0],["2025-07-02",6.7,6.73,6.45,6.63,11171100.0],["2025-07-03",6.55,6.67,6.51,6.61,8507200.0],["2025-07-07",6.54,6.8,6.42,6.78,14423900.0],["2025-07-08",6.75,6.8,6.24,6.26,14947500.0],["2025-07-09",6.24,6.62,6.23,6.55,16752800.0],["2025-07-10",6.59,6.7,6.49,6.66,13587100.0],["2025-07-11",6.78,6.95,6.72,6.91,15818400.0],["2025-07-14",6.88,6.97,6.55,6.58,14926300.0],["2025-07-15",6.66,6.66,6.46,6.61,11753900.0],["2025-07-16",6.64,6.64,6.36,6.48,9347700.0],["2025-07-17",6.37,6.44,6.29,6.42,8137300.0],["2025-07-18",6.51,6.52,6.26,6.29,10367700.0],["2025-07-21",6.43,6.77,6.4,6.71,14533200.0],["2025-07-22",6.77,7.04,6.7,6.98,14416600.0],["2025-07-23",6.92,7.0,6.84,6.97,10512200.0],["2025-07-24",6.9,7.06,6.76,6.89,11158900.0],["2025-07-25",6.82,6.92,6.66,6.82,10012900.0],["2025-07-28",6.77,6.77,6.5,6.68,11290900.0],["2025-07-29",6.73,6.8,6.6,6.77,10226600.0],["2025-07-30",6.65,6.72,6.48,6.52,12251100.0],["2025-07-31",6.51,6.56,6.42,6.45,7906800.0],["2025-08-01",6.65,6.65,6.32,6.39,10729000.0],["2025-08-04",6.51,6.71,6.48,6.71,8374000.0],["2025-08-05",6.67,6.96,6.64,6.94,8829300.0],["2025-08-06",6.94,7.1,6.89,7.07,11792500.0],["2025-08-07",6.81,6.83,6.17,6.22,19293300.0],["2025-08-08",6.33,6.69,6.33,6.59,11465800.0],["2025-08-11",6.43,6.77,6.35,6.74,13495200.0],["2025-08-12",6.78,7.05,6.72,7.02,11039200.0],["2025-08-13",7.08,7.35,7.06,7.21,17457800.0],["2025-08-14",7.13,7.41,7.12,7.26,14658300.0],["2025-08-15",7.3,7.48,7.18,7.3,15342900.0],["2025-08-18",7.33,7.37,7.04,7.2,10869600.0],["2025-08-19",7.11,7.23,6.89,6.93,11081300.0],["2025-08-20",7.01,7.09,6.93,7.09,12000500.0],["2025-08-21",7.09,7.43,7.06,7.35,9501800.0],["2025-08-22",7.28,7.67,7.25,7.55,13048500.0],["2025-08-25",7.55,7.59,7.44,7.49,12072500.0],["2025-08-26",7.48,7.66,7.48,7.54,14001000.0],["2025-08-27",7.44,7.59,7.32,7.58,11372600.0],["2025-08-28",7.59,7.64,7.39,7.45,14140800.0],["2025-08-29",7.46,7.75,7.46,7.7,20032200.0],["2025-09-02",8.0,8.04,7.57,7.78,23014800.0],["2025-09-03",7.9,8.07,7.65,7.78,16984300.0],["2025-09-04",7.62,7.79,7.55,7.62,13311700.0],["2025-09-05",7.81,7.81,7.59,7.67,16802300.0],["2025-09-08",7.85,7.97,7.6,7.84,21219000.0],["2025-09-09",7.82,7.88,7.63,7.74,20149100.0],["2025-09-10",7.8,8.02,7.7,7.88,23074900.0],["2025-09-11",7.84,8.43,7.8,8.43,22081100.0],["2025-09-12",8.58,8.64,8.27,8.35,22474700.0],["2025-09-15",8.36,8.54,8.2,8.21,21009300.0],["2025-09-16",8.2,8.2,7.92,7.93,16885700.0],["2025-09-17",7.8,8.15,7.77,7.9,22275400.0],["2025-09-18",7.85,8.04,7.83,7.94,20162800.0],["2025-09-19",7.96,8.24,7.94,8.16,31715700.0],["2025-09-22",8.43,8.57,8.24,8.51,24840000.0],["2025-09-23",8.57,8.83,8.47,8.53,25962400.0],["2025-09-24",8.53,8.74,8.37,8.42,26052600.0],["2025-09-25",8.43,8.57,8.36,8.56,26021600.0],["2025-09-26",8.6,8.77,8.52,8.67,22429200.0],["2025-09-29",8.89,8.92,8.63,8.68,32486800.0],["2025-09-30",8.45,9.13,8.36,8.96,35476500.0],["2025-10-01",9.03,9.26,8.78,8.89,29113800.0],["2025-10-02",8.95,9.01,8.44,8.89,22811100.0],["2025-10-03",8.98,9.1,8.79,8.93,20512300.0],["2025-10-06",8.99,9.27,8.93,8.97,25081600.0],["2025-10-07",8.96,9.0,8.72,8.78,22752100.0],["2025-10-08",9.11,9.55,9.09,9.38,27510300.0],["2025-10-09",9.44,9.59,8.81,8.95,21625100.0],["2025-10-10",9.08,9.08,8.73,8.85,16702300.0],["2025-10-13",9.21,9.34,8.97,9.08,12148300.0],["2025-10-14",8.86,9.37,8.8,9.17,16538400.0],["2025-10-15",9.3,9.82,9.24,9.64,18933900.0],["2025-10-16",9.8,9.8,9.42,9.51,15561300.0],["2025-10-17",9.22,9.37,8.56,8.7,14865500.0],["2025-10-20",8.87,8.97,8.7,8.9,10803600.0],["2025-10-21",8.26,8.38,7.96,8.01,12134000.0],["2025-10-22",7.78,8.17,7.69,8.1,11044900.0],["2025-10-23",8.3,8.34,8.1,8.21,9436700.0],["2025-10-24",8.11,8.29,8.03,8.16,11267400.0],["2025-10-27",8.0,8.07,7.7,7.94,12441300.0],["2025-10-28",7.85,8.18,7.85,8.12,15315100.0],["2025-10-29",8.31,8.36,7.94,8.03,10715100.0],["2025-10-30",8.0,8.29,7.98,8.26,17434300.0],["2025-10-31",8.2,8.29,8.09,8.27,16958100.0],["2025-11-03",8.25,8.33,8.02,8.22,16334700.0],["2025-11-04",7.94,8.03,7.81,7.84,18254100.0],["2025-11-05",8.08,8.08,7.72,7.88,12114600.0],["2025-11-06",8.15,8.31,7.96,7.98,12319800.0],["2025-11-07",8.04,8.28,7.86,8.19,13740800.0],["2025-11-10",8.46,8.7,8.38,8.42,14116200.0],["2025-11-11",8.47,8.47,8.17,8.4,11649000.0],["2025-11-12",8.49,8.81,8.4,8.63,10099500.0],["2025-11-13",8.7,8.7,8.29,8.4,7447500.0],["2025-11-14",8.05,8.45,7.93,8.35,5797500.0],["2025-11-17",8.32,8.4,8.1,8.24,6000300.0],["2025-11-18",8.2,8.42,8.12,8.31,6204100.0],["2025-11-19",8.48,8.72,8.33,8.51,5922000.0],["2025-11-20",8.4,8.64,8.04,8.07,9102300.0],["2025-11-21",8.0,8.29,7.9,8.23,9500700.0],["2025-11-24",8.34,9.12,8.32,9.07,10085400.0],["2025-11-25",9.07,9.44,9.04,9.31,7481500.0],["2025-11-26",9.47,9.79,9.38,9.76,7432500.0],["2025-11-28",9.91,10.18,9.79,10.12,5946000.0],["2025-12-01",10.27,10.38,9.91,9.92,8189100.0],["2025-12-02",9.79,9.84,9.38,9.73,7395000.0],["2025-12-03",9.85,9.87,9.5,9.55,4967900.0],["2025-12-04",9.43,9.48,9.26,9.3,3934100.0],["2025-12-05",9.45,9.63,9.21,9.26,6529800.0],["2025-12-08",9.32,9.47,9.22,9.22,5814600.0],["2025-12-09",9.24,9.6,9.19,9.5,5161900.0],["2025-12-10",9.42,9.65,9.17,9.54,6618800.0],["2025-12-11",9.63,10.08,9.55,9.78,11044800.0],["2025-12-12",10.03,10.07,9.6,9.78,10495800.0],["2025-12-15",9.98,10.0,9.44,9.58,8169800.0],["2025-12-16",9.57,9.78,9.39,9.53,7309400.0],["2025-12-17",9.7,9.83,9.53,9.76,6961000.0],["2025-12-18",9.77,9.96,9.54,9.6,8871700.0],["2025-12-19",9.58,9.99,9.58,9.85,13436500.0],["2025-12-22",10.15,10.33,9.99,10.17,6259300.0],["2025-12-23",10.34,10.34,9.85,10.18,6704100.0],["2025-12-24",10.12,10.16,9.9,10.12,3672400.0],["2025-12-26",10.29,10.38,10.09,10.34,5033200.0],["2025-12-29",9.8,10.19,9.72,9.93,8069800.0],["2025-12-30",10.26,10.27,9.87,9.95,5963300.0],["2025-12-31",9.88,10.0,9.76,9.81,4208600.0],["2026-01-02",9.99,10.04,9.22,9.54,7771800.0],["2026-01-05",9.68,10.33,9.66,9.97,8996800.0],["2026-01-06",10.03,10.46,9.98,10.42,8729700.0],["2026-01-07",10.1,10.23,9.7,10.05,7598100.0],["2026-01-08",9.8,9.98,9.72,9.96,5732300.0],["2026-01-09",10.07,10.36,9.99,10.26,6619500.0],["2026-01-12",10.6,10.75,10.48,10.48,7487700.0],["2026-01-13",10.62,10.82,10.33,10.37,6816000.0],["2026-01-14",10.59,10.61,10.13,10.3,8240200.0],["2026-01-15",10.07,10.4,10.01,10.27,8249700.0],["2026-01-16",10.18,10.47,9.93,10.42,8174000.0],["2026-01-20",10.75,10.95,10.59,10.8,7650800.0],["2026-01-21",10.95,11.13,10.6,10.81,10051300.0],["2026-01-22",10.85,11.59,10.85,11.4,8248400.0],["2026-01-23",11.6,11.77,11.35,11.65,6440200.0],["2026-01-26",12.29,12.54,11.46,11.48,13633400.0],["2026-01-27",11.51,11.64,11.09,11.57,8900600.0],["2026-01-28",11.73,11.88,11.38,11.87,10954800.0],["2026-01-29",12.08,12.08,11.02,11.49,11277700.0],["2026-01-30",10.25,10.87,9.66,9.78,12594400.0],["2026-02-02",9.65,10.15,9.6,9.8,8318400.0],["2026-02-03",10.39,10.54,9.84,10.26,9793100.0],["2026-02-04",10.6,10.71,10.09,10.57,14198400.0],["2026-02-05",10.12,10.37,9.69,9.75,11725700.0],["2026-02-06",10.05,10.43,10.0,10.38,6475300.0],["2026-02-09",10.67,11.03,10.49,11.02,5173300.0],["2026-02-10",10.9,11.22,10.88,11.09,5551200.0],["2026-02-11",11.5,11.54,10.95,11.41,5286200.0],["2026-02-12",11.33,11.4,10.34,10.39,9099000.0],["2026-02-13",10.58,11.09,10.5,11.05,5882200.0],["2026-02-17",10.48,10.63,10.01,10.35,6899600.0],["2026-02-18",10.5,10.64,10.32,10.44,8256300.0],["2026-02-19",10.43,11.28,10.37,10.9,10067800.0],["2026-02-20",10.92,12.27,10.9,12.27,15791000.0],["2026-02-23",12.42,13.41,12.29,13.34,15067000.0],["2026-02-24",12.97,13.7,12.8,13.58,8055300.0],["2026-02-25",13.81,13.84,13.17,13.22,5684700.0],["2026-02-26",13.01,13.65,12.99,13.62,5184200.0],["2026-02-27",13.81,13.82,13.36,13.66,5456800.0],["2026-03-02",13.85,13.85,13.13,13.56,6480100.0],["2026-03-03",12.66,12.75,11.91,12.26,7691800.0],["2026-03-04",12.64,12.64,12.15,12.38,3850600.0],["2026-03-05",12.06,12.07,11.37,11.74,9773800.0],["2026-03-06",11.45,11.7,11.12,11.52,6050700.0],["2026-03-09",11.2,11.65,10.78,11.63,5837900.0],["2026-03-10",11.99,12.02,11.65,11.74,6553800.0],["2026-03-11",11.35,11.47,10.99,11.34,3951800.0],["2026-03-12",11.29,11.29,10.82,11.04,5428000.0],["2026-03-13",10.91,11.0,10.22,10.29,7196300.0],["2026-03-16",10.27,10.56,10.03,10.3,6234400.0],["2026-03-17",10.35,10.51,10.17,10.3,4924700.0],["2026-03-18",9.96,10.02,9.55,9.64,6478800.0],["2026-03-19",9.0,9.03,8.62,9.0,8817000.0],["2026-03-20",9.04,9.05,8.39,8.57,12369900.0],["2026-03-23",8.53,9.25,8.52,9.08,9024200.0],["2026-03-24",8.88,9.29,8.77,9.21,5716300.0],["2026-03-25",9.7,9.77,9.35,9.52,9353800.0],["2026-03-26",9.15,9.5,9.09,9.15,14476900.0],["2026-03-27",9.1,9.62,9.09,9.51,12879600.0],["2026-03-30",9.75,9.81,9.24,9.36,8924800.0],["2026-03-31",9.68,9.95,9.6,9.93,8081600.0],["2026-04-01",10.19,10.66,10.0,10.43,12375100.0],["2026-04-02",9.61,10.43,9.52,10.27,7487300.0],["2026-04-06",10.29,10.41,10.14,10.27,9690600.0],["2026-04-07",10.26,10.43,9.97,10.38,6321100.0],["2026-04-08",11.1,11.15,10.37,10.56,7048000.0],["2026-04-09",10.63,10.78,10.31,10.44,5672900.0],["2026-04-10",10.56,10.62,10.38,10.48,3967800.0],["2026-04-13",10.3,10.52,10.26,10.44,4247000.0],["2026-04-14",10.68,10.82,10.56,10.75,6084900.0],["2026-04-15",10.64,10.77,10.41,10.44,6039600.0],["2026-04-16",10.56,10.64,10.41,10.43,3594100.0],["2026-04-17",10.83,11.25,10.81,10.86,5652600.0],["2026-04-20",10.67,10.83,10.56,10.65,4941700.0],["2026-04-21",10.5,10.62,10.06,10.08,5742400.0],["2026-04-22",10.37,10.54,10.22,10.35,4694600.0],["2026-04-23",10.14,10.33,9.83,10.12,5365700.0],["2026-04-24",10.24,10.35,10.02,10.27,4832300.0],["2026-04-27",10.13,10.22,10.0,10.07,3465700.0],["2026-04-28",9.8,9.89,9.48,9.6,5470400.0],["2026-04-29",9.45,9.5,9.23,9.33,4962500.0],["2026-04-30",9.74,9.82,9.43,9.65,4510700.0],["2026-05-01",9.6,9.74,9.46,9.48,2968700.0],["2026-05-04",9.39,9.48,9.16,9.22,4302500.0],["2026-05-05",9.42,9.45,9.18,9.24,2710000.0],["2026-05-06",9.66,10.01,9.66,9.84,5327000.0],["2026-05-07",10.32,11.19,10.23,10.46,13075300.0],["2026-05-08",10.65,10.97,10.46,10.76,5995200.0],["2026-05-11",10.85,11.23,10.71,10.88,8926700.0],["2026-05-12",10.73,10.87,10.1,10.82,5613900.0],["2026-05-13",10.67,10.77,10.38,10.69,4305800.0],["2026-05-14",10.62,10.65,10.21,10.33,5200700.0],["2026-05-15",9.8,9.86,9.41,9.55,12636000.0],["2026-05-18",9.74,9.95,9.44,9.49,4782000.0],["2026-05-19",9.31,9.31,9.07,9.13,5634800.0],["2026-05-20",9.31,9.44,9.13,9.43,3911500.0],["2026-05-21",9.18,9.63,9.15,9.42,4200300.0],["2026-05-22",9.36,9.46,9.23,9.35,2914000.0],["2026-05-26",9.6,9.82,9.52,9.78,3929400.0],["2026-05-27",9.5,9.72,9.46,9.52,3675200.0],["2026-05-28",9.4,9.99,9.3,9.81,6133100.0],["2026-05-29",9.76,10.15,9.75,10.06,5618100.0],["2026-06-01",9.74,10.04,9.57,9.88,9045900.0],["2026-06-02",9.94,10.06,9.72,9.82,3559700.0],["2026-06-03",9.6,9.68,9.41,9.42,3015600.0],["2026-06-04",9.6,9.74,9.41,9.45,3735700.0],["2026-06-05",9.13,9.2,8.64,8.69,6736300.0],["2026-06-08",8.76,8.83,8.68,8.77,4562800.0],["2026-06-09",8.89,8.89,8.27,8.59,5506400.0],["2026-06-10",8.27,8.51,8.09,8.09,4843400.0],["2026-06-11",8.12,8.62,8.1,8.61,8667600.0],["2026-06-12",8.7,9.02,8.62,8.93,6746300.0],["2026-06-15",9.56,9.7,9.37,9.45,5446000.0],["2026-06-16",9.6,9.81,9.38,9.69,4927700.0],["2026-06-17",9.69,10.0,9.42,9.43,5911700.0],["2026-06-18",9.33,9.67,9.07,9.26,8711900.0],["2026-06-22",9.05,9.17,8.98,9.05,3648200.0],["2026-06-23",8.6,8.85,8.53,8.6,3900900.0],["2026-06-24",8.22,8.51,8.18,8.33,4775200.0],["2026-06-25",8.58,8.66,8.25,8.41,5379100.0],["2026-06-26",8.45,8.72,8.44,8.51,3495500.0],["2026-06-29",8.44,8.44,8.21,8.37,3151600.0],["2026-06-30",8.44,8.53,8.29,8.45,3680700.0],["2026-07-01",8.39,8.75,8.32,8.35,3287600.0],["2026-07-02",8.75,8.83,8.47,8.72,4955700.0],["2026-07-06",8.88,8.955,8.575,8.68,3015225.235835],["2026-07-07",8.6,8.75,8.335,8.42,6258187.634528],["2026-07-08",8.24,8.35,7.9201,8.13,5117913.604692],["2026-07-09",8.38,8.58,8.235,8.57,4973055.222133],["2026-07-10",8.51,8.635,8.43,8.52,4066681.429506],["2026-07-13",8.37,8.456,8.26,8.37,4535794.236124],["2026-07-14",8.72,8.75,8.465,8.51,4303636.023208],["2026-07-15",8.51,8.61,8.25,8.48,4957426.415275],["2026-07-16",8.25,8.2958,8.1001,8.23,5658894.8597],["2026-07-17",8.13,8.265,8.025,8.16,4813429.123985],["2026-07-20",8.1,8.174,8,8.03,3649841.815251],["2026-07-21",8.3,8.48,8.155,8.47,4021499.720457],["2026-07-22",8.69,8.83,8.56,8.61,5797170.57531],["2026-07-23",8.285,8.47,8.23,8.42,6078998.006098],["2026-07-24",8.5,8.74,8.43,8.55,8413405.103478],["2026-07-27",8.59,8.68,8.37,8.56,5755584.526238],["2026-07-28",8.45,8.4999,8.255,8.42,4753572.711387],["2026-07-29",8.3,8.59,8.125,8.37,8822196.684141],["2026-07-30",8.58,8.79,8.3975,8.77,5083790.301416],["2026-07-31",8.55,8.62,8.2801,8.43,4288385.749408],["2026-08-03",8.42,8.68,8.355,8.67,2933722.429321],["2026-08-04",8.82,9.14,8.82,9.05,6129788.20071],["2026-08-05",9.48,9.735,9.415,9.6,8799138.776894],["2026-08-06",9.35,9.8,9.27,9.56,6952168.51271],["2026-08-07",10.23,10.42,10.11,10.39,7383199.468153],["2026-08-10",10.22,10.65,10.19,10.645,1884094.678673],["2026-08-11",10.68,10.88,10.58,10.83,4539478.50084],["2026-08-12",11.16,11.17,10.825,10.84,4413033.415079],["2026-08-13",10.64,10.75,10.43,10.49,4733768.234802],["2026-08-14",10.63,10.87,10.615,10.67,4653366.851368],["2026-08-17",10.78,10.895,10.635,10.77,7585102.497652],["2026-08-18",10.57,10.71,10.43,10.45,5400394.44721],["2026-08-19",11.14,11.72,11.11,11.63,7343632.316332],["2026-08-20",11.44,11.97,11.41,11.9,6244157.757146],["2026-08-21",12.29,12.29,11.835,12.07,7277289.060668],["2026-08-24",12.18,12.355,11.94,12.19,5476927.520897],["2026-08-25",11.83,12.49,11.82,12.45,5457194.984357],["2026-08-26",12.21,12.495,12.15,12.41,5039674.831513],["2026-08-27",12.32,12.885,12.32,12.81,6337861.054005],["2026-08-28",12.84,12.94,12.085,12.26,6844319.581983],["2026-08-31",12.26,12.26,11.865,12.08,5281764.875023],["2026-09-01",11.67,12.175,11.56,11.75,6432028.756031],["2026-09-02",12.08,12.39,12.04,12.26,4780529.543943],["2026-09-03",12.73,12.8502,12.38,12.66,4384998.774479],["2026-09-04",12.29,12.51,12.15,12.31,4826870.772397],["2026-09-08",12.28,12.43,12.145,12.16,2945984.986921],["2026-09-09",12.45,12.575,12.18,12.33,3037660.819431],["2026-09-10",11.88,12.18,11.81,12.05,3059425.261554],["2026-09-11",12.26,12.4,11.92,11.99,3206797.363581],["2026-09-14",11.52,11.725,11.42,11.63,3344148.058746],["2026-09-15",11.65,11.69,11.44,11.64,3376996.27911]]}