{"t":"GAU","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2008-01-02",4.28,4.34,4.28,4.34,1000.0],["2008-01-03",4.34,4.4,4.3,4.33,56900.0],["2008-01-04",4.25,4.27,4.25,4.26,2300.0],["2008-01-07",4.15,4.2,4.0,4.05,8500.0],["2008-01-08",4.15,4.18,3.96,4.04,16900.0],["2008-01-09",3.95,4.99,3.85,4.1,70900.0],["2008-01-10",4.1,4.19,4.05,4.05,68700.0],["2008-01-11",4.14,4.14,4.01,4.03,18300.0],["2008-01-14",4.01,4.16,4.01,4.16,62000.0],["2008-01-15",4.18,4.18,4.0,4.0,31700.0],["2008-01-16",3.99,4.0,3.85,3.97,24700.0],["2008-01-17",4.06,4.06,3.9,3.96,10000.0],["2008-01-18",3.87,3.95,3.75,3.87,36300.0],["2008-01-22",3.4,3.62,3.33,3.5,29900.0],["2008-01-23",3.44,3.45,3.2,3.35,24300.0],["2008-01-24",3.39,3.78,3.39,3.75,56300.0],["2008-01-25",3.84,3.84,3.7,3.7,20400.0],["2008-01-28",3.7,3.7,3.65,3.65,7900.0],["2008-01-29",3.7,3.74,3.7,3.74,700.0],["2008-01-30",3.7,3.71,3.55,3.7,20000.0],["2008-01-31",3.61,3.75,3.6,3.7,37400.0],["2008-02-01",3.75,3.78,3.66,3.66,14400.0],["2008-02-04",3.66,3.75,3.66,3.7,20200.0],["2008-02-05",3.85,3.99,3.7,3.89,119900.0],["2008-02-06",4.08,4.17,3.99,4.05,143000.0],["2008-02-07",4.0,4.1,3.9,3.9,27800.0],["2008-02-08",3.94,4.2,3.94,4.05,48900.0],["2008-02-11",4.1,4.19,4.05,4.14,26000.0],["2008-02-12",4.19,4.23,3.95,3.96,37400.0],["2008-02-13",3.95,4.05,3.92,4.03,27400.0],["2008-02-14",4.1,4.1,3.85,4.05,53300.0],["2008-02-15",4.13,4.13,3.96,4.0,56700.0],["2008-02-19",4.11,4.15,4.02,4.15,76800.0],["2008-02-20",4.11,4.44,4.03,4.44,116100.0],["2008-02-21",4.54,4.7,4.15,4.33,151000.0],["2008-02-22",4.3,4.4,4.19,4.4,86900.0],["2008-02-25",4.49,5.1,4.35,4.91,370100.0],["2008-02-26",4.99,5.0,4.8,4.82,117100.0],["2008-02-27",4.85,5.3,4.85,5.27,164900.0],["2008-02-28",5.33,5.42,5.15,5.35,130100.0],["2008-02-29",5.39,5.52,5.1,5.19,116700.0],["2008-03-03",5.33,5.51,5.19,5.49,101900.0],["2008-03-04",5.68,5.68,5.1,5.29,121300.0],["2008-03-05",5.01,5.32,5.01,5.29,81300.0],["2008-03-06",5.44,5.44,5.25,5.25,21800.0],["2008-03-07",5.38,5.38,5.1,5.14,64200.0],["2008-03-10",5.09,5.2,4.84,4.86,83300.0],["2008-03-11",5.05,5.11,4.88,5.02,35200.0],["2008-03-12",4.93,5.17,4.93,5.15,24600.0],["2008-03-13",5.2,5.4,5.11,5.33,95600.0],["2008-03-14",5.24,5.33,5.12,5.19,34500.0],["2008-03-17",5.27,5.38,5.1,5.25,128600.0],["2008-03-18",5.25,5.33,5.01,5.18,70300.0],["2008-03-19",5.1,5.17,4.86,4.97,59500.0],["2008-03-20",4.88,4.88,4.52,4.68,73800.0],["2008-03-24",4.58,4.9,4.58,4.86,32600.0],["2008-03-25",4.94,5.18,4.94,5.01,54100.0],["2008-03-26",5.31,5.31,4.9,4.9,79700.0],["2008-03-27",4.8,5.29,4.8,4.94,44900.0],["2008-03-28",4.94,5.0,4.8,4.82,25400.0],["2008-03-31",4.82,4.94,4.65,4.8,25900.0],["2008-04-01",4.69,4.78,4.5,4.75,42700.0],["2008-04-02",4.7,5.5,4.7,5.4,42500.0],["2008-04-03",5.46,5.76,5.37,5.51,82800.0],["2008-04-04",5.61,5.7,5.4,5.68,19100.0],["2008-04-07",5.52,5.65,5.35,5.35,33500.0],["2008-04-08",5.3,5.3,5.03,5.12,38900.0],["2008-04-09",5.15,5.2,4.92,5.17,54300.0],["2008-04-10",5.15,5.23,5.05,5.11,14600.0],["2008-04-11",5.11,5.11,4.9,4.91,37600.0],["2008-04-14",5.04,5.04,4.8,4.9,57700.0],["2008-04-15",4.93,4.95,4.81,4.95,28400.0],["2008-04-16",5.04,5.12,4.98,5.04,58500.0],["2008-04-17",5.05,5.1,4.94,5.04,24100.0],["2008-04-18",5.06,5.06,4.9,5.03,52000.0],["2008-04-21",5.03,5.09,4.9,4.96,38400.0],["2008-04-22",4.85,4.95,4.85,4.91,26400.0],["2008-04-23",4.88,4.88,4.28,4.34,124700.0],["2008-04-24",4.17,4.25,4.06,4.12,69900.0],["2008-04-25",4.19,4.19,4.01,4.15,50800.0],["2008-04-28",4.1,4.25,3.37,3.71,413600.0],["2008-04-29",3.65,3.65,3.3,3.42,161900.0],["2008-04-30",3.5,3.77,3.46,3.68,104500.0],["2008-05-01",3.64,3.88,3.52,3.82,76100.0],["2008-05-02",3.8,4.32,3.8,4.24,118500.0],["2008-05-05",4.25,4.42,4.23,4.34,38300.0],["2008-05-06",4.3,4.32,4.15,4.28,32500.0],["2008-05-07",4.21,4.24,3.95,3.99,99500.0],["2008-05-08",3.95,3.98,3.72,3.95,128800.0],["2008-05-09",3.96,4.06,3.86,3.93,128300.0],["2008-05-12",3.95,3.95,3.55,3.68,108100.0],["2008-05-13",3.7,3.8,3.55,3.8,54000.0],["2008-05-14",3.8,3.99,3.79,3.83,104600.0],["2008-05-15",3.88,3.91,3.84,3.87,42400.0],["2008-05-16",3.82,3.95,3.8,3.88,52900.0],["2008-05-19",3.6,3.85,3.36,3.59,450200.0],["2008-05-20",3.55,3.65,3.51,3.57,249700.0],["2008-05-21",3.57,3.85,3.55,3.81,107000.0],["2008-05-22",3.68,3.82,3.68,3.8,40000.0],["2008-05-23",3.85,3.88,3.75,3.86,33400.0],["2008-05-27",3.86,3.9,3.75,3.83,51500.0],["2008-05-28",3.75,3.8,3.6,3.65,65800.0],["2008-05-29",3.6,3.65,3.5,3.65,28900.0],["2008-05-30",3.75,3.75,3.63,3.67,20200.0],["2008-06-02",3.63,3.7,3.57,3.64,43200.0],["2008-06-03",3.6,3.68,3.54,3.55,38900.0],["2008-06-04",3.55,3.65,3.55,3.57,22300.0],["2008-06-05",3.56,3.58,3.5,3.57,20700.0],["2008-06-06",3.6,3.77,3.52,3.77,64200.0],["2008-06-09",3.75,3.88,3.63,3.68,54500.0],["2008-06-10",3.56,3.65,3.47,3.6,19900.0],["2008-06-11",3.63,3.63,3.52,3.52,30100.0],["2008-06-12",3.5,3.58,3.48,3.56,37400.0],["2008-06-13",3.55,3.55,3.5,3.5,3400.0],["2008-06-16",3.49,3.75,3.46,3.52,17100.0],["2008-06-17",3.49,3.55,3.49,3.54,24100.0],["2008-06-18",3.51,3.51,3.46,3.51,10100.0],["2008-06-19",3.47,3.56,3.45,3.5,38400.0],["2008-06-20",3.48,3.48,3.34,3.36,41300.0],["2008-06-23",3.32,3.4,3.24,3.3,41000.0],["2008-06-24",3.35,3.42,3.18,3.24,100300.0],["2008-06-25",3.3,3.3,3.14,3.18,49900.0],["2008-06-26",3.12,3.3,3.09,3.2,37400.0],["2008-06-27",3.24,3.33,3.21,3.25,71900.0],["2008-06-30",3.3,3.47,3.3,3.35,63100.0],["2008-07-01",3.39,3.47,3.39,3.47,33800.0],["2008-07-02",3.56,3.56,3.3,3.34,32200.0],["2008-07-03",3.4,3.4,3.25,3.3,30400.0],["2008-07-07",3.25,3.4,3.0,3.13,51700.0],["2008-07-08",3.07,3.1,2.8,3.03,58600.0],["2008-07-09",3.01,3.22,3.01,3.17,24800.0],["2008-07-10",3.13,3.2,3.08,3.1,31300.0],["2008-07-11",3.17,3.2,3.12,3.15,32700.0],["2008-07-14",3.15,3.2,3.05,3.05,36800.0],["2008-07-15",3.09,3.1,2.86,3.0,55400.0],["2008-07-16",2.9,3.0,2.85,2.95,22700.0],["2008-07-17",3.0,3.01,2.96,2.96,15900.0],["2008-07-18",2.9,2.94,2.88,2.93,36100.0],["2008-07-21",3.01,3.01,2.97,2.99,18200.0],["2008-07-22",3.0,3.0,2.95,2.98,11800.0],["2008-07-23",3.0,3.0,2.96,2.96,3500.0],["2008-07-24",2.99,2.99,2.83,2.83,23000.0],["2008-07-25",2.89,2.95,2.75,2.95,34300.0],["2008-07-28",3.01,3.01,2.9,2.96,18700.0],["2008-07-29",3.0,3.0,2.84,2.89,16200.0],["2008-07-30",2.87,2.87,2.65,2.8,44600.0],["2008-07-31",2.92,2.92,2.76,2.78,7500.0],["2008-08-01",2.8,2.9,2.75,2.88,18700.0],["2008-08-04",2.8,2.89,2.75,2.77,10200.0],["2008-08-05",2.77,2.78,2.68,2.71,17200.0],["2008-08-06",2.75,2.76,2.65,2.75,29900.0],["2008-08-07",2.68,2.74,2.65,2.7,9300.0],["2008-08-08",2.65,2.68,2.55,2.65,14900.0],["2008-08-11",2.51,2.74,2.51,2.63,20100.0],["2008-08-12",2.51,2.6,2.35,2.42,53600.0],["2008-08-13",2.21,2.49,2.15,2.34,71900.0],["2008-08-14",2.28,2.35,2.25,2.29,24100.0],["2008-08-15",2.29,2.29,2.1,2.24,50500.0],["2008-08-18",2.15,2.3,1.75,1.97,83000.0],["2008-08-19",1.89,1.9,1.75,1.9,38300.0],["2008-08-20",1.85,2.14,1.85,2.11,35900.0],["2008-08-21",2.3,2.4,2.19,2.4,32800.0],["2008-08-22",2.4,2.4,2.26,2.35,17500.0],["2008-08-25",2.3,2.39,2.3,2.34,61400.0],["2008-08-26",2.3,2.35,2.3,2.32,28700.0],["2008-08-27",2.3,2.31,2.27,2.3,16000.0],["2008-08-28",2.28,2.28,2.21,2.25,46200.0],["2008-08-29",2.2,2.2,2.15,2.15,12900.0],["2008-09-02",2.15,2.22,2.02,2.02,30600.0],["2008-09-03",2.0,2.05,1.86,1.9,22600.0],["2008-09-04",1.92,2.06,1.75,1.79,110800.0],["2008-09-05",1.79,1.85,1.75,1.82,18600.0],["2008-09-08",1.91,1.91,1.45,1.65,60400.0],["2008-09-09",1.6,1.6,1.37,1.43,75500.0],["2008-09-10",1.45,1.45,1.38,1.43,68500.0],["2008-09-11",1.45,1.55,1.38,1.55,98500.0],["2008-09-12",1.6,1.74,1.55,1.74,96900.0],["2008-09-15",1.65,1.79,1.57,1.79,69300.0],["2008-09-16",1.82,1.84,1.7,1.78,112400.0],["2008-09-17",1.93,2.17,1.73,2.04,87100.0],["2008-09-18",2.23,2.3,2.0,2.0,123300.0],["2008-09-19",1.94,2.15,1.94,2.08,43900.0],["2008-09-22",2.24,2.25,2.04,2.19,67100.0],["2008-09-23",2.29,2.29,2.01,2.01,68500.0],["2008-09-24",2.01,2.1,2.01,2.06,5100.0],["2008-09-25",2.01,2.11,1.97,2.02,64200.0],["2008-09-26",1.95,2.59,1.91,2.1,50300.0],["2008-09-29",2.01,2.01,1.86,1.93,24700.0],["2008-09-30",1.79,1.85,1.7,1.85,67300.0],["2008-10-01",1.76,1.83,1.76,1.83,3900.0],["2008-10-02",1.89,1.89,1.5,1.5,49100.0],["2008-10-03",1.5,1.53,1.4,1.5,51000.0],["2008-10-06",1.4,1.6,1.0,1.2,298400.0],["2008-10-07",1.35,1.35,1.05,1.1,211900.0],["2008-10-08",1.09,1.25,1.0,1.02,141700.0],["2008-10-09",1.1,1.1,0.75,0.85,89100.0],["2008-10-10",0.88,0.88,0.61,0.7,132800.0],["2008-10-13",0.73,0.92,0.71,0.92,40900.0],["2008-10-14",0.93,1.0,0.82,0.89,162500.0],["2008-10-15",0.92,0.96,0.87,0.88,159000.0],["2008-10-16",0.85,0.95,0.66,0.74,138700.0],["2008-10-17",0.74,0.74,0.68,0.69,59100.0],["2008-10-20",0.74,0.77,0.69,0.75,75600.0],["2008-10-21",0.71,0.77,0.7,0.72,107800.0],["2008-10-22",0.75,0.76,0.6,0.6,126000.0],["2008-10-23",0.57,0.64,0.48,0.55,59900.0],["2008-10-24",0.51,0.53,0.44,0.46,127100.0],["2008-10-27",0.43,0.5,0.39,0.39,171900.0],["2008-10-28",0.36,0.44,0.36,0.4,167100.0],["2008-10-29",0.37,0.62,0.37,0.62,132400.0],["2008-10-30",0.65,0.85,0.63,0.7,83700.0],["2008-10-31",0.73,0.73,0.6,0.64,46100.0],["2008-11-03",0.68,0.68,0.65,0.65,34400.0],["2008-11-04",0.7,0.84,0.68,0.84,82400.0],["2008-11-05",0.88,0.88,0.73,0.75,56600.0],["2008-11-06",0.82,0.84,0.75,0.8,68700.0],["2008-11-07",0.82,0.83,0.77,0.82,28200.0],["2008-11-10",0.8,0.81,0.75,0.75,29200.0],["2008-11-11",0.72,0.72,0.6,0.68,91300.0],["2008-11-12",0.65,0.66,0.55,0.55,47500.0],["2008-11-13",0.55,0.59,0.49,0.57,78000.0],["2008-11-14",0.55,0.6,0.55,0.6,31000.0],["2008-11-17",0.57,0.57,0.56,0.56,7600.0],["2008-11-18",0.6,0.6,0.5,0.5,33700.0],["2008-11-19",0.5,0.53,0.5,0.52,46100.0],["2008-11-20",0.51,0.52,0.39,0.39,66000.0],["2008-11-21",0.41,0.52,0.41,0.51,31500.0],["2008-11-24",0.54,0.63,0.54,0.6,102600.0],["2008-11-25",0.57,0.6,0.52,0.57,21000.0],["2008-11-26",0.55,0.6,0.52,0.6,25200.0],["2008-11-28",0.63,0.63,0.58,0.6,35600.0],["2008-12-01",0.51,0.55,0.5,0.55,28200.0],["2008-12-02",0.5,0.55,0.49,0.5,31400.0],["2008-12-03",0.5,0.51,0.47,0.51,15700.0],["2008-12-04",0.52,0.52,0.47,0.49,43900.0],["2008-12-05",0.46,0.47,0.42,0.42,91200.0],["2008-12-08",0.45,0.48,0.44,0.47,23500.0],["2008-12-09",0.47,0.47,0.42,0.44,96500.0],["2008-12-10",0.41,0.52,0.41,0.47,56000.0],["2008-12-11",0.48,0.63,0.48,0.58,161900.0],["2008-12-12",0.55,0.59,0.48,0.53,91500.0],["2008-12-15",0.58,0.67,0.55,0.67,87800.0],["2008-12-16",0.71,0.71,0.65,0.71,89800.0],["2008-12-17",0.75,0.95,0.7,0.91,181700.0],["2008-12-18",0.87,0.89,0.72,0.77,128500.0],["2008-12-19",0.72,0.72,0.67,0.68,54900.0],["2008-12-22",0.7,0.71,0.67,0.69,45200.0],["2008-12-23",0.69,0.7,0.65,0.7,48700.0],["2008-12-24",0.66,0.69,0.64,0.68,25800.0],["2008-12-26",0.67,0.72,0.65,0.72,68300.0],["2008-12-29",0.7,0.83,0.7,0.81,67900.0],["2008-12-30",0.8,0.85,0.8,0.85,39500.0],["2008-12-31",0.84,0.93,0.83,0.92,61100.0],["2009-01-02",0.94,0.95,0.9,0.94,84700.0],["2009-01-05",0.95,0.97,0.9,0.95,35200.0],["2009-01-06",0.95,1.05,0.95,1.01,50000.0],["2009-01-07",1.02,1.02,0.96,0.96,29600.0],["2009-01-08",0.96,1.05,0.96,1.02,49500.0],["2009-01-09",1.02,1.03,1.0,1.01,31100.0],["2009-01-12",1.0,1.01,0.92,0.95,41600.0],["2009-01-13",0.91,0.91,0.85,0.9,93300.0],["2009-01-14",0.86,0.9,0.86,0.88,33300.0],["2009-01-15",0.87,0.89,0.84,0.87,49000.0],["2009-01-16",0.91,0.93,0.9,0.9,50100.0],["2009-01-20",0.94,0.94,0.79,0.85,58000.0],["2009-01-21",0.85,0.9,0.83,0.9,26600.0],["2009-01-22",0.85,0.87,0.85,0.87,5300.0],["2009-01-23",0.9,1.08,0.9,1.0,57600.0],["2009-01-26",1.03,1.22,1.03,1.14,136500.0],["2009-01-27",1.11,1.16,1.09,1.14,69400.0],["2009-01-28",1.17,1.17,1.07,1.07,33100.0],["2009-01-29",1.05,1.21,1.02,1.21,49000.0],["2009-01-30",1.33,1.45,1.2,1.28,112500.0],["2009-02-02",1.25,1.37,1.25,1.3,65000.0],["2009-02-03",1.44,1.44,1.3,1.32,49900.0],["2009-02-04",1.33,1.35,1.3,1.35,47000.0],["2009-02-05",1.47,1.66,1.45,1.63,116200.0],["2009-02-06",1.7,1.79,1.5,1.7,82100.0],["2009-02-09",1.87,1.87,1.57,1.63,49500.0],["2009-02-10",1.79,1.79,1.6,1.61,71100.0],["2009-02-11",1.65,1.84,1.65,1.78,114200.0],["2009-02-12",1.77,1.85,1.77,1.85,142500.0],["2009-02-13",1.85,1.86,1.7,1.7,135700.0],["2009-02-17",1.71,1.8,1.71,1.79,181800.0],["2009-02-18",1.8,1.95,1.72,1.95,136100.0],["2009-02-19",1.95,2.18,1.8,1.81,230800.0],["2009-02-20",1.91,2.08,1.85,2.03,163600.0],["2009-02-23",2.12,2.12,1.98,2.03,181700.0],["2009-02-24",2.0,2.18,1.87,2.05,326600.0],["2009-02-25",2.02,2.16,1.9,1.99,261600.0],["2009-02-26",1.93,2.15,1.93,2.14,236200.0],["2009-02-27",2.23,2.43,2.17,2.2,186500.0],["2009-03-02",2.23,2.39,2.01,2.09,213700.0],["2009-03-03",2.05,2.3,1.84,1.86,139700.0],["2009-03-04",1.94,1.95,1.8,1.93,61100.0],["2009-03-05",1.95,2.08,1.95,2.02,47500.0],["2009-03-06",2.02,2.1,1.95,1.97,92700.0],["2009-03-09",1.95,1.99,1.88,1.89,67000.0],["2009-03-10",1.86,1.94,1.8,1.87,95900.0],["2009-03-11",1.87,2.0,1.85,2.0,78000.0],["2009-03-12",2.07,2.07,1.9,1.95,54100.0],["2009-03-13",2.02,2.02,1.9,1.93,13700.0],["2009-03-16",1.91,1.97,1.7,1.76,105000.0],["2009-03-17",1.74,1.76,1.71,1.71,23200.0],["2009-03-18",1.66,1.85,1.6,1.81,104700.0],["2009-03-19",1.88,2.08,1.88,2.05,132400.0],["2009-03-20",2.5,2.5,2.0,2.08,71300.0],["2009-03-23",2.5,2.5,2.05,2.23,116600.0],["2009-03-24",2.15,2.3,2.14,2.25,34300.0],["2009-03-25",2.35,2.38,2.27,2.33,57700.0],["2009-03-26",2.68,2.68,2.25,2.34,65800.0],["2009-03-27",2.25,2.26,2.15,2.25,36700.0],["2009-03-30",2.25,2.25,2.1,2.1,56500.0],["2009-03-31",2.01,2.35,2.01,2.2,52000.0],["2009-04-01",2.19,2.26,2.03,2.12,56300.0],["2009-04-02",2.08,2.15,1.96,2.01,80700.0],["2009-04-03",1.97,2.01,1.88,1.99,93200.0],["2009-04-06",1.99,1.99,1.76,1.77,98700.0],["2009-04-07",1.84,1.95,1.84,1.9,59200.0],["2009-04-08",1.85,1.94,1.85,1.86,34100.0],["2009-04-09",1.86,1.98,1.8,1.98,60400.0],["2009-04-13",2.2,2.2,2.0,2.09,92900.0],["2009-04-14",2.05,2.05,2.01,2.04,15300.0],["2009-04-15",2.12,2.21,2.09,2.12,48200.0],["2009-04-16",2.16,2.16,2.02,2.02,36100.0],["2009-04-17",2.04,2.06,1.91,2.06,71200.0],["2009-04-20",2.06,2.07,2.01,2.01,38200.0],["2009-04-21",2.01,2.03,1.99,2.03,62500.0],["2009-04-22",2.03,2.05,2.03,2.03,10500.0],["2009-04-23",2.05,2.12,2.05,2.1,41300.0],["2009-04-24",2.08,2.19,2.08,2.15,23600.0],["2009-04-27",2.14,2.16,2.1,2.12,30500.0],["2009-04-28",2.09,2.1,2.06,2.09,23400.0],["2009-04-29",2.05,2.14,2.05,2.1,16000.0],["2009-04-30",2.25,2.25,2.1,2.18,91400.0],["2009-05-01",2.23,2.25,2.16,2.24,50900.0],["2009-05-04",2.25,2.39,2.15,2.15,80900.0],["2009-05-05",2.12,2.2,2.05,2.2,46800.0],["2009-05-06",2.21,2.32,2.18,2.2,63600.0],["2009-05-07",2.2,2.24,2.17,2.17,43800.0],["2009-05-08",2.24,2.24,2.18,2.2,11300.0],["2009-05-11",2.15,2.2,2.15,2.18,28700.0],["2009-05-12",2.25,2.25,2.18,2.2,40200.0],["2009-05-13",2.18,2.18,1.98,2.0,108600.0],["2009-05-14",1.99,2.17,1.99,2.15,42400.0],["2009-05-15",2.17,2.18,2.13,2.14,21600.0],["2009-05-18",2.24,2.24,2.1,2.17,19800.0],["2009-05-19",2.08,2.15,2.08,2.12,120300.0],["2009-05-20",2.08,2.18,2.08,2.18,74500.0],["2009-05-21",2.17,2.25,2.12,2.25,97900.0],["2009-05-22",2.21,2.44,2.21,2.42,169600.0],["2009-05-26",2.31,2.39,2.28,2.39,67000.0],["2009-05-27",2.41,2.45,2.35,2.45,86600.0],["2009-05-28",2.36,2.82,2.36,2.75,122800.0],["2009-05-29",2.75,2.9,2.75,2.79,151600.0],["2009-06-01",3.04,3.04,2.6,2.78,125200.0],["2009-06-02",2.78,3.15,2.78,3.07,180200.0],["2009-06-03",3.25,3.75,3.25,3.27,780400.0],["2009-06-04",3.47,3.5,3.28,3.28,153400.0],["2009-06-05",3.55,3.55,3.25,3.26,112600.0],["2009-06-08",3.26,3.68,3.25,3.64,437400.0],["2009-06-09",3.87,4.0,3.4,3.57,307800.0],["2009-06-10",3.55,3.55,3.48,3.5,296800.0],["2009-06-11",3.54,3.54,3.39,3.44,198600.0],["2009-06-12",3.4,3.49,3.25,3.48,172800.0],["2009-06-15",3.43,3.46,3.25,3.36,223600.0],["2009-06-16",3.37,3.45,3.23,3.29,166600.0],["2009-06-17",3.44,3.5,3.3,3.5,232000.0],["2009-06-18",3.5,3.5,3.4,3.45,80600.0],["2009-06-19",3.46,3.5,3.4,3.4,107700.0],["2009-06-22",3.4,3.4,3.08,3.15,168400.0],["2009-06-23",3.07,3.23,2.52,2.78,686800.0],["2009-06-24",2.89,3.0,2.68,3.0,228000.0],["2009-06-25",2.98,3.14,2.96,3.14,50400.0],["2009-06-26",3.16,3.4,3.15,3.19,94300.0],["2009-06-29",3.29,3.29,3.01,3.02,66200.0],["2009-06-30",3.09,3.09,2.65,2.78,126000.0],["2009-07-01",2.81,2.86,2.3,2.36,611900.0],["2009-07-02",2.14,2.6,2.14,2.56,437800.0],["2009-07-06",2.6,2.6,2.35,2.4,236700.0],["2009-07-07",2.34,2.44,2.18,2.19,262000.0],["2009-07-08",2.15,2.16,1.91,2.02,403900.0],["2009-07-09",2.0,2.37,2.0,2.33,314400.0],["2009-07-10",2.31,2.34,2.25,2.3,80600.0],["2009-07-13",2.39,2.52,2.22,2.43,96000.0],["2009-07-14",2.4,2.72,2.4,2.7,133200.0],["2009-07-15",2.75,2.98,2.73,2.93,182700.0],["2009-07-16",2.99,2.99,2.77,2.8,74500.0],["2009-07-17",2.57,2.76,2.57,2.7,97200.0],["2009-07-20",2.66,2.7,2.58,2.64,183000.0],["2009-07-21",2.6,2.6,2.49,2.53,96300.0],["2009-07-22",2.47,2.8,2.47,2.77,207800.0],["2009-07-23",2.75,2.85,2.72,2.82,75800.0],["2009-07-24",2.82,2.82,2.68,2.68,60000.0],["2009-07-27",2.73,2.92,2.73,2.92,103700.0],["2009-07-28",2.92,2.92,2.69,2.78,129400.0],["2009-07-29",2.8,2.8,2.67,2.73,42600.0],["2009-07-30",2.73,2.87,2.73,2.86,56900.0],["2009-07-31",2.82,3.0,2.82,2.99,41900.0],["2009-08-03",3.0,3.19,2.95,3.12,110400.0],["2009-08-04",3.05,3.19,3.02,3.18,86000.0],["2009-08-05",3.18,3.18,2.94,3.1,138100.0],["2009-08-06",3.08,3.15,2.82,2.99,187600.0],["2009-08-07",2.95,3.07,2.88,3.05,74500.0],["2009-08-10",2.98,3.1,2.98,3.08,67800.0],["2009-08-11",3.06,3.08,3.01,3.07,60000.0],["2009-08-12",3.08,3.13,2.94,3.03,93900.0],["2009-08-13",3.01,3.11,2.98,2.98,64900.0],["2009-08-14",2.96,2.96,2.87,2.93,23600.0],["2009-08-17",2.82,2.88,2.7,2.83,113700.0],["2009-08-18",2.79,2.9,2.78,2.9,85600.0],["2009-08-19",2.85,2.94,2.83,2.91,66900.0],["2009-08-20",2.92,2.92,2.84,2.9,38800.0],["2009-08-21",2.89,2.98,2.89,2.9,49200.0],["2009-08-24",2.9,2.98,2.87,2.91,23800.0],["2009-08-25",2.96,3.01,2.94,3.0,53700.0],["2009-08-26",2.94,2.98,2.9,2.94,31400.0],["2009-08-27",2.94,3.06,2.9,3.05,44600.0],["2009-08-28",3.1,3.32,3.07,3.31,105700.0],["2009-08-31",3.31,3.37,3.17,3.29,128400.0],["2009-09-01",3.29,3.4,3.24,3.37,201800.0],["2009-09-02",3.37,3.82,3.34,3.67,455600.0],["2009-09-03",3.7,4.0,3.56,3.6,650100.0],["2009-09-04",3.57,3.9,3.57,3.78,226400.0],["2009-09-08",3.75,3.93,3.64,3.66,248000.0],["2009-09-09",3.68,3.84,3.61,3.67,268900.0],["2009-09-10",3.63,3.81,3.63,3.68,177400.0],["2009-09-11",3.74,3.86,3.7,3.77,167700.0],["2009-09-14",3.85,3.85,3.65,3.65,98500.0],["2009-09-15",3.73,3.83,3.65,3.8,169600.0],["2009-09-16",3.91,4.13,3.85,4.0,401400.0],["2009-09-17",4.1,4.1,3.72,3.9,211800.0],["2009-09-18",3.95,3.99,3.7,3.8,148400.0],["2009-09-21",3.79,3.79,3.47,3.53,212500.0],["2009-09-22",3.53,3.74,3.53,3.65,157900.0],["2009-09-23",3.64,3.7,3.54,3.6,85800.0],["2009-09-24",3.6,3.62,3.4,3.44,154700.0],["2009-09-25",3.52,3.52,3.3,3.33,102600.0],["2009-09-28",3.32,3.44,3.28,3.37,95800.0],["2009-09-29",3.41,3.45,3.3,3.45,63400.0],["2009-09-30",3.5,3.6,3.49,3.58,70000.0],["2009-10-01",3.53,3.53,3.4,3.4,61100.0],["2009-10-02",3.4,3.7,3.36,3.7,142300.0],["2009-10-05",3.71,3.94,3.65,3.87,110000.0],["2009-10-06",3.99,4.8,3.99,4.57,592100.0],["2009-10-07",4.67,4.95,4.62,4.95,330000.0],["2009-10-08",4.95,5.05,4.6,4.79,339700.0],["2009-10-09",4.64,4.9,4.61,4.78,158700.0],["2009-10-12",4.74,5.0,4.6,4.6,114500.0],["2009-10-13",4.68,4.99,4.67,4.82,135500.0],["2009-10-14",4.95,5.05,4.77,4.82,184300.0],["2009-10-15",4.76,5.02,4.69,4.96,225100.0],["2009-10-16",5.08,5.14,4.89,5.07,139600.0],["2009-10-19",4.99,5.13,4.99,5.06,114600.0],["2009-10-20",5.07,5.07,4.82,4.9,174500.0],["2009-10-21",4.87,5.09,4.87,4.9,147500.0],["2009-10-22",4.82,5.08,4.75,4.78,142400.0],["2009-10-23",4.75,4.88,4.6,4.65,137700.0],["2009-10-26",4.56,4.78,4.15,4.19,264200.0],["2009-10-27",4.21,4.65,4.21,4.52,170500.0],["2009-10-28",4.59,4.59,4.29,4.33,175600.0],["2009-10-29",4.43,4.7,4.43,4.64,193700.0],["2009-10-30",4.7,4.7,4.46,4.68,178400.0],["2009-11-02",4.73,5.0,4.7,4.91,185300.0],["2009-11-03",4.96,5.37,4.92,5.21,294400.0],["2009-11-04",5.28,5.74,5.24,5.55,440600.0],["2009-11-05",5.73,5.73,5.61,5.68,238000.0],["2009-11-06",5.56,5.86,5.2,5.7,247000.0],["2009-11-09",6.05,6.93,5.75,6.45,812200.0],["2009-11-10",6.39,6.43,5.91,6.43,362300.0],["2009-11-11",6.63,6.69,6.21,6.21,207100.0],["2009-11-12",6.1,6.19,5.9,6.15,182500.0],["2009-11-13",6.11,6.11,5.89,5.93,288900.0],["2009-11-16",6.02,6.1,5.89,5.95,201700.0],["2009-11-17",5.94,5.95,5.75,5.94,187400.0],["2009-11-18",6.04,6.45,5.96,6.45,354100.0],["2009-11-19",6.42,6.57,6.15,6.57,231900.0],["2009-11-20",6.55,6.8,6.48,6.78,308300.0],["2009-11-23",7.0,7.57,6.9,6.98,424400.0],["2009-11-24",6.97,7.01,6.66,6.89,117100.0],["2009-11-25",6.96,7.24,6.96,7.11,267600.0],["2009-11-27",6.85,7.04,6.3,6.78,401700.0],["2009-11-30",6.98,7.1,6.78,6.91,177800.0],["2009-12-01",7.29,7.32,7.11,7.24,164900.0],["2009-12-02",7.4,7.42,7.0,7.08,205400.0],["2009-12-03",7.01,7.25,6.99,7.13,168800.0],["2009-12-04",7.0,7.2,6.68,6.9,314700.0],["2009-12-07",6.76,6.76,6.3,6.4,359200.0],["2009-12-08",6.21,6.27,5.96,5.96,227100.0],["2009-12-09",5.96,6.31,5.92,6.11,168000.0],["2009-12-10",6.0,6.29,6.0,6.14,166300.0],["2009-12-11",6.13,6.13,5.89,5.96,117200.0],["2009-12-14",5.96,6.39,5.96,6.39,229900.0],["2009-12-15",6.44,6.44,6.14,6.31,174600.0],["2009-12-16",6.38,6.57,6.26,6.32,174500.0],["2009-12-17",6.2,6.2,5.9,5.96,161900.0],["2009-12-18",6.01,6.25,6.01,6.24,129700.0],["2009-12-21",6.37,6.39,6.04,6.1,99900.0],["2009-12-22",6.1,6.14,5.98,6.08,86400.0],["2009-12-23",6.02,6.48,6.01,6.38,365100.0],["2009-12-24",6.44,6.63,6.44,6.58,105000.0],["2009-12-28",6.64,6.72,6.46,6.46,74600.0],["2009-12-29",6.7,6.7,6.2,6.31,159300.0],["2009-12-30",6.2,6.29,6.15,6.22,66400.0],["2009-12-31",6.36,6.41,6.27,6.32,99800.0],["2010-01-04",6.5,6.69,6.4,6.47,117300.0],["2010-01-05",6.5,6.6,6.31,6.44,92600.0],["2010-01-06",6.43,6.7,6.37,6.61,176500.0],["2010-01-07",6.69,7.04,6.47,6.9,181400.0],["2010-01-08",7.02,7.1,6.68,6.87,140400.0],["2010-01-11",6.78,7.1,6.75,6.82,167000.0],["2010-01-12",6.74,6.85,6.61,6.63,172200.0],["2010-01-13",6.73,6.89,6.6,6.83,236800.0],["2010-01-14",6.84,6.93,6.78,6.88,61100.0],["2010-01-15",6.76,6.85,6.7,6.73,72800.0],["2010-01-19",6.81,6.84,6.64,6.76,100400.0],["2010-01-20",6.61,6.66,6.46,6.58,182700.0],["2010-01-21",6.58,6.58,6.07,6.13,208000.0],["2010-01-22",6.06,6.12,5.75,5.99,264100.0],["2010-01-25",5.93,6.01,5.78,5.8,164600.0],["2010-01-26",5.79,5.79,5.4,5.69,266400.0],["2010-01-27",5.67,5.7,5.41,5.63,246600.0],["2010-01-28",5.55,5.92,5.55,5.8,106500.0],["2010-01-29",5.8,5.85,5.6,5.63,100800.0],["2010-02-01",5.65,6.13,5.62,6.12,174100.0],["2010-02-02",6.17,6.2,5.93,6.02,110300.0],["2010-02-03",6.0,6.0,5.71,5.88,104300.0],["2010-02-04",5.75,5.75,5.45,5.56,127000.0],["2010-02-05",5.51,5.7,5.05,5.7,323800.0],["2010-02-08",5.61,5.69,5.45,5.48,88300.0],["2010-02-09",5.63,5.69,5.53,5.68,86500.0],["2010-02-10",5.73,5.77,5.6,5.67,103100.0],["2010-02-11",5.64,5.89,5.64,5.82,75500.0],["2010-02-12",5.74,5.82,5.65,5.73,68500.0],["2010-02-16",5.93,5.95,5.85,5.89,74400.0],["2010-02-17",5.86,5.89,5.73,5.8,114600.0],["2010-02-18",5.81,5.86,5.68,5.76,59800.0],["2010-02-19",5.68,5.75,5.64,5.7,67000.0],["2010-02-22",5.72,5.72,5.62,5.62,21200.0],["2010-02-23",5.61,5.61,5.19,5.24,96700.0],["2010-02-24",5.11,5.35,5.03,5.22,66900.0],["2010-02-25",5.12,5.61,5.08,5.59,122200.0],["2010-02-26",5.82,5.82,5.55,5.68,85800.0],["2010-03-01",5.81,5.81,5.59,5.67,36500.0],["2010-03-02",5.74,5.79,5.64,5.68,86100.0],["2010-03-03",5.69,6.15,5.69,6.08,133700.0],["2010-03-04",6.0,6.11,5.97,6.11,82400.0],["2010-03-05",6.07,6.27,6.07,6.19,72100.0],["2010-03-08",6.19,6.24,5.95,6.1,71100.0],["2010-03-09",6.09,6.09,5.9,5.92,58100.0],["2010-03-10",5.98,6.02,5.68,5.7,74700.0],["2010-03-11",5.74,5.77,5.67,5.76,62000.0],["2010-03-12",5.93,5.95,5.76,5.81,84700.0],["2010-03-15",5.86,5.91,5.63,5.68,85800.0],["2010-03-16",5.75,6.02,5.75,5.94,87400.0],["2010-03-17",5.94,6.0,5.83,5.91,77200.0],["2010-03-18",5.93,5.93,5.72,5.84,44500.0],["2010-03-19",5.71,5.78,5.62,5.71,49100.0],["2010-03-22",5.56,5.94,5.55,5.9,162000.0],["2010-03-23",5.95,6.28,5.87,6.22,139300.0],["2010-03-24",6.07,6.21,5.81,5.9,140100.0],["2010-03-25",5.92,6.06,5.85,5.86,33200.0],["2010-03-26",5.86,6.02,5.81,5.9,28300.0],["2010-03-29",5.95,6.17,5.95,6.08,73700.0],["2010-03-30",6.11,6.29,6.08,6.11,53600.0],["2010-03-31",6.2,6.21,6.0,6.06,71700.0],["2010-04-01",6.06,6.18,6.0,6.1,64600.0],["2010-04-05",6.05,6.35,6.05,6.32,87100.0],["2010-04-06",6.39,6.7,6.37,6.54,133600.0],["2010-04-07",6.6,6.6,6.35,6.5,120700.0],["2010-04-08",6.38,6.62,6.38,6.53,53900.0],["2010-04-09",6.6,6.75,6.59,6.68,111900.0],["2010-04-12",6.71,6.76,6.58,6.72,99500.0],["2010-04-13",6.74,6.74,6.41,6.47,71300.0],["2010-04-14",6.62,6.73,6.56,6.6,83200.0],["2010-04-15",6.6,6.71,6.6,6.68,47500.0],["2010-04-16",6.62,6.65,6.26,6.48,135100.0],["2010-04-19",6.48,6.53,6.27,6.33,40100.0],["2010-04-20",6.41,6.47,6.21,6.28,69900.0],["2010-04-21",6.19,6.32,6.05,6.12,83600.0],["2010-04-22",6.1,6.19,5.98,6.1,63400.0],["2010-04-23",6.1,6.44,6.02,6.42,78700.0],["2010-04-26",6.48,6.64,6.48,6.5,58100.0],["2010-04-27",6.45,6.5,6.29,6.44,72400.0],["2010-04-28",6.55,6.63,6.42,6.63,92600.0],["2010-04-29",6.64,6.77,6.5,6.52,151900.0],["2010-04-30",6.59,6.78,6.51,6.54,94100.0],["2010-05-03",6.53,6.65,6.4,6.53,104200.0],["2010-05-04",6.45,6.48,6.1,6.11,117900.0],["2010-05-05",6.08,6.11,5.81,6.1,87300.0],["2010-05-06",6.09,6.28,5.8,6.05,140500.0],["2010-05-07",5.96,6.1,5.82,5.91,127500.0],["2010-05-10",5.95,6.24,5.95,6.17,57000.0],["2010-05-11",6.24,6.81,6.19,6.73,259200.0],["2010-05-12",6.83,6.86,6.63,6.68,136600.0],["2010-05-13",6.68,6.93,6.6,6.68,272700.0],["2010-05-14",6.75,6.75,6.34,6.42,88000.0],["2010-05-17",6.45,6.46,6.35,6.35,80000.0],["2010-05-18",6.34,6.48,6.08,6.15,85000.0],["2010-05-19",6.1,6.1,5.63,5.86,167200.0],["2010-05-20",5.78,5.8,5.47,5.6,161000.0],["2010-05-21",5.36,5.78,5.14,5.65,111200.0],["2010-05-24",5.55,5.94,5.55,5.71,47800.0],["2010-05-25",5.53,5.86,5.38,5.85,77600.0],["2010-05-26",5.91,5.93,5.71,5.78,60400.0],["2010-05-27",5.8,5.83,5.75,5.82,41900.0],["2010-05-28",5.88,5.88,5.57,5.62,56800.0],["2010-06-01",5.65,5.79,5.54,5.57,59500.0],["2010-06-02",5.55,5.66,5.52,5.6,35800.0],["2010-06-03",5.65,5.67,5.43,5.45,49800.0],["2010-06-04",5.4,5.5,5.27,5.47,36300.0],["2010-06-07",5.36,5.61,5.3,5.46,70100.0],["2010-06-08",5.57,5.6,5.26,5.33,88000.0],["2010-06-09",5.4,5.42,5.11,5.16,98300.0],["2010-06-10",5.19,5.3,5.15,5.27,52600.0],["2010-06-11",5.25,5.43,5.23,5.39,48100.0],["2010-06-14",5.4,5.45,5.22,5.22,70800.0],["2010-06-15",5.25,5.46,5.25,5.45,41100.0],["2010-06-16",5.39,5.5,5.37,5.37,41700.0],["2010-06-17",5.4,5.64,5.38,5.63,47800.0],["2010-06-18",5.75,5.79,5.65,5.74,49100.0],["2010-06-21",5.8,5.81,5.36,5.4,57600.0],["2010-06-22",5.34,5.49,5.34,5.4,41200.0],["2010-06-23",5.43,5.45,5.27,5.4,22800.0],["2010-06-24",5.39,5.4,5.32,5.39,62200.0],["2010-06-25",5.46,5.74,5.46,5.73,51400.0],["2010-06-28",5.71,5.88,5.7,5.75,85500.0],["2010-06-29",5.69,5.69,5.45,5.45,68900.0],["2010-06-30",5.42,5.45,5.3,5.32,62100.0],["2010-07-01",5.17,5.31,4.9,5.07,92000.0],["2010-07-02",5.13,5.25,5.0,5.03,55400.0],["2010-07-06",5.05,5.07,4.7,5.07,140700.0],["2010-07-07",5.01,5.12,4.95,5.12,53600.0],["2010-07-08",5.11,5.12,4.99,5.1,97500.0],["2010-07-09",5.14,5.19,5.03,5.04,60000.0],["2010-07-12",4.95,5.13,4.95,5.1,42800.0],["2010-07-13",5.15,5.2,5.1,5.11,49300.0],["2010-07-14",5.06,5.12,5.06,5.06,50800.0],["2010-07-15",5.05,5.08,4.92,5.06,22800.0],["2010-07-16",4.98,4.99,4.93,4.94,29900.0],["2010-07-19",4.91,4.92,4.83,4.83,32200.0],["2010-07-20",4.83,5.09,4.76,5.09,111900.0],["2010-07-21",5.08,5.1,4.88,4.98,28400.0],["2010-07-22",4.98,5.13,4.9,5.09,68600.0],["2010-07-23",5.04,5.13,5.03,5.08,44300.0],["2010-07-26",5.04,5.1,5.0,5.04,31300.0],["2010-07-27",5.13,5.14,4.85,4.92,51600.0],["2010-07-28",4.9,4.96,4.83,4.86,62400.0],["2010-07-29",4.9,4.94,4.82,4.91,24300.0],["2010-07-30",4.94,5.19,4.91,5.14,63100.0],["2010-08-02",5.15,5.25,5.05,5.1,35500.0],["2010-08-03",5.07,5.23,5.07,5.23,53200.0],["2010-08-04",5.29,5.74,5.29,5.69,83300.0],["2010-08-05",5.7,5.78,5.62,5.73,32900.0],["2010-08-06",5.73,5.95,5.7,5.9,67900.0],["2010-08-09",5.86,5.94,5.81,5.87,66800.0],["2010-08-10",5.84,5.84,5.63,5.83,55300.0],["2010-08-11",5.74,5.76,5.57,5.67,86600.0],["2010-08-12",5.68,6.0,5.66,6.0,124000.0],["2010-08-13",5.95,6.0,5.9,5.9,32500.0],["2010-08-16",6.0,6.1,5.93,6.1,52700.0],["2010-08-17",6.23,6.27,6.16,6.27,61900.0],["2010-08-18",6.22,6.28,6.12,6.25,36200.0],["2010-08-19",6.2,6.28,6.08,6.16,35400.0],["2010-08-20",6.1,6.11,5.99,6.05,41700.0],["2010-08-23",6.06,6.08,5.98,6.01,33400.0],["2010-08-24",5.93,6.02,5.85,5.95,43300.0],["2010-08-25",6.0,6.17,6.0,6.16,41500.0],["2010-08-26",6.22,6.24,6.13,6.19,39100.0],["2010-08-27",6.24,6.27,6.14,6.23,34800.0],["2010-08-30",6.27,6.4,6.24,6.36,73400.0],["2010-08-31",6.4,6.55,6.37,6.55,66400.0],["2010-09-01",6.66,6.66,6.51,6.6,119600.0],["2010-09-02",6.65,6.65,6.57,6.63,74800.0],["2010-09-03",6.65,6.79,6.63,6.72,91600.0],["2010-09-07",6.78,6.85,6.73,6.77,26200.0],["2010-09-08",6.83,6.95,6.81,6.89,98800.0],["2010-09-09",6.95,6.95,6.8,6.88,64900.0],["2010-09-10",6.88,7.1,6.88,7.01,65800.0],["2010-09-13",7.05,7.14,7.04,7.1,47200.0],["2010-09-14",7.2,7.3,7.08,7.22,71000.0],["2010-09-15",7.25,7.29,7.15,7.2,69700.0],["2010-09-16",7.24,7.29,7.19,7.24,68400.0],["2010-09-17",7.26,7.57,7.19,7.57,107200.0],["2010-09-20",7.58,7.77,7.55,7.74,184200.0],["2010-09-21",7.76,7.8,7.62,7.77,108100.0],["2010-09-22",7.87,7.95,7.8,7.94,68400.0],["2010-09-23",7.76,8.29,7.74,8.12,144800.0],["2010-09-24",8.44,8.48,8.15,8.25,158100.0],["2010-09-27",8.3,8.48,7.84,7.94,170000.0],["2010-09-28",8.0,8.1,7.67,7.99,168100.0],["2010-09-29",8.03,8.06,7.79,7.82,145300.0],["2010-09-30",7.84,8.0,7.51,7.6,218200.0],["2010-10-01",7.69,7.81,7.62,7.62,131900.0],["2010-10-04",7.62,7.64,7.33,7.54,131300.0],["2010-10-05",7.6,8.07,7.58,7.93,141300.0],["2010-10-06",8.0,8.04,7.87,8.02,89800.0],["2010-10-07",8.0,8.04,7.66,7.74,95000.0],["2010-10-08",7.68,8.0,7.68,7.88,67200.0],["2010-10-11",7.88,7.88,7.73,7.73,23600.0],["2010-10-12",7.8,7.87,7.7,7.76,50700.0],["2010-10-13",7.85,8.05,7.85,7.95,113300.0],["2010-10-14",7.95,7.99,7.81,7.82,96100.0],["2010-10-15",7.85,7.85,7.54,7.73,79500.0],["2010-10-18",7.64,7.69,7.58,7.64,63100.0],["2010-10-19",7.4,7.56,7.3,7.32,104600.0],["2010-10-20",7.31,7.55,7.31,7.37,85700.0],["2010-10-21",7.3,7.42,6.96,7.14,92100.0],["2010-10-22",7.16,7.41,7.14,7.39,50200.0],["2010-10-25",7.35,7.65,7.35,7.58,63900.0],["2010-10-26",7.52,7.57,7.31,7.53,102600.0],["2010-10-27",7.4,7.47,7.21,7.39,63100.0],["2010-10-28",7.5,7.9,7.5,7.88,92100.0],["2010-10-29",7.91,7.91,7.8,7.8,57300.0],["2010-11-01",7.83,8.15,7.83,8.15,96500.0],["2010-11-02",8.15,8.15,7.94,8.01,53000.0],["2010-11-03",8.16,8.16,7.75,8.06,82500.0],["2010-11-04",8.28,8.42,8.2,8.3,134800.0],["2010-11-05",8.18,8.53,8.05,8.32,103000.0],["2010-11-08",8.34,8.39,8.05,8.2,140000.0],["2010-11-09",8.35,8.41,8.07,8.17,168300.0],["2010-11-10",8.31,8.59,8.2,8.55,118000.0],["2010-11-11",8.64,8.95,8.55,8.95,104700.0],["2010-11-12",8.76,8.81,8.45,8.61,95700.0],["2010-11-15",8.69,8.79,8.53,8.66,84400.0],["2010-11-16",8.59,8.59,7.93,8.05,96400.0],["2010-11-17",8.05,8.21,8.02,8.06,44900.0],["2010-11-18",8.26,8.32,8.22,8.22,53300.0],["2010-11-19",8.22,8.82,8.19,8.74,81200.0],["2010-11-22",8.78,9.05,8.75,8.99,172300.0],["2010-11-23",8.92,9.0,8.76,8.76,65000.0],["2010-11-24",8.83,8.86,8.55,8.83,163100.0],["2010-11-26",8.8,8.88,8.76,8.84,40500.0],["2010-11-29",8.73,8.79,8.49,8.71,56500.0],["2010-11-30",8.67,8.91,8.62,8.85,88800.0],["2010-12-01",8.95,9.16,8.66,9.05,144600.0],["2010-12-02",9.03,9.19,8.96,8.96,60400.0],["2010-12-03",8.96,9.08,8.9,9.04,79000.0],["2010-12-06",9.06,9.09,8.9,8.98,106800.0],["2010-12-07",9.1,9.1,8.9,8.96,69500.0],["2010-12-08",8.93,8.95,8.71,8.95,97100.0],["2010-12-09",8.94,8.94,8.82,8.9,41200.0],["2010-12-10",8.76,8.87,8.58,8.86,55300.0],["2010-12-13",9.1,9.19,8.79,8.84,189000.0],["2010-12-14",8.76,9.02,8.71,8.85,85200.0],["2010-12-15",8.88,8.97,8.73,8.84,59500.0],["2010-12-16",8.83,8.92,8.63,8.88,57400.0],["2010-12-17",8.93,9.01,8.81,8.87,58000.0],["2010-12-20",8.9,8.9,8.71,8.76,43300.0],["2010-12-21",8.73,8.8,8.7,8.79,49000.0],["2010-12-22",8.81,8.83,8.71,8.8,33700.0],["2010-12-23",8.8,8.91,8.75,8.91,48800.0],["2010-12-27",8.92,8.95,8.81,8.91,8700.0],["2010-12-28",8.93,9.15,8.89,9.0,28700.0],["2010-12-29",9.05,9.05,8.91,8.91,32700.0],["2010-12-30",8.94,8.99,8.62,8.68,46500.0],["2010-12-31",8.69,8.92,8.69,8.79,36700.0],["2011-01-03",8.97,9.0,8.64,8.74,57200.0],["2011-01-04",8.75,8.82,8.19,8.51,85900.0],["2011-01-05",8.51,8.92,8.38,8.72,66200.0],["2011-01-06",8.75,8.8,8.67,8.7,55900.0],["2011-01-07",8.66,8.78,8.58,8.62,48900.0],["2011-01-10",8.64,8.64,8.36,8.42,42900.0],["2011-01-11",8.56,8.6,8.19,8.56,133000.0],["2011-01-12",8.61,8.61,8.38,8.42,30500.0],["2011-01-13",8.39,8.4,8.29,8.3,101000.0],["2011-01-14",8.14,8.29,8.04,8.21,79500.0],["2011-01-18",7.7,7.7,7.52,7.58,222200.0],["2011-01-19",7.57,7.61,7.53,7.55,78300.0],["2011-01-20",7.48,7.53,7.45,7.51,173800.0],["2011-01-21",7.45,7.58,7.45,7.51,63900.0],["2011-01-24",7.53,7.59,7.48,7.49,132500.0],["2011-01-25",7.37,7.47,7.32,7.38,193200.0],["2011-01-26",7.41,7.5,7.38,7.49,93000.0],["2011-01-27",7.46,7.46,7.31,7.36,102800.0],["2011-01-28",7.33,7.46,7.3,7.39,85700.0],["2011-01-31",7.4,7.42,7.3,7.38,70100.0],["2011-02-01",7.41,7.51,7.37,7.44,56400.0],["2011-02-02",7.42,7.48,7.4,7.4,35700.0],["2011-02-03",7.5,7.6,7.4,7.53,188900.0],["2011-02-04",7.6,7.82,7.58,7.69,266900.0],["2011-02-07",7.68,7.87,7.61,7.61,142500.0],["2011-02-08",7.69,7.76,7.6,7.62,136000.0],["2011-02-09",7.56,7.68,7.43,7.61,154300.0],["2011-02-10",7.51,7.8,7.42,7.69,312200.0],["2011-02-11",7.74,7.81,7.7,7.7,119400.0],["2011-02-14",7.63,7.83,7.63,7.78,65600.0],["2011-02-15",7.78,7.8,7.69,7.71,49100.0],["2011-02-16",7.72,7.75,7.63,7.65,41600.0],["2011-02-17",7.72,7.72,7.47,7.51,99900.0],["2011-02-18",7.62,7.77,7.47,7.48,128600.0],["2011-02-22",7.62,7.79,7.51,7.59,186200.0],["2011-02-23",7.55,7.7,7.49,7.61,80800.0],["2011-02-24",7.68,7.73,7.48,7.48,64000.0],["2011-02-25",7.57,7.67,7.57,7.62,45000.0],["2011-02-28",7.65,7.72,7.61,7.63,34300.0],["2011-03-01",7.66,7.89,7.66,7.83,128300.0],["2011-03-02",7.9,8.16,7.8,8.11,169000.0],["2011-03-03",8.09,8.12,7.87,7.97,120600.0],["2011-03-04",7.9,8.38,7.9,8.38,109500.0],["2011-03-07",8.28,8.63,7.94,8.19,216400.0],["2011-03-08",8.15,8.26,7.86,8.24,64700.0],["2011-03-09",8.26,8.3,8.0,8.01,128000.0],["2011-03-10",7.84,7.99,7.73,7.94,158600.0],["2011-03-11",7.8,8.07,7.8,7.98,68200.0],["2011-03-14",7.94,7.98,7.74,7.79,145700.0],["2011-03-15",7.52,7.81,7.32,7.75,112900.0],["2011-03-16",7.85,8.01,7.58,7.66,92900.0],["2011-03-17",7.79,8.1,7.68,8.09,102200.0],["2011-03-18",8.16,8.68,8.15,8.61,105700.0],["2011-03-21",8.71,8.85,8.64,8.77,88000.0],["2011-03-22",8.78,8.97,8.75,8.94,58600.0],["2011-03-23",8.93,9.2,8.89,9.01,138900.0],["2011-03-24",9.07,9.19,8.85,8.87,84800.0],["2011-03-25",8.92,9.06,8.73,8.77,52800.0],["2011-03-28",8.73,8.87,8.65,8.65,31700.0],["2011-03-29",8.62,8.73,8.49,8.6,31300.0],["2011-03-30",8.67,8.71,8.56,8.57,31800.0],["2011-03-31",8.62,8.8,8.6,8.68,43400.0],["2011-04-01",8.73,8.77,8.54,8.76,60200.0],["2011-04-04",8.83,8.91,8.73,8.78,22800.0],["2011-04-05",8.8,9.47,8.8,9.44,91900.0],["2011-04-06",9.42,9.49,9.29,9.39,91600.0],["2011-04-07",9.35,9.48,9.2,9.35,43400.0],["2011-04-08",9.46,9.65,9.41,9.43,43800.0],["2011-04-11",9.41,9.45,8.92,8.92,76000.0],["2011-04-12",8.96,8.96,8.66,8.81,41000.0],["2011-04-13",8.85,9.04,8.83,8.91,43200.0],["2011-04-14",8.85,9.21,8.85,9.13,42900.0],["2011-04-15",9.12,9.31,9.05,9.26,45800.0],["2011-04-18",9.23,9.23,8.95,9.09,47500.0],["2011-04-19",9.28,9.3,9.12,9.3,77500.0],["2011-04-20",9.3,9.51,9.22,9.34,80800.0],["2011-04-21",9.42,9.48,9.29,9.45,84700.0],["2011-04-25",9.56,9.56,9.25,9.4,117800.0],["2011-04-26",9.39,9.41,9.18,9.38,56400.0],["2011-04-27",9.34,9.49,9.15,9.44,57100.0],["2011-04-28",9.47,9.56,9.39,9.46,55000.0],["2011-04-29",9.4,9.45,9.3,9.3,67000.0],["2011-05-02",9.15,9.24,9.09,9.16,144000.0],["2011-05-03",9.14,9.14,8.65,8.7,96800.0],["2011-05-04",8.64,8.65,8.17,8.17,165000.0],["2011-05-05",7.99,8.05,7.62,7.85,255100.0],["2011-05-06",7.92,8.23,7.89,8.11,195100.0],["2011-05-09",8.19,8.19,8.02,8.12,44900.0],["2011-05-10",8.26,8.52,8.09,8.45,111500.0],["2011-05-11",8.45,8.49,8.15,8.15,92800.0],["2011-05-12",8.07,8.23,7.97,8.05,113200.0],["2011-05-13",8.06,8.07,7.78,7.9,53100.0],["2011-05-16",7.8,8.03,7.75,7.77,31000.0],["2011-05-17",7.75,7.79,7.6,7.63,64800.0],["2011-05-18",7.65,7.74,7.65,7.72,36100.0],["2011-05-19",7.74,7.96,7.7,7.81,46100.0],["2011-05-20",7.79,8.13,7.7,8.08,47500.0],["2011-05-23",8.02,8.12,7.7,7.74,52600.0],["2011-05-24",7.92,8.18,7.92,8.1,113000.0],["2011-05-25",8.13,8.24,8.06,8.18,30400.0],["2011-05-26",8.15,8.15,8.0,8.06,19300.0],["2011-05-27",8.11,8.35,8.11,8.34,17300.0],["2011-05-31",8.55,8.99,8.3,8.95,483700.0],["2011-06-01",8.94,8.95,8.61,8.71,64800.0],["2011-06-02",8.64,8.81,8.24,8.49,124500.0],["2011-06-03",8.32,8.46,8.28,8.28,16100.0],["2011-06-06",8.26,8.38,8.15,8.2,40700.0],["2011-06-07",8.24,8.34,8.16,8.17,56900.0],["2011-06-08",8.15,8.15,7.87,7.94,93200.0],["2011-06-09",7.96,8.13,7.92,7.97,34400.0],["2011-06-10",7.92,8.18,7.84,8.06,56700.0],["2011-06-13",7.99,8.04,7.7,7.72,72500.0],["2011-06-14",7.75,7.89,7.7,7.78,39800.0],["2011-06-15",7.73,7.82,7.5,7.58,50500.0],["2011-06-16",7.53,7.6,7.3,7.39,68800.0],["2011-06-17",7.23,7.46,7.17,7.28,75300.0],["2011-06-20",7.27,7.36,7.1,7.19,65700.0],["2011-06-21",7.23,7.38,7.16,7.32,109400.0],["2011-06-22",7.35,7.71,7.34,7.55,52800.0],["2011-06-23",7.4,7.48,7.2,7.43,138200.0],["2011-06-24",7.39,7.48,7.21,7.24,36600.0],["2011-06-27",7.3,7.33,7.14,7.16,62600.0],["2011-06-28",7.14,7.5,7.13,7.5,28700.0],["2011-06-29",7.64,7.73,7.52,7.61,48300.0],["2011-06-30",7.66,7.86,7.6,7.73,38800.0],["2011-07-01",7.73,7.73,7.11,7.7,41600.0],["2011-07-05",7.82,7.95,7.79,7.82,83000.0],["2011-07-06",7.77,7.97,7.77,7.91,29600.0],["2011-07-07",8.08,8.11,7.9,8.0,71900.0],["2011-07-08",7.91,8.0,7.91,8.0,74000.0],["2011-07-11",7.98,7.98,7.59,7.8,47900.0],["2011-07-12",7.67,8.13,7.67,8.04,63100.0],["2011-07-13",8.18,8.46,8.17,8.25,80300.0],["2011-07-14",8.35,8.35,8.0,8.14,90700.0],["2011-07-15",8.15,8.3,8.08,8.13,49700.0],["2011-07-18",8.19,8.28,8.1,8.24,71500.0],["2011-07-19",8.23,8.33,8.04,8.2,39200.0],["2011-07-20",8.12,8.52,8.05,8.44,46300.0],["2011-07-21",8.42,8.48,8.36,8.46,29200.0],["2011-07-22",8.48,8.48,8.21,8.28,36500.0],["2011-07-25",8.3,8.33,8.09,8.13,37800.0],["2011-07-26",8.12,8.22,8.12,8.22,19300.0],["2011-07-27",8.27,8.32,8.02,8.04,40000.0],["2011-07-28",8.21,8.21,8.02,8.03,13800.0],["2011-07-29",7.97,8.02,7.9,7.98,30100.0],["2011-08-01",7.9,8.09,7.8,8.05,27500.0],["2011-08-02",8.09,8.22,8.01,8.04,25000.0],["2011-08-03",8.09,8.27,7.92,7.96,33300.0],["2011-08-04",7.95,7.99,7.17,7.53,115100.0],["2011-08-05",7.61,7.7,7.31,7.7,68300.0],["2011-08-08",7.54,7.64,7.27,7.27,78900.0],["2011-08-09",7.27,7.34,7.04,7.26,125300.0],["2011-08-10",7.2,7.5,7.15,7.45,100800.0],["2011-08-11",7.5,7.5,7.21,7.26,93700.0],["2011-08-12",7.26,7.39,7.2,7.33,50100.0],["2011-08-15",7.31,7.79,7.31,7.79,39100.0],["2011-08-16",7.78,7.89,7.57,7.79,55900.0],["2011-08-17",7.77,7.96,7.77,7.96,30700.0],["2011-08-18",7.9,7.9,7.69,7.7,50400.0],["2011-08-19",7.79,7.9,7.78,7.84,23300.0],["2011-08-22",7.89,8.16,7.87,7.96,105200.0],["2011-08-23",7.9,7.9,7.67,7.78,44400.0],["2011-08-24",7.75,7.76,7.43,7.5,68000.0],["2011-08-25",7.42,7.74,7.42,7.65,57700.0],["2011-08-26",7.68,7.92,7.59,7.92,96200.0],["2011-08-29",7.99,7.99,7.74,7.76,80800.0],["2011-08-30",7.71,8.01,7.7,8.0,147500.0],["2011-08-31",8.08,8.14,7.98,8.02,167900.0],["2011-09-01",8.02,8.06,7.91,7.98,78300.0],["2011-09-02",8.05,8.15,7.96,8.11,79500.0],["2011-09-06",8.0,8.3,7.98,8.2,281000.0],["2011-09-07",8.13,8.64,7.84,8.53,391900.0],["2011-09-08",8.57,8.92,8.55,8.85,332200.0],["2011-09-09",8.74,8.97,8.61,8.75,174300.0],["2011-09-12",9.22,9.63,8.92,9.18,555200.0],["2011-09-13",9.2,9.25,8.99,9.14,81500.0],["2011-09-14",9.1,9.31,8.97,9.16,68700.0],["2011-09-15",9.13,9.53,8.96,9.47,169300.0],["2011-09-16",9.43,9.49,8.94,9.35,217400.0],["2011-09-19",9.02,9.21,8.7,9.13,189300.0],["2011-09-20",9.12,9.52,9.01,9.13,117300.0],["2011-09-21",9.02,9.03,8.55,8.55,183600.0],["2011-09-22",8.04,8.05,5.89,6.16,1489600.0],["2011-09-23",5.9,5.9,4.68,5.34,2161400.0],["2011-09-26",5.18,5.69,5.11,5.45,776200.0],["2011-09-27",5.66,5.95,5.53,5.53,567700.0],["2011-09-28",5.59,5.72,5.2,5.25,169000.0],["2011-09-29",5.29,5.44,4.93,5.05,318600.0],["2011-09-30",5.0,5.22,4.93,5.04,242500.0],["2011-10-03",5.07,5.11,4.74,4.75,267100.0],["2011-10-04",4.72,4.8,4.29,4.79,601400.0],["2011-10-05",4.81,4.94,4.75,4.85,294500.0],["2011-10-06",5.35,5.54,5.21,5.36,1072900.0],["2011-10-07",5.45,5.53,5.25,5.27,510600.0],["2011-10-10",5.42,5.84,5.42,5.72,175300.0],["2011-10-11",5.55,5.56,5.4,5.49,279700.0],["2011-10-12",5.62,5.84,5.55,5.61,233300.0],["2011-10-13",5.58,5.63,5.29,5.52,248000.0],["2011-10-14",5.63,5.66,5.43,5.52,288200.0],["2011-10-17",5.54,5.56,5.34,5.42,215800.0],["2011-10-18",5.38,5.75,5.25,5.67,600800.0],["2011-10-19",5.68,5.68,5.3,5.3,142900.0],["2011-10-20",5.3,5.39,5.25,5.3,273300.0],["2011-10-21",5.41,5.53,5.4,5.44,98700.0],["2011-10-24",5.52,5.98,5.51,5.89,207800.0],["2011-10-25",6.0,6.25,5.76,6.04,242900.0],["2011-10-26",6.16,6.2,5.95,5.98,306400.0],["2011-10-27",6.14,6.18,6.02,6.12,256500.0],["2011-10-28",6.09,6.27,6.02,6.17,187600.0],["2011-10-31",6.01,6.19,5.98,6.01,164900.0],["2011-11-01",5.75,6.01,5.58,5.99,206400.0],["2011-11-02",6.0,6.11,5.89,5.98,202300.0],["2011-11-03",6.03,6.09,5.86,6.08,176400.0],["2011-11-04",5.99,6.04,5.86,6.04,81700.0],["2011-11-07",6.06,6.16,6.02,6.07,135700.0],["2011-11-08",6.07,6.08,5.95,5.95,83300.0],["2011-11-09",5.88,5.99,5.8,5.85,107500.0],["2011-11-10",5.95,5.95,5.55,5.55,147700.0],["2011-11-11",5.63,5.69,5.5,5.53,156800.0],["2011-11-14",5.5,5.58,5.25,5.29,228200.0],["2011-11-15",5.25,5.29,5.12,5.17,450900.0],["2011-11-16",5.15,5.22,4.88,4.9,694700.0],["2011-11-17",4.83,4.87,4.52,4.58,617300.0],["2011-11-18",4.68,4.8,4.52,4.53,318500.0],["2011-11-21",4.53,4.56,4.28,4.32,440000.0],["2011-11-22",4.31,4.33,4.12,4.15,700600.0],["2011-11-23",4.16,4.16,3.93,3.95,496000.0],["2011-11-25",3.9,3.94,3.8,3.8,240000.0],["2011-11-28",4.14,4.27,3.96,3.96,522000.0],["2011-11-29",3.97,4.03,3.93,3.94,646300.0],["2011-11-30",4.16,4.26,4.05,4.19,775700.0],["2011-12-01",4.2,4.45,4.19,4.37,454500.0],["2011-12-02",4.5,4.54,4.26,4.27,304100.0],["2011-12-05",4.36,4.49,4.23,4.32,303800.0],["2011-12-06",4.25,4.31,4.2,4.26,518300.0],["2011-12-07",4.28,4.28,4.02,4.12,393300.0],["2011-12-08",4.02,4.07,3.85,3.87,509200.0],["2011-12-09",3.92,3.99,3.85,3.94,324600.0],["2011-12-12",3.77,3.95,3.75,3.86,317400.0],["2011-12-13",3.86,3.91,3.54,3.54,530800.0],["2011-12-14",3.54,3.63,3.42,3.62,653500.0],["2011-12-15",3.71,3.81,3.6,3.6,439200.0],["2011-12-16",3.75,3.83,3.59,3.59,331100.0],["2011-12-19",3.56,3.64,3.53,3.59,212700.0],["2011-12-20",3.67,4.17,3.64,4.13,390600.0],["2011-12-21",4.15,4.16,4.01,4.02,264300.0],["2011-12-22",4.05,4.05,3.74,3.75,248100.0],["2011-12-23",3.81,3.85,3.76,3.76,169700.0],["2011-12-27",3.77,3.8,3.59,3.62,206800.0],["2011-12-28",3.68,3.76,3.56,3.58,361200.0],["2011-12-29",3.56,3.75,3.51,3.75,158900.0],["2011-12-30",3.8,3.88,3.72,3.83,171300.0],["2012-01-03",4.01,4.19,3.96,4.14,191800.0],["2012-01-04",4.11,4.2,4.07,4.08,102400.0],["2012-01-05",4.07,4.08,3.95,4.07,139600.0],["2012-01-06",4.07,4.11,3.96,3.96,95900.0],["2012-01-09",4.04,4.05,3.98,4.0,198700.0],["2012-01-10",4.14,4.14,4.0,4.05,206400.0],["2012-01-11",3.97,4.01,3.71,3.96,277000.0],["2012-01-12",3.98,4.0,3.86,3.88,213300.0],["2012-01-13",3.82,3.84,3.7,3.84,181200.0],["2012-01-17",3.91,3.98,3.85,3.86,180600.0],["2012-01-18",3.81,3.96,3.81,3.92,151900.0],["2012-01-19",3.94,4.0,3.9,3.91,130100.0],["2012-01-20",3.85,3.96,3.85,3.93,109100.0],["2012-01-23",3.94,4.0,3.88,3.88,110800.0],["2012-01-24",3.85,3.89,3.75,3.75,154300.0],["2012-01-25",3.74,3.95,3.65,3.92,337600.0],["2012-01-26",3.99,4.08,3.92,3.98,365700.0],["2012-01-27",3.98,4.3,3.97,4.26,461500.0],["2012-01-30",4.2,4.3,4.13,4.14,274800.0],["2012-01-31",4.2,4.26,4.03,4.13,295300.0],["2012-02-01",4.14,4.26,4.12,4.13,149400.0],["2012-02-02",4.46,4.88,4.35,4.83,1698200.0],["2012-02-03",4.92,4.93,4.69,4.74,588000.0],["2012-02-06",4.74,4.79,4.63,4.76,305700.0],["2012-02-07",4.8,4.92,4.69,4.82,441000.0],["2012-02-08",4.86,5.03,4.67,4.68,344500.0],["2012-02-09",4.77,4.89,4.67,4.69,227100.0],["2012-02-10",4.58,4.65,4.47,4.5,356300.0],["2012-02-13",4.53,4.66,4.5,4.5,251900.0],["2012-02-14",4.49,4.54,4.48,4.51,149600.0],["2012-02-15",4.54,4.75,4.52,4.52,227700.0],["2012-02-16",4.48,4.87,4.48,4.85,248400.0],["2012-02-17",4.91,4.91,4.69,4.78,159500.0],["2012-02-21",4.83,5.08,4.8,4.98,454900.0],["2012-02-22",5.01,5.45,5.0,5.2,508800.0],["2012-02-23",5.27,5.44,5.2,5.25,604700.0],["2012-02-24",5.27,5.41,5.21,5.26,395300.0],["2012-02-27",5.29,5.29,5.04,5.05,334900.0],["2012-02-28",5.11,5.28,5.06,5.24,357000.0],["2012-02-29",5.28,5.35,4.82,4.9,515100.0],["2012-03-01",4.93,5.1,4.84,4.92,202700.0],["2012-03-02",4.9,4.9,4.71,4.77,252600.0],["2012-03-05",4.81,4.98,4.55,4.57,481000.0],["2012-03-06",4.5,4.52,4.29,4.51,468000.0],["2012-03-07",4.53,4.54,4.45,4.54,139100.0],["2012-03-08",4.56,4.65,4.52,4.61,417800.0],["2012-03-09",4.6,4.76,4.56,4.72,320400.0],["2012-03-12",4.72,4.72,4.51,4.52,186800.0],["2012-03-13",4.53,4.61,4.52,4.53,142900.0],["2012-03-14",4.52,4.53,4.17,4.24,347100.0],["2012-03-15",4.25,4.3,4.01,4.03,324000.0],["2012-03-16",4.04,4.13,4.0,4.0,169100.0],["2012-03-19",3.97,4.08,3.92,3.92,238700.0],["2012-03-20",3.86,3.97,3.8,3.93,277400.0],["2012-03-21",3.97,4.01,3.85,3.87,121700.0],["2012-03-22",3.78,3.87,3.65,3.65,268800.0],["2012-03-23",3.65,3.93,3.65,3.85,277800.0],["2012-03-26",3.9,3.91,3.76,3.8,266700.0],["2012-03-27",3.81,3.82,3.71,3.71,251300.0],["2012-03-28",3.67,3.71,3.51,3.54,282000.0],["2012-03-29",3.52,3.68,3.5,3.67,197300.0],["2012-03-30",3.74,3.78,3.6,3.76,131100.0],["2012-04-02",3.8,3.82,3.61,3.62,202900.0],["2012-04-03",3.65,3.65,3.34,3.38,348500.0],["2012-04-04",3.25,3.35,3.15,3.35,351300.0],["2012-04-05",3.34,3.4,3.16,3.17,336700.0],["2012-04-09",3.17,3.17,3.05,3.13,233400.0],["2012-04-10",3.13,3.16,3.07,3.12,316800.0],["2012-04-11",3.15,3.29,3.14,3.21,200200.0],["2012-04-12",3.21,3.34,3.19,3.19,402100.0],["2012-04-13",3.2,3.21,3.09,3.16,163700.0],["2012-04-16",3.15,3.19,3.08,3.1,154900.0],["2012-04-17",3.1,3.2,3.1,3.12,168200.0],["2012-04-18",3.13,3.15,3.08,3.1,97100.0],["2012-04-19",3.1,3.18,3.06,3.08,166300.0],["2012-04-20",3.08,3.14,3.02,3.03,184900.0],["2012-04-23",2.97,3.09,2.96,3.02,265100.0],["2012-04-24",3.03,3.06,2.93,2.98,173200.0],["2012-04-25",3.0,3.16,2.99,3.13,156000.0],["2012-04-26",3.13,3.19,3.1,3.1,244800.0],["2012-04-27",3.16,3.24,3.1,3.13,166600.0],["2012-04-30",3.09,3.29,3.07,3.24,228400.0],["2012-05-01",3.25,3.35,3.22,3.24,206000.0],["2012-05-02",3.22,3.23,3.15,3.21,161400.0],["2012-05-03",3.14,3.15,2.98,3.03,439700.0],["2012-05-04",3.0,3.15,3.0,3.03,180200.0],["2012-05-07",3.04,3.04,2.9,2.99,204400.0],["2012-05-08",2.88,2.96,2.72,2.93,422300.0],["2012-05-09",2.82,3.02,2.8,2.98,393700.0],["2012-05-10",3.03,3.14,2.99,3.01,166800.0],["2012-05-11",3.0,3.02,2.9,2.91,183000.0],["2012-05-14",2.83,2.88,2.73,2.75,291100.0],["2012-05-15",2.79,2.84,2.5,2.51,447100.0],["2012-05-16",2.52,2.63,2.35,2.62,672700.0],["2012-05-17",2.67,2.94,2.65,2.93,823200.0],["2012-05-18",3.03,3.05,2.93,2.93,272000.0],["2012-05-21",2.92,3.19,2.8,3.19,160100.0],["2012-05-22",3.05,3.09,2.96,2.98,400100.0],["2012-05-23",3.0,3.27,2.92,3.24,619000.0],["2012-05-24",3.23,3.38,3.15,3.26,225000.0],["2012-05-25",3.23,3.34,3.21,3.24,131700.0],["2012-05-29",3.28,3.35,3.2,3.3,303700.0],["2012-05-30",3.24,3.48,3.23,3.39,176800.0],["2012-05-31",3.44,3.44,3.22,3.28,148500.0],["2012-06-01",3.38,3.61,3.3,3.6,503700.0],["2012-06-04",3.6,3.75,3.48,3.65,303100.0],["2012-06-05",3.66,3.89,3.66,3.77,426000.0],["2012-06-06",3.81,3.93,3.59,3.65,432900.0],["2012-06-07",3.63,3.64,3.38,3.49,461600.0],["2012-06-08",3.43,3.58,3.32,3.55,223900.0],["2012-06-11",3.64,3.64,3.44,3.47,234800.0],["2012-06-12",3.57,3.62,3.49,3.58,103100.0],["2012-06-13",3.55,3.72,3.5,3.51,269100.0],["2012-06-14",3.58,3.58,3.38,3.41,215900.0],["2012-06-15",3.44,3.45,3.25,3.28,366600.0],["2012-06-18",3.3,3.53,3.24,3.5,308000.0],["2012-06-19",3.52,3.52,3.33,3.44,198800.0],["2012-06-20",3.36,3.43,3.16,3.36,540200.0],["2012-06-21",3.26,3.26,3.03,3.05,394900.0],["2012-06-22",3.08,3.12,3.05,3.06,228400.0],["2012-06-25",3.0,3.06,3.0,3.0,214100.0],["2012-06-26",2.97,3.05,2.87,2.99,356300.0],["2012-06-27",2.97,3.07,2.94,2.99,137700.0],["2012-06-28",2.93,2.99,2.8,2.81,298100.0],["2012-06-29",2.99,3.14,2.88,2.95,286500.0],["2012-07-02",2.94,3.08,2.91,3.03,74300.0],["2012-07-03",3.03,3.09,3.0,3.09,131500.0],["2012-07-05",3.04,3.05,2.91,2.94,133700.0],["2012-07-06",2.91,2.92,2.75,2.88,202600.0],["2012-07-09",2.86,2.86,2.78,2.81,59200.0],["2012-07-10",2.82,2.84,2.77,2.83,215600.0],["2012-07-11",2.82,2.84,2.78,2.8,137400.0],["2012-07-12",2.71,2.81,2.69,2.78,209900.0],["2012-07-13",2.81,2.9,2.79,2.86,134300.0],["2012-07-16",2.86,2.92,2.76,2.86,165000.0],["2012-07-17",2.86,2.86,2.78,2.8,135700.0],["2012-07-18",2.79,2.89,2.76,2.85,148200.0],["2012-07-19",2.89,2.92,2.87,2.92,87200.0],["2012-07-20",2.88,2.9,2.75,2.8,178300.0],["2012-07-23",2.73,2.76,2.69,2.76,110700.0],["2012-07-24",2.76,2.8,2.69,2.72,69000.0],["2012-07-25",2.79,2.98,2.77,2.93,271300.0],["2012-07-26",2.99,3.05,2.96,3.05,184500.0],["2012-07-27",3.08,3.09,3.0,3.07,134500.0],["2012-07-30",3.07,3.09,3.05,3.07,69700.0],["2012-07-31",3.06,3.15,3.06,3.09,125400.0],["2012-08-01",3.01,3.09,2.99,3.04,124700.0],["2012-08-02",3.03,3.08,2.95,2.96,91400.0],["2012-08-03",3.02,3.07,3.0,3.0,183600.0],["2012-08-06",3.01,3.15,3.01,3.03,76300.0],["2012-08-07",3.09,3.15,3.06,3.07,119400.0],["2012-08-08",3.13,3.15,3.02,3.02,118100.0],["2012-08-09",3.04,3.15,3.01,3.12,89700.0],["2012-08-10",3.13,3.31,3.13,3.3,252100.0],["2012-08-13",3.31,3.41,3.27,3.37,245600.0],["2012-08-14",3.37,3.44,3.14,3.14,256800.0],["2012-08-15",3.14,3.16,2.96,2.99,250900.0],["2012-08-16",2.99,3.1,2.97,3.09,167300.0],["2012-08-17",3.09,3.12,2.9,2.92,247200.0],["2012-08-20",2.9,3.01,2.87,3.01,145200.0],["2012-08-21",3.05,3.18,3.01,3.05,239600.0],["2012-08-22",3.06,3.21,3.05,3.21,187400.0],["2012-08-23",3.23,3.74,3.23,3.56,1253700.0],["2012-08-24",3.59,3.65,3.43,3.64,159600.0],["2012-08-27",3.65,3.85,3.61,3.77,554600.0],["2012-08-28",3.82,3.88,3.74,3.77,394900.0],["2012-08-29",3.76,3.76,3.62,3.62,261900.0],["2012-08-30",3.65,3.65,3.42,3.48,145400.0],["2012-08-31",3.52,3.76,3.43,3.69,448300.0],["2012-09-04",3.77,3.95,3.7,3.9,332400.0],["2012-09-05",3.89,4.18,3.76,4.0,1040300.0],["2012-09-06",4.11,4.2,4.01,4.03,444200.0],["2012-09-07",4.18,4.2,4.11,4.15,338000.0],["2012-09-10",4.05,4.1,3.89,3.91,505600.0],["2012-09-11",3.96,4.0,3.94,3.98,301200.0],["2012-09-12",4.0,4.01,3.8,3.86,307600.0],["2012-09-13",3.83,4.1,3.75,4.05,683900.0],["2012-09-14",4.08,4.08,3.87,3.91,462200.0],["2012-09-17",3.93,4.02,3.91,3.99,392900.0],["2012-09-18",3.94,4.06,3.91,3.96,323900.0],["2012-09-19",3.95,3.98,3.87,3.9,267300.0],["2012-09-20",3.76,3.82,3.7,3.73,386400.0],["2012-09-21",3.78,3.9,3.75,3.79,284700.0],["2012-09-24",3.66,3.73,3.5,3.52,327200.0],["2012-09-25",3.56,3.63,3.41,3.43,357200.0],["2012-09-26",3.41,3.47,3.26,3.44,450500.0],["2012-09-27",3.53,3.67,3.46,3.65,205600.0],["2012-09-28",3.63,3.74,3.56,3.71,284800.0],["2012-10-01",3.72,3.74,3.36,3.38,392000.0],["2012-10-02",3.39,3.39,3.21,3.34,367900.0],["2012-10-03",3.31,3.32,3.17,3.2,946700.0],["2012-10-04",3.26,3.34,3.25,3.27,275200.0],["2012-10-05",3.32,3.32,3.16,3.25,326900.0],["2012-10-08",3.18,3.25,3.12,3.23,91200.0],["2012-10-09",3.24,3.29,3.11,3.12,179500.0],["2012-10-10",3.22,3.77,3.22,3.62,1172600.0],["2012-10-11",3.71,3.86,3.68,3.81,694400.0],["2012-10-12",3.77,3.81,3.7,3.72,206000.0],["2012-10-15",3.72,3.95,3.66,3.74,419400.0],["2012-10-16",3.72,4.08,3.72,4.01,574500.0],["2012-10-17",4.04,4.15,3.95,4.11,292500.0],["2012-10-18",4.1,4.15,3.99,4.0,199000.0],["2012-10-19",3.96,4.07,3.92,4.02,186100.0],["2012-10-22",4.01,4.04,3.86,3.95,126900.0],["2012-10-23",3.85,3.89,3.75,3.77,190000.0],["2012-10-24",3.78,3.79,3.64,3.67,137300.0],["2012-10-25",3.71,3.79,3.7,3.76,95500.0],["2012-10-26",3.73,3.78,3.69,3.73,83000.0],["2012-10-31",3.72,3.99,3.71,3.97,220900.0],["2012-11-01",3.96,4.03,3.9,3.96,179500.0],["2012-11-02",3.79,3.93,3.74,3.89,293600.0],["2012-11-05",3.93,3.98,3.81,3.82,109400.0],["2012-11-06",3.88,3.88,3.72,3.84,174200.0],["2012-11-07",3.85,3.96,3.8,3.87,187300.0],["2012-11-08",3.86,4.1,3.82,3.97,256000.0],["2012-11-09",3.97,4.39,3.95,4.34,754800.0],["2012-11-12",4.33,4.37,4.15,4.18,531400.0],["2012-11-13",4.15,4.22,4.1,4.15,145300.0],["2012-11-14",4.15,4.18,4.04,4.05,295900.0],["2012-11-15",4.01,4.01,3.81,3.89,249800.0],["2012-11-16",3.88,3.91,3.75,3.83,140200.0],["2012-11-19",3.9,4.01,3.87,3.9,153400.0],["2012-11-20",3.95,3.96,3.84,3.95,92700.0],["2012-11-21",3.88,4.1,3.88,4.08,148200.0],["2012-11-23",4.1,4.23,4.1,4.19,70500.0],["2012-11-26",4.24,4.26,3.98,4.01,352600.0],["2012-11-27",4.01,4.06,3.87,3.9,274300.0],["2012-11-28",3.82,4.03,3.77,4.02,153100.0],["2012-11-29",4.07,4.13,3.86,3.88,103600.0],["2012-11-30",3.89,3.94,3.86,3.92,92000.0],["2012-12-03",3.93,3.95,3.85,3.88,59000.0],["2012-12-04",3.84,3.94,3.82,3.92,99700.0],["2012-12-05",3.85,4.02,3.76,4.01,234800.0],["2012-12-06",4.0,4.17,3.99,4.07,169800.0],["2012-12-07",4.09,4.2,4.07,4.08,284400.0],["2012-12-10",4.13,4.23,4.13,4.15,219100.0],["2012-12-11",4.15,4.17,4.08,4.17,73200.0],["2012-12-12",4.17,4.19,4.11,4.12,118200.0],["2012-12-13",4.11,4.12,3.94,4.01,341700.0],["2012-12-14",4.02,4.07,3.94,4.01,211500.0],["2012-12-17",3.98,4.06,3.9,4.0,136700.0],["2012-12-18",4.02,4.02,3.94,3.99,109900.0],["2012-12-19",3.99,4.02,3.94,3.95,67800.0],["2012-12-20",3.96,3.97,3.79,3.83,504200.0],["2012-12-21",3.8,3.85,3.78,3.84,197600.0],["2012-12-24",3.8,3.9,3.67,3.9,120600.0],["2012-12-26",3.89,3.89,3.76,3.81,62300.0],["2012-12-27",3.87,3.95,3.79,3.87,134100.0],["2012-12-28",3.85,3.94,3.84,3.87,88100.0],["2012-12-31",3.9,3.98,3.89,3.96,118400.0],["2013-01-02",4.05,4.1,4.0,4.04,104300.0],["2013-01-03",4.09,4.09,3.96,4.0,137900.0],["2013-01-04",3.97,4.04,3.89,3.93,209700.0],["2013-01-07",3.93,4.0,3.93,3.99,61800.0],["2013-01-08",4.0,4.04,3.98,4.03,97100.0],["2013-01-09",4.02,4.16,4.0,4.13,143000.0],["2013-01-10",4.11,4.18,4.01,4.01,111700.0],["2013-01-11",4.0,4.06,3.9,3.94,101100.0],["2013-01-14",3.94,3.98,3.86,3.88,141300.0],["2013-01-15",3.9,3.99,3.9,3.99,41200.0],["2013-01-16",3.97,4.0,3.9,3.91,74800.0],["2013-01-17",3.91,3.93,3.84,3.88,77400.0],["2013-01-18",3.87,4.0,3.85,4.0,75400.0],["2013-01-22",3.96,4.04,3.94,4.0,136500.0],["2013-01-23",4.02,4.02,3.8,3.83,140300.0],["2013-01-24",3.79,3.81,3.68,3.72,136700.0],["2013-01-25",3.69,3.75,3.63,3.7,185200.0],["2013-01-28",3.7,3.71,3.62,3.71,84700.0],["2013-01-29",3.72,3.78,3.66,3.7,66900.0],["2013-01-30",3.73,3.79,3.64,3.65,105600.0],["2013-01-31",3.65,3.7,3.6,3.67,75600.0],["2013-02-01",3.67,3.71,3.62,3.65,131800.0],["2013-02-04",3.65,3.68,3.61,3.64,76700.0],["2013-02-05",3.64,3.76,3.6,3.74,121800.0],["2013-02-06",3.73,3.73,3.48,3.49,286200.0],["2013-02-07",3.46,3.47,3.35,3.37,192600.0],["2013-02-08",3.35,3.37,3.29,3.32,97200.0],["2013-02-11",3.29,3.29,3.11,3.22,144200.0],["2013-02-12",3.22,3.34,3.2,3.25,157400.0],["2013-02-13",3.22,3.26,3.19,3.21,73500.0],["2013-02-14",3.2,3.3,3.2,3.24,514700.0],["2013-02-15",3.2,3.22,3.04,3.08,186900.0],["2013-02-19",2.99,3.21,2.83,3.18,316200.0],["2013-02-20",3.12,3.18,3.04,3.1,184900.0],["2013-02-21",3.07,3.24,3.05,3.19,116400.0],["2013-02-22",3.19,3.19,3.08,3.14,89400.0],["2013-02-25",3.17,3.22,3.12,3.17,108200.0],["2013-02-26",3.18,3.2,3.08,3.18,73400.0],["2013-02-27",3.16,3.17,3.09,3.15,61600.0],["2013-02-28",3.15,3.17,3.05,3.09,466900.0],["2013-03-01",3.12,3.21,3.06,3.14,71100.0],["2013-03-04",3.1,3.3,3.05,3.12,108500.0],["2013-03-05",3.13,3.44,3.13,3.36,160000.0],["2013-03-06",3.43,3.57,3.37,3.49,133800.0],["2013-03-07",3.5,3.58,3.41,3.41,108600.0],["2013-03-08",3.24,3.44,3.13,3.27,170300.0],["2013-03-11",3.21,3.37,3.21,3.34,71200.0],["2013-03-12",3.38,3.5,3.36,3.48,111700.0],["2013-03-13",3.48,3.55,3.34,3.4,102600.0],["2013-03-14",3.35,3.6,3.35,3.55,68300.0],["2013-03-15",3.53,3.65,3.31,3.31,897900.0],["2013-03-18",3.35,3.55,3.35,3.52,69500.0],["2013-03-19",3.54,3.61,3.47,3.53,106500.0],["2013-03-20",3.53,3.55,3.46,3.52,52800.0],["2013-03-21",3.49,3.56,3.47,3.5,41500.0],["2013-03-22",3.5,3.52,3.43,3.47,58800.0],["2013-03-25",3.46,3.47,3.37,3.37,30800.0],["2013-03-26",3.37,3.39,3.27,3.31,76400.0],["2013-03-27",3.28,3.3,3.2,3.28,175400.0],["2013-03-28",3.27,3.29,3.19,3.29,55900.0],["2013-04-01",3.27,3.27,3.19,3.21,41300.0],["2013-04-02",3.21,3.21,3.03,3.05,80900.0],["2013-04-03",3.04,3.07,2.75,2.82,173400.0],["2013-04-04",2.82,2.87,2.71,2.83,167700.0],["2013-04-05",2.8,2.94,2.79,2.92,95200.0],["2013-04-08",2.9,2.99,2.84,2.93,109000.0],["2013-04-09",2.95,3.09,2.9,3.01,67500.0],["2013-04-10",3.0,3.0,2.73,2.75,112100.0],["2013-04-11",2.8,2.86,2.71,2.8,65000.0],["2013-04-12",2.72,2.75,2.41,2.57,204200.0],["2013-04-15",2.36,2.52,2.34,2.44,267900.0],["2013-04-16",2.49,2.59,2.33,2.36,342100.0],["2013-04-17",2.34,2.43,2.2,2.28,333900.0],["2013-04-18",2.38,2.38,2.16,2.31,233800.0],["2013-04-19",2.41,2.59,2.29,2.54,214100.0],["2013-04-22",2.61,2.61,2.5,2.55,114600.0],["2013-04-23",2.53,2.64,2.45,2.5,126000.0],["2013-04-24",2.53,2.63,2.45,2.61,70500.0],["2013-04-25",2.69,2.78,2.59,2.74,194800.0],["2013-04-26",2.77,2.78,2.64,2.64,91100.0],["2013-04-29",2.67,2.74,2.56,2.6,95700.0],["2013-04-30",2.6,2.6,2.48,2.59,114400.0],["2013-05-01",2.56,2.57,2.4,2.57,82100.0],["2013-05-02",2.57,2.64,2.47,2.5,86300.0],["2013-05-03",2.45,2.57,2.41,2.53,151100.0],["2013-05-06",2.5,2.56,2.37,2.4,199200.0],["2013-05-07",2.37,2.4,2.35,2.38,148600.0],["2013-05-08",2.38,2.47,2.37,2.47,189500.0],["2013-05-09",2.44,2.52,2.41,2.41,88100.0],["2013-05-10",2.37,2.48,2.3,2.41,73200.0],["2013-05-13",2.43,2.43,2.35,2.41,58800.0],["2013-05-14",2.28,2.49,2.21,2.43,190000.0],["2013-05-15",2.41,2.49,2.33,2.33,64200.0],["2013-05-16",2.33,2.41,2.29,2.36,53600.0],["2013-05-17",2.35,2.35,2.28,2.3,158600.0],["2013-05-20",2.3,2.48,2.28,2.44,203900.0],["2013-05-21",2.42,2.42,2.3,2.36,106300.0],["2013-05-22",2.36,2.5,2.34,2.39,97200.0],["2013-05-23",2.43,2.49,2.38,2.45,122300.0],["2013-05-24",2.4,2.53,2.4,2.5,62700.0],["2013-05-28",2.43,2.43,2.38,2.41,88900.0],["2013-05-29",2.4,2.62,2.38,2.62,144900.0],["2013-05-30",2.65,2.72,2.56,2.72,133400.0],["2013-05-31",2.69,2.69,2.53,2.61,173300.0],["2013-06-03",2.6,2.73,2.5,2.68,141900.0],["2013-06-04",2.64,2.71,2.59,2.68,125000.0],["2013-06-05",2.65,2.77,2.65,2.71,77700.0],["2013-06-06",2.73,2.84,2.71,2.8,83600.0],["2013-06-07",2.73,2.79,2.6,2.63,77300.0],["2013-06-10",2.63,2.68,2.58,2.58,37400.0],["2013-06-11",2.53,2.61,2.53,2.56,39600.0],["2013-06-12",2.57,2.64,2.54,2.55,55000.0],["2013-06-13",2.58,2.58,2.45,2.58,60600.0],["2013-06-14",2.56,2.58,2.46,2.49,37600.0],["2013-06-17",2.49,2.5,2.33,2.38,154700.0],["2013-06-18",2.31,2.34,2.25,2.31,143200.0],["2013-06-19",2.32,2.37,2.26,2.26,62400.0],["2013-06-20",2.2,2.22,2.05,2.07,195700.0],["2013-06-21",2.11,2.16,1.98,2.1,821000.0],["2013-06-24",2.01,2.07,1.94,1.94,165600.0],["2013-06-25",1.95,2.01,1.94,1.95,80600.0],["2013-06-26",1.9,1.98,1.9,1.92,116400.0],["2013-06-27",1.99,2.09,1.98,2.01,95000.0],["2013-06-28",2.05,2.22,2.05,2.1,180700.0],["2013-07-01",2.18,2.32,2.18,2.21,92700.0],["2013-07-02",2.18,2.2,2.13,2.17,202900.0],["2013-07-03",2.16,2.26,2.12,2.17,56800.0],["2013-07-05",2.14,2.2,2.1,2.2,207800.0],["2013-07-08",2.2,2.23,2.15,2.15,40800.0],["2013-07-09",2.21,2.24,2.11,2.11,120300.0],["2013-07-10",2.11,2.31,2.11,2.29,135200.0],["2013-07-11",2.37,2.39,2.28,2.31,130000.0],["2013-07-12",2.28,2.34,2.28,2.3,30200.0],["2013-07-15",2.31,2.35,2.31,2.31,37900.0],["2013-07-16",2.35,2.6,2.33,2.54,257700.0],["2013-07-17",2.6,2.6,2.46,2.52,146300.0],["2013-07-18",2.51,2.54,2.48,2.5,88100.0],["2013-07-19",2.53,2.66,2.53,2.64,81200.0],["2013-07-22",2.73,2.85,2.72,2.83,166200.0],["2013-07-23",2.83,2.96,2.7,2.96,139500.0],["2013-07-24",2.93,2.96,2.63,2.75,240700.0],["2013-07-25",2.73,2.83,2.71,2.77,136900.0],["2013-07-26",2.72,2.78,2.64,2.73,70900.0],["2013-07-29",2.75,2.79,2.63,2.7,120900.0],["2013-07-30",2.7,2.7,2.55,2.65,82900.0],["2013-07-31",2.62,2.64,2.47,2.53,102000.0],["2013-08-01",2.48,2.56,2.46,2.54,69000.0],["2013-08-02",2.54,2.59,2.45,2.48,80100.0],["2013-08-05",2.46,2.51,2.4,2.43,29300.0],["2013-08-06",2.41,2.5,2.36,2.38,84100.0],["2013-08-07",2.37,2.39,2.32,2.33,49100.0],["2013-08-08",2.36,2.48,2.33,2.44,68800.0],["2013-08-09",2.47,2.65,2.45,2.64,110600.0],["2013-08-12",2.72,2.9,2.68,2.76,182400.0],["2013-08-13",2.77,2.97,2.72,2.87,93600.0],["2013-08-14",2.97,3.1,2.88,3.07,201700.0],["2013-08-15",3.06,3.23,2.95,3.21,200600.0],["2013-08-16",3.23,3.23,3.02,3.13,90900.0],["2013-08-19",3.14,3.14,2.95,2.98,118400.0],["2013-08-20",2.99,3.05,2.9,2.98,87300.0],["2013-08-21",2.96,2.96,2.86,2.91,96500.0],["2013-08-22",2.92,2.93,2.86,2.92,79900.0],["2013-08-23",2.9,2.97,2.89,2.95,178200.0],["2013-08-26",2.98,3.03,2.85,2.88,150100.0],["2013-08-27",2.97,3.01,2.88,2.91,288100.0],["2013-08-28",2.92,3.02,2.86,2.92,121500.0],["2013-08-29",2.91,3.06,2.82,2.97,60200.0],["2013-08-30",2.95,2.98,2.84,2.84,44600.0],["2013-09-03",2.89,2.93,2.82,2.82,61500.0],["2013-09-04",2.8,2.84,2.77,2.84,52100.0],["2013-09-05",2.8,2.84,2.7,2.73,50700.0],["2013-09-06",2.83,2.93,2.83,2.83,55400.0],["2013-09-09",2.83,2.87,2.79,2.83,29500.0],["2013-09-10",2.77,2.85,2.75,2.76,44700.0],["2013-09-11",2.77,2.79,2.72,2.75,39800.0],["2013-09-12",2.68,2.71,2.66,2.66,54000.0],["2013-09-13",2.69,2.74,2.62,2.67,68800.0],["2013-09-16",2.66,2.7,2.54,2.61,83600.0],["2013-09-17",2.58,2.62,2.56,2.62,46300.0],["2013-09-18",2.58,2.91,2.57,2.88,96300.0],["2013-09-19",2.9,2.9,2.74,2.78,67000.0],["2013-09-20",2.72,2.72,2.45,2.62,280200.0],["2013-09-23",2.56,2.57,2.39,2.41,93600.0],["2013-09-24",2.39,2.42,2.3,2.36,82600.0],["2013-09-25",2.36,2.48,2.36,2.38,96600.0],["2013-09-26",2.37,2.38,2.27,2.35,101000.0],["2013-09-27",2.36,2.42,2.36,2.4,46300.0],["2013-09-30",2.37,2.38,2.28,2.3,59400.0],["2013-10-01",2.26,2.42,2.26,2.32,178000.0],["2013-10-02",2.33,2.38,2.31,2.31,44500.0],["2013-10-03",2.31,2.34,2.3,2.3,38800.0],["2013-10-04",2.3,2.32,2.24,2.27,59700.0],["2013-10-07",2.3,2.43,2.28,2.4,56200.0],["2013-10-08",2.4,2.4,2.35,2.35,52300.0],["2013-10-09",2.35,2.35,2.26,2.31,109100.0],["2013-10-10",2.32,2.34,2.24,2.28,66900.0],["2013-10-11",2.26,2.29,2.21,2.26,75500.0],["2013-10-14",2.28,2.28,2.12,2.19,119300.0],["2013-10-15",2.17,2.28,2.13,2.18,183400.0],["2013-10-16",2.17,2.27,2.15,2.26,56900.0],["2013-10-17",2.3,2.41,2.3,2.4,153300.0],["2013-10-18",2.4,2.4,2.33,2.33,31700.0],["2013-10-21",2.35,2.42,2.32,2.38,49200.0],["2013-10-22",2.41,2.55,2.4,2.49,145100.0],["2013-10-23",2.47,2.47,2.39,2.4,45500.0],["2013-10-24",2.44,2.5,2.37,2.47,105400.0],["2013-10-25",2.44,2.55,2.41,2.52,62000.0],["2013-10-28",2.55,2.55,2.45,2.47,73300.0],["2013-10-29",2.44,2.52,2.42,2.43,72300.0],["2013-10-30",2.44,2.49,2.36,2.44,86800.0],["2013-10-31",2.4,2.4,2.31,2.33,60500.0],["2013-11-01",2.33,2.35,2.21,2.23,76300.0],["2013-11-04",2.21,2.31,2.15,2.21,100100.0],["2013-11-05",2.21,2.21,2.12,2.14,96700.0],["2013-11-06",2.19,2.23,2.18,2.2,51300.0],["2013-11-07",2.2,2.21,2.12,2.16,109400.0],["2013-11-08",2.13,2.13,2.0,2.08,195200.0],["2013-11-11",2.08,2.1,2.05,2.09,56900.0],["2013-11-12",2.06,2.1,2.02,2.03,24900.0],["2013-11-13",2.03,2.07,2.0,2.01,62200.0],["2013-11-14",2.02,2.17,1.98,2.14,67000.0],["2013-11-15",2.14,2.14,2.09,2.09,51300.0],["2013-11-18",2.1,2.2,2.06,2.16,86500.0],["2013-11-19",2.18,2.27,2.11,2.11,92600.0],["2013-11-20",2.1,2.12,2.01,2.02,140000.0],["2013-11-21",2.02,2.05,1.96,2.01,103800.0],["2013-11-22",2.01,2.12,2.0,2.02,77400.0],["2013-11-25",1.98,2.08,1.98,2.02,121700.0],["2013-11-26",2.03,2.05,1.98,1.98,69800.0],["2013-11-27",1.99,2.05,1.98,2.01,166400.0],["2013-11-29",2.06,2.19,2.06,2.18,113600.0],["2013-12-02",2.14,2.15,2.01,2.09,168700.0],["2013-12-03",2.01,2.07,1.99,1.99,59600.0],["2013-12-04",2.0,2.04,1.98,1.98,63800.0],["2013-12-05",1.98,1.99,1.93,1.93,63700.0],["2013-12-06",1.95,2.17,1.92,1.92,67100.0],["2013-12-09",1.94,1.98,1.91,1.93,66400.0],["2013-12-10",1.97,2.07,1.97,2.04,114700.0],["2013-12-11",2.01,2.11,1.99,2.03,76500.0],["2013-12-12",2.0,2.03,1.98,2.01,79900.0],["2013-12-13",2.02,2.05,1.99,1.99,48200.0],["2013-12-16",2.01,2.05,1.97,2.0,75400.0],["2013-12-17",1.95,1.95,1.74,1.91,282500.0],["2013-12-18",1.89,1.92,1.73,1.75,230400.0],["2013-12-19",1.73,1.73,1.58,1.61,330800.0],["2013-12-20",1.6,1.79,1.58,1.79,258600.0],["2013-12-23",1.7,1.7,1.61,1.62,195300.0],["2013-12-24",1.63,1.68,1.6,1.68,68900.0],["2013-12-26",1.67,1.68,1.63,1.66,57900.0],["2013-12-27",1.66,1.71,1.64,1.65,97200.0],["2013-12-30",1.67,1.67,1.58,1.58,204200.0],["2013-12-31",1.58,1.65,1.58,1.64,207100.0],["2014-01-02",1.7,1.71,1.64,1.66,116300.0],["2014-01-03",1.67,1.74,1.66,1.67,81800.0],["2014-01-06",1.7,1.72,1.63,1.64,160100.0],["2014-01-07",1.6,1.67,1.6,1.65,287800.0],["2014-01-08",1.63,1.66,1.62,1.63,82400.0],["2014-01-09",1.63,1.65,1.6,1.6,70800.0],["2014-01-10",1.63,1.69,1.6,1.67,92400.0],["2014-01-13",1.7,1.78,1.69,1.76,422100.0],["2014-01-14",1.78,1.8,1.69,1.69,282100.0],["2014-01-15",1.69,1.69,1.67,1.69,205600.0],["2014-01-16",1.71,1.73,1.67,1.68,389400.0],["2014-01-17",1.71,1.74,1.67,1.73,755000.0],["2014-01-21",1.76,1.76,1.68,1.69,1692600.0],["2014-01-22",1.7,1.7,1.64,1.65,480400.0],["2014-01-23",1.68,1.68,1.63,1.65,649500.0],["2014-01-24",1.68,1.68,1.59,1.62,686600.0],["2014-01-27",1.6,1.64,1.59,1.61,357100.0],["2014-01-28",1.6,1.6,1.55,1.59,462400.0],["2014-01-29",1.62,1.62,1.57,1.6,295400.0],["2014-01-30",1.59,1.59,1.57,1.58,241900.0],["2014-01-31",1.6,1.77,1.6,1.75,475500.0],["2014-02-03",1.77,1.9,1.77,1.86,567100.0],["2014-02-04",1.88,1.93,1.8,1.93,530500.0],["2014-02-05",1.97,1.97,1.9,1.92,347100.0],["2014-02-06",1.95,1.95,1.9,1.92,183400.0],["2014-02-07",1.95,1.98,1.92,1.96,242800.0],["2014-02-10",1.99,2.11,1.94,2.08,464500.0],["2014-02-11",2.12,2.23,2.1,2.21,592600.0],["2014-02-12",2.19,2.24,2.1,2.15,424600.0],["2014-02-13",2.12,2.25,2.11,2.22,725900.0],["2014-02-14",2.25,2.32,2.21,2.24,471800.0],["2014-02-18",2.29,2.29,2.17,2.17,391400.0],["2014-02-19",2.17,2.17,2.03,2.04,267700.0],["2014-02-20",2.07,2.2,2.06,2.16,321800.0],["2014-02-21",2.19,2.22,2.12,2.14,172300.0],["2014-02-24",2.18,2.19,2.15,2.17,169800.0],["2014-02-25",2.15,2.19,2.12,2.15,144000.0],["2014-02-26",2.12,2.13,2.03,2.09,383700.0],["2014-02-27",2.1,2.16,2.07,2.1,232100.0],["2014-02-28",2.12,2.18,2.1,2.16,256700.0],["2014-03-03",2.24,2.3,2.22,2.3,432800.0],["2014-03-04",2.28,2.34,2.21,2.23,275800.0],["2014-03-05",2.26,2.3,2.19,2.28,178600.0],["2014-03-06",2.3,2.3,2.26,2.3,287500.0],["2014-03-07",2.22,2.26,2.18,2.2,191800.0],["2014-03-10",2.2,2.29,2.18,2.28,274900.0],["2014-03-11",2.28,2.28,2.22,2.24,271500.0],["2014-03-12",2.28,2.36,2.26,2.35,429200.0],["2014-03-13",2.37,2.4,2.31,2.38,798400.0],["2014-03-14",2.44,2.44,2.29,2.33,751600.0],["2014-03-17",2.34,2.46,2.33,2.36,553100.0],["2014-03-18",2.35,2.41,2.29,2.39,1413700.0],["2014-03-19",2.38,2.43,2.22,2.23,636900.0],["2014-03-20",2.18,2.32,2.12,2.32,481200.0],["2014-03-21",2.34,2.36,2.22,2.26,402800.0],["2014-03-24",2.19,2.21,2.04,2.05,703200.0],["2014-03-25",2.08,2.14,2.04,2.12,192000.0],["2014-03-26",2.13,2.15,2.0,2.01,461500.0],["2014-03-27",2.0,2.07,1.96,2.05,412300.0],["2014-03-28",2.05,2.12,2.03,2.09,141400.0],["2014-03-31",2.09,2.09,2.03,2.07,199100.0],["2014-04-01",2.08,2.17,2.08,2.1,230400.0],["2014-04-02",2.13,2.2,2.11,2.17,185100.0],["2014-04-03",2.17,2.17,2.06,2.12,157100.0],["2014-04-04",2.17,2.18,2.13,2.17,200800.0],["2014-04-07",2.17,2.18,2.07,2.1,170300.0],["2014-04-08",2.13,2.22,2.11,2.18,137400.0],["2014-04-09",2.18,2.22,2.15,2.2,130600.0],["2014-04-10",2.2,2.23,2.12,2.14,112000.0],["2014-04-11",2.15,2.15,2.03,2.03,103100.0],["2014-04-14",2.06,2.12,2.04,2.07,135800.0],["2014-04-15",2.01,2.07,1.88,2.02,425300.0],["2014-04-16",2.03,2.03,1.93,1.97,112600.0],["2014-04-17",1.96,1.99,1.92,1.96,71300.0],["2014-04-21",1.94,1.99,1.9,1.99,83900.0],["2014-04-22",1.98,2.05,1.94,2.04,99900.0],["2014-04-23",2.03,2.14,2.01,2.14,223900.0],["2014-04-24",2.09,2.17,2.03,2.04,202600.0],["2014-04-25",2.06,2.1,2.01,2.08,84600.0],["2014-04-28",2.08,2.12,2.04,2.06,65000.0],["2014-04-29",2.08,2.1,2.06,2.08,53500.0],["2014-04-30",2.07,2.12,2.04,2.11,60900.0],["2014-05-01",2.08,2.08,2.01,2.03,87000.0],["2014-05-02",2.03,2.08,2.02,2.06,75100.0],["2014-05-05",2.09,2.1,2.03,2.1,46900.0],["2014-05-06",2.1,2.11,2.06,2.08,56400.0],["2014-05-07",2.07,2.07,1.99,2.0,95700.0],["2014-05-08",2.01,2.04,2.01,2.01,49600.0],["2014-05-09",2.03,2.03,1.99,2.01,32300.0],["2014-05-12",2.02,2.05,1.97,1.98,60900.0],["2014-05-13",1.98,2.02,1.97,1.98,28200.0],["2014-05-14",2.0,2.01,1.96,1.99,145100.0],["2014-05-15",1.99,2.0,1.95,1.96,98400.0],["2014-05-16",1.95,1.95,1.89,1.93,140400.0],["2014-05-19",1.93,1.98,1.88,1.94,41600.0],["2014-05-20",1.9,1.95,1.9,1.94,61800.0],["2014-05-21",1.95,1.97,1.92,1.96,77600.0],["2014-05-22",1.98,1.98,1.94,1.97,83300.0],["2014-05-23",1.97,1.97,1.94,1.95,62100.0],["2014-05-27",1.95,1.97,1.92,1.95,119100.0],["2014-05-28",1.93,1.95,1.89,1.95,101000.0],["2014-05-29",1.92,1.98,1.89,1.91,205600.0],["2014-05-30",1.91,1.97,1.81,1.9,281600.0],["2014-06-02",1.9,2.01,1.84,1.92,289000.0],["2014-06-03",1.87,1.93,1.83,1.88,238300.0],["2014-06-04",1.86,1.9,1.82,1.83,108800.0],["2014-06-05",1.88,1.9,1.81,1.86,155400.0],["2014-06-06",1.86,1.89,1.84,1.89,109000.0],["2014-06-09",1.87,1.96,1.87,1.91,158300.0],["2014-06-10",1.91,2.01,1.91,2.01,94500.0],["2014-06-11",2.01,2.06,2.0,2.06,145100.0],["2014-06-12",2.1,2.15,2.06,2.15,282400.0],["2014-06-13",2.12,2.13,2.06,2.09,83200.0],["2014-06-16",2.1,2.29,2.1,2.25,709200.0],["2014-06-17",2.22,2.32,2.2,2.27,180600.0],["2014-06-18",2.28,2.47,2.27,2.45,409400.0],["2014-06-19",2.48,2.57,2.46,2.48,525800.0],["2014-06-20",2.5,2.53,2.21,2.24,2221600.0],["2014-06-23",2.3,2.46,2.28,2.39,600600.0],["2014-06-24",2.46,2.46,2.24,2.28,265600.0],["2014-06-25",2.28,2.39,2.25,2.34,161000.0],["2014-06-26",2.35,2.43,2.31,2.41,184400.0],["2014-06-27",2.41,2.42,2.37,2.42,98000.0],["2014-06-30",2.41,2.64,2.38,2.59,244900.0],["2014-07-01",2.6,2.65,2.52,2.52,99900.0],["2014-07-02",2.49,2.6,2.49,2.57,168500.0],["2014-07-03",2.49,2.58,2.44,2.56,201200.0],["2014-07-07",2.56,2.6,2.44,2.49,284300.0],["2014-07-08",2.49,2.57,2.45,2.55,231900.0],["2014-07-09",2.56,2.65,2.5,2.61,206600.0],["2014-07-10",2.66,2.77,2.63,2.63,295300.0],["2014-07-11",2.65,2.69,2.53,2.67,178600.0],["2014-07-14",2.62,2.65,2.52,2.54,163000.0],["2014-07-15",2.53,2.59,2.44,2.47,138500.0],["2014-07-16",2.5,2.53,2.41,2.42,102900.0],["2014-07-17",2.44,2.62,2.42,2.61,116400.0],["2014-07-18",2.6,2.63,2.53,2.62,104000.0],["2014-07-21",2.62,2.71,2.59,2.71,74400.0],["2014-07-22",2.71,2.71,2.58,2.59,68200.0],["2014-07-23",2.58,2.6,2.53,2.56,98100.0],["2014-07-24",2.53,2.58,2.48,2.52,139800.0],["2014-07-25",2.52,2.59,2.48,2.55,90400.0],["2014-07-28",2.55,2.6,2.54,2.58,69000.0],["2014-07-29",2.58,2.58,2.45,2.46,134500.0],["2014-07-30",2.46,2.52,2.45,2.52,74700.0],["2014-07-31",2.48,2.51,2.38,2.42,232200.0],["2014-08-01",2.43,2.51,2.4,2.43,195400.0],["2014-08-04",2.41,2.45,2.41,2.44,25500.0],["2014-08-05",2.41,2.5,2.35,2.49,126800.0],["2014-08-06",2.49,2.6,2.49,2.58,105300.0],["2014-08-07",2.54,2.58,2.51,2.54,95700.0],["2014-08-08",2.54,2.55,2.45,2.45,37400.0],["2014-08-11",2.45,2.51,2.44,2.5,62900.0],["2014-08-12",2.52,2.52,2.47,2.48,44800.0],["2014-08-13",2.46,2.49,2.41,2.46,119600.0],["2014-08-14",2.45,2.5,2.43,2.43,149000.0],["2014-08-15",2.4,2.46,2.4,2.43,125800.0],["2014-08-18",2.37,2.46,2.32,2.43,67500.0],["2014-08-19",2.44,2.45,2.37,2.38,76100.0],["2014-08-20",2.37,2.42,2.35,2.38,59500.0],["2014-08-21",2.35,2.36,2.26,2.31,110900.0],["2014-08-22",2.33,2.34,2.27,2.28,54900.0],["2014-08-25",2.28,2.31,2.25,2.29,47600.0],["2014-08-26",2.3,2.3,2.25,2.29,79800.0],["2014-08-27",2.26,2.3,2.25,2.27,44400.0],["2014-08-28",2.28,2.28,2.23,2.26,104400.0],["2014-08-29",2.26,2.34,2.26,2.33,116300.0],["2014-09-02",2.28,2.3,2.27,2.29,50100.0],["2014-09-03",2.3,2.33,2.26,2.26,48600.0],["2014-09-04",2.26,2.29,2.15,2.16,104600.0],["2014-09-05",2.15,2.2,2.1,2.2,95400.0],["2014-09-08",2.17,2.17,2.09,2.11,187800.0],["2014-09-09",2.08,2.23,2.06,2.19,127600.0],["2014-09-10",2.15,2.26,2.14,2.17,111000.0],["2014-09-11",2.17,2.32,2.15,2.23,204500.0],["2014-09-12",2.22,2.25,2.19,2.25,64100.0],["2014-09-15",2.32,2.49,2.29,2.43,339900.0],["2014-09-16",2.4,2.48,2.38,2.39,152100.0],["2014-09-17",2.43,2.55,2.4,2.46,229300.0],["2014-09-18",2.46,2.5,2.4,2.5,336800.0],["2014-09-19",2.49,2.5,2.36,2.46,2337000.0],["2014-09-22",2.45,2.45,2.23,2.28,236600.0],["2014-09-23",2.32,2.39,2.24,2.28,117200.0],["2014-09-24",2.25,2.28,2.14,2.2,126900.0],["2014-09-25",2.1,2.16,2.05,2.15,183800.0],["2014-09-26",2.12,2.15,2.05,2.07,126600.0],["2014-09-29",2.09,2.14,2.05,2.11,213200.0],["2014-09-30",2.11,2.12,2.06,2.08,76700.0],["2014-10-01",2.07,2.19,2.07,2.12,147700.0],["2014-10-02",2.11,2.16,2.05,2.06,101700.0],["2014-10-03",2.04,2.04,1.9,1.9,146600.0],["2014-10-06",1.9,2.05,1.9,2.02,104200.0],["2014-10-07",2.03,2.04,1.88,1.92,60300.0],["2014-10-08",1.91,2.1,1.85,2.08,161300.0],["2014-10-09",2.04,2.11,1.88,1.99,159900.0],["2014-10-10",1.96,2.04,1.9,1.93,116800.0],["2014-10-13",1.93,2.03,1.93,1.97,35400.0],["2014-10-14",1.87,1.96,1.79,1.91,111100.0],["2014-10-15",1.92,1.94,1.77,1.79,222100.0],["2014-10-16",1.76,1.9,1.75,1.88,143300.0],["2014-10-17",1.88,1.99,1.85,1.9,95100.0],["2014-10-20",1.91,1.93,1.85,1.92,45300.0],["2014-10-21",1.93,1.97,1.85,1.88,56400.0],["2014-10-22",1.88,1.9,1.79,1.82,65100.0],["2014-10-23",1.76,1.92,1.71,1.89,163500.0],["2014-10-24",1.92,1.92,1.77,1.79,29400.0],["2014-10-27",1.75,1.75,1.61,1.61,205200.0],["2014-10-28",1.62,1.73,1.58,1.68,152600.0],["2014-10-29",1.68,1.69,1.54,1.59,204700.0],["2014-10-30",1.54,1.61,1.53,1.59,196700.0],["2014-10-31",1.51,1.54,1.43,1.47,284000.0],["2014-11-03",1.43,1.62,1.43,1.56,163800.0],["2014-11-04",1.53,1.62,1.44,1.44,208700.0],["2014-11-05",1.45,1.47,1.32,1.34,120900.0],["2014-11-06",1.35,1.48,1.35,1.4,329400.0],["2014-11-07",1.45,1.56,1.42,1.56,301400.0],["2014-11-10",1.53,1.54,1.35,1.42,152900.0],["2014-11-11",1.4,1.6,1.38,1.56,183200.0],["2014-11-12",1.58,1.73,1.58,1.65,167000.0],["2014-11-13",1.72,1.8,1.62,1.65,149800.0],["2014-11-14",1.63,1.84,1.51,1.75,193900.0],["2014-11-17",1.75,1.83,1.69,1.82,94000.0],["2014-11-18",1.83,1.93,1.82,1.88,149600.0],["2014-11-19",1.88,2.01,1.82,1.86,177000.0],["2014-11-20",1.88,2.04,1.84,1.99,86600.0],["2014-11-21",1.99,2.06,1.98,1.99,79800.0],["2014-11-24",1.97,1.99,1.91,1.91,79000.0],["2014-11-25",1.93,1.99,1.93,1.99,57200.0],["2014-11-26",1.96,1.99,1.92,1.92,44700.0],["2014-11-28",1.86,1.91,1.7,1.7,101900.0],["2014-12-01",1.74,1.86,1.68,1.81,122300.0],["2014-12-02",1.74,1.83,1.71,1.72,78900.0],["2014-12-03",1.73,1.83,1.73,1.75,79500.0],["2014-12-04",1.79,1.79,1.61,1.67,130400.0],["2014-12-05",1.64,1.65,1.52,1.63,116600.0],["2014-12-08",1.65,1.74,1.53,1.67,159500.0],["2014-12-09",1.74,1.84,1.74,1.8,136000.0],["2014-12-10",1.79,1.89,1.79,1.8,238800.0],["2014-12-11",1.8,1.87,1.75,1.78,147000.0],["2014-12-12",1.75,1.75,1.6,1.64,113600.0],["2014-12-15",1.64,1.75,1.42,1.52,219700.0],["2014-12-16",1.53,1.54,1.31,1.38,382100.0],["2014-12-17",1.41,1.54,1.36,1.5,259100.0],["2014-12-18",1.54,1.64,1.48,1.62,240300.0],["2014-12-19",1.64,1.74,1.48,1.58,335900.0],["2014-12-22",1.56,1.56,1.35,1.39,562600.0],["2014-12-23",1.39,1.49,1.36,1.4,244100.0],["2014-12-24",1.44,1.48,1.38,1.43,75200.0],["2014-12-26",1.45,1.53,1.45,1.5,50200.0],["2014-12-29",1.52,1.52,1.45,1.49,140900.0],["2014-12-30",1.53,1.6,1.49,1.6,213300.0],["2014-12-31",1.6,1.6,1.5,1.54,224800.0],["2015-01-02",1.53,1.53,1.46,1.48,699400.0],["2015-01-05",1.51,1.57,1.46,1.55,489000.0],["2015-01-06",1.57,1.68,1.57,1.6,471000.0],["2015-01-07",1.58,1.66,1.54,1.54,119200.0],["2015-01-08",1.55,1.61,1.5,1.54,133400.0],["2015-01-09",1.55,1.65,1.54,1.62,459000.0],["2015-01-12",1.63,1.71,1.61,1.67,326600.0],["2015-01-13",1.71,1.77,1.65,1.71,542100.0],["2015-01-14",1.73,1.75,1.61,1.67,141700.0],["2015-01-15",1.71,1.76,1.68,1.69,97800.0],["2015-01-16",1.71,1.79,1.71,1.74,100600.0],["2015-01-20",1.81,1.86,1.77,1.81,196100.0],["2015-01-21",1.74,1.74,1.6,1.63,427500.0],["2015-01-22",1.65,1.7,1.63,1.66,124100.0],["2015-01-23",1.64,1.64,1.6,1.62,85300.0],["2015-01-26",1.6,1.63,1.53,1.6,225000.0],["2015-01-27",1.62,1.75,1.62,1.74,164900.0],["2015-01-28",1.71,1.71,1.6,1.6,153300.0],["2015-01-29",1.57,1.61,1.47,1.54,249300.0],["2015-01-30",1.54,1.57,1.47,1.55,152700.0],["2015-02-02",1.54,1.62,1.5,1.62,237800.0],["2015-02-03",1.59,1.6,1.48,1.53,253000.0],["2015-02-04",1.52,1.54,1.48,1.52,107600.0],["2015-02-05",1.53,1.56,1.49,1.56,63000.0],["2015-02-06",1.48,1.54,1.44,1.46,262700.0],["2015-02-09",1.45,1.5,1.42,1.5,156200.0],["2015-02-10",1.47,1.5,1.41,1.5,133000.0],["2015-02-11",1.48,1.48,1.4,1.44,179600.0],["2015-02-12",1.45,1.48,1.43,1.47,102800.0],["2015-02-13",1.48,1.55,1.47,1.55,153000.0],["2015-02-17",1.54,1.72,1.48,1.7,759000.0],["2015-02-18",1.64,1.65,1.56,1.63,96400.0],["2015-02-19",1.63,1.64,1.56,1.58,106700.0],["2015-02-20",1.59,1.61,1.54,1.55,82100.0],["2015-02-23",1.55,1.6,1.51,1.51,428700.0],["2015-02-24",1.51,1.54,1.49,1.51,100900.0],["2015-02-25",1.52,1.6,1.52,1.57,124200.0],["2015-02-26",1.6,1.63,1.56,1.57,56800.0],["2015-02-27",1.6,1.61,1.57,1.58,100100.0],["2015-03-02",1.58,1.6,1.53,1.56,46400.0],["2015-03-03",1.56,1.56,1.48,1.49,144500.0],["2015-03-04",1.49,1.52,1.46,1.48,78300.0],["2015-03-05",1.51,1.51,1.42,1.43,149900.0],["2015-03-06",1.42,1.43,1.38,1.41,209000.0],["2015-03-09",1.36,1.39,1.31,1.31,271200.0],["2015-03-10",1.31,1.33,1.25,1.3,222300.0],["2015-03-11",1.3,1.41,1.28,1.41,148100.0],["2015-03-12",1.42,1.48,1.39,1.45,119400.0],["2015-03-13",1.42,1.48,1.38,1.47,53400.0],["2015-03-16",1.46,1.5,1.39,1.41,76200.0],["2015-03-17",1.39,1.46,1.37,1.45,78500.0],["2015-03-18",1.4,1.5,1.38,1.5,133200.0],["2015-03-19",1.47,1.5,1.45,1.5,46200.0],["2015-03-20",1.51,1.57,1.48,1.51,216900.0],["2015-03-23",1.52,1.55,1.48,1.51,74900.0],["2015-03-24",1.51,1.57,1.5,1.55,86600.0],["2015-03-25",1.55,1.57,1.48,1.52,79200.0],["2015-03-26",1.55,1.55,1.48,1.48,62200.0],["2015-03-27",1.45,1.51,1.43,1.5,101500.0],["2015-03-30",1.44,1.47,1.39,1.4,109800.0],["2015-03-31",1.41,1.45,1.37,1.45,114400.0],["2015-04-01",1.45,1.57,1.45,1.56,129600.0],["2015-04-02",1.56,1.56,1.51,1.53,115700.0],["2015-04-06",1.55,1.6,1.55,1.55,62900.0],["2015-04-07",1.55,1.59,1.53,1.57,81900.0],["2015-04-08",1.56,1.58,1.49,1.5,66500.0],["2015-04-09",1.49,1.53,1.49,1.51,77600.0],["2015-04-10",1.52,1.57,1.5,1.52,44300.0],["2015-04-13",1.51,1.54,1.49,1.5,81300.0],["2015-04-14",1.53,1.53,1.47,1.48,55400.0],["2015-04-15",1.47,1.53,1.47,1.52,148400.0],["2015-04-16",1.52,1.55,1.48,1.55,112400.0],["2015-04-17",1.54,1.55,1.5,1.51,146500.0],["2015-04-20",1.49,1.51,1.45,1.47,94600.0],["2015-04-21",1.48,1.51,1.46,1.49,58500.0],["2015-04-22",1.49,1.49,1.44,1.45,208100.0],["2015-04-23",1.46,1.5,1.44,1.5,178000.0],["2015-04-24",1.46,1.47,1.38,1.41,253900.0],["2015-04-27",1.45,1.51,1.44,1.51,104700.0],["2015-04-28",1.49,1.55,1.48,1.53,188800.0],["2015-04-29",1.52,1.56,1.48,1.49,177400.0],["2015-04-30",1.47,1.5,1.44,1.5,41600.0],["2015-05-01",1.48,1.48,1.44,1.46,87600.0],["2015-05-04",1.46,1.49,1.45,1.47,31600.0],["2015-05-05",1.48,1.53,1.48,1.51,54600.0],["2015-05-06",1.51,1.52,1.47,1.51,59800.0],["2015-05-07",1.49,1.51,1.44,1.51,46600.0],["2015-05-08",1.51,1.51,1.46,1.48,49900.0],["2015-05-11",1.51,1.52,1.48,1.52,80200.0],["2015-05-12",1.51,1.52,1.5,1.5,51300.0],["2015-05-13",1.51,1.59,1.51,1.53,178200.0],["2015-05-14",1.57,1.64,1.55,1.64,189400.0],["2015-05-15",1.62,1.72,1.59,1.67,247200.0],["2015-05-18",1.69,1.69,1.64,1.65,109600.0],["2015-05-19",1.6,1.66,1.55,1.59,336900.0],["2015-05-20",1.59,1.69,1.56,1.62,142400.0],["2015-05-21",1.61,1.65,1.61,1.64,77100.0],["2015-05-22",1.65,1.65,1.6,1.62,104600.0],["2015-05-26",1.61,1.64,1.55,1.61,207700.0],["2015-05-27",1.6,1.72,1.6,1.69,161900.0],["2015-05-28",1.69,1.72,1.65,1.7,115800.0],["2015-05-29",1.7,1.7,1.64,1.67,71100.0],["2015-06-01",1.67,1.7,1.62,1.63,64000.0],["2015-06-02",1.66,1.67,1.62,1.62,74100.0],["2015-06-03",1.62,1.67,1.61,1.63,197900.0],["2015-06-04",1.62,1.63,1.57,1.57,67900.0],["2015-06-05",1.56,1.57,1.53,1.56,59800.0],["2015-06-08",1.56,1.65,1.52,1.65,68800.0],["2015-06-09",1.63,1.74,1.63,1.71,179200.0],["2015-06-10",1.72,1.82,1.72,1.81,362200.0],["2015-06-11",1.8,1.82,1.77,1.79,251100.0],["2015-06-12",1.79,1.79,1.77,1.79,39700.0],["2015-06-15",1.76,1.81,1.76,1.8,312100.0],["2015-06-16",1.78,1.79,1.75,1.77,39300.0],["2015-06-17",1.76,1.83,1.74,1.82,62300.0],["2015-06-18",1.85,1.91,1.84,1.86,83700.0],["2015-06-19",1.84,1.9,1.83,1.85,82900.0],["2015-06-22",1.82,1.84,1.8,1.83,47900.0],["2015-06-23",1.81,1.84,1.78,1.82,41000.0],["2015-06-24",1.77,1.84,1.75,1.75,50300.0],["2015-06-25",1.8,1.83,1.78,1.8,67600.0],["2015-06-26",1.77,1.94,1.77,1.87,132500.0],["2015-06-29",1.88,1.88,1.74,1.74,100400.0],["2015-06-30",1.77,1.8,1.71,1.71,64000.0],["2015-07-01",1.74,1.76,1.7,1.73,65900.0],["2015-07-02",1.72,1.78,1.71,1.78,49700.0],["2015-07-06",1.76,1.79,1.73,1.73,94900.0],["2015-07-07",1.72,1.77,1.64,1.7,144600.0],["2015-07-08",1.77,1.79,1.75,1.75,94600.0],["2015-07-09",1.75,1.79,1.68,1.68,67700.0],["2015-07-10",1.69,1.77,1.69,1.75,48700.0],["2015-07-13",1.72,1.88,1.7,1.88,150400.0],["2015-07-14",1.86,1.96,1.86,1.89,66500.0],["2015-07-15",1.88,1.88,1.77,1.84,112400.0],["2015-07-16",1.84,1.84,1.7,1.71,154000.0],["2015-07-17",1.7,1.71,1.68,1.7,207600.0],["2015-07-20",1.64,1.65,1.46,1.51,354000.0],["2015-07-21",1.49,1.55,1.48,1.54,80900.0],["2015-07-22",1.51,1.54,1.46,1.49,120700.0],["2015-07-23",1.55,1.55,1.42,1.45,106000.0],["2015-07-24",1.46,1.55,1.4,1.52,107500.0],["2015-07-27",1.46,1.6,1.46,1.48,134000.0],["2015-07-28",1.5,1.5,1.44,1.49,172400.0],["2015-07-29",1.47,1.62,1.47,1.62,86000.0],["2015-07-30",1.53,1.59,1.43,1.43,104400.0],["2015-07-31",1.49,1.57,1.49,1.55,43000.0],["2015-08-03",1.53,1.54,1.47,1.51,59800.0],["2015-08-04",1.51,1.54,1.5,1.54,99900.0],["2015-08-05",1.54,1.57,1.51,1.57,70500.0],["2015-08-06",1.55,1.6,1.51,1.6,232300.0],["2015-08-07",1.57,1.61,1.48,1.54,82200.0],["2015-08-10",1.56,1.61,1.48,1.6,114900.0],["2015-08-11",1.6,1.65,1.53,1.62,156100.0],["2015-08-12",1.68,1.83,1.64,1.75,114500.0],["2015-08-13",1.75,1.75,1.61,1.64,104300.0],["2015-08-14",1.67,1.67,1.55,1.56,46600.0],["2015-08-17",1.62,1.77,1.61,1.74,185100.0],["2015-08-18",1.7,1.78,1.66,1.76,64400.0],["2015-08-19",1.74,1.85,1.72,1.78,121600.0],["2015-08-20",1.87,1.94,1.81,1.9,199300.0],["2015-08-21",1.89,1.89,1.73,1.73,141300.0],["2015-08-24",1.73,1.74,1.59,1.63,199100.0],["2015-08-25",1.63,1.63,1.51,1.51,101700.0],["2015-08-26",1.53,1.56,1.43,1.46,278000.0],["2015-08-27",1.51,1.61,1.47,1.5,205500.0],["2015-08-28",1.57,1.7,1.57,1.67,171800.0],["2015-08-31",1.65,1.65,1.56,1.65,86500.0],["2015-09-01",1.68,1.72,1.63,1.68,46900.0],["2015-09-02",1.66,1.68,1.57,1.61,73500.0],["2015-09-03",1.57,1.63,1.52,1.52,79500.0],["2015-09-04",1.52,1.62,1.51,1.62,76500.0],["2015-09-08",1.67,1.67,1.55,1.59,75800.0],["2015-09-09",1.58,1.59,1.5,1.51,79700.0],["2015-09-10",1.53,1.55,1.49,1.55,43100.0],["2015-09-11",1.49,1.51,1.48,1.5,107400.0],["2015-09-14",1.5,1.5,1.45,1.46,104700.0],["2015-09-15",1.45,1.48,1.42,1.43,52700.0],["2015-09-16",1.45,1.55,1.45,1.53,183000.0],["2015-09-17",1.56,1.65,1.51,1.65,182600.0],["2015-09-18",1.66,1.7,1.54,1.57,259400.0],["2015-09-21",1.56,1.57,1.5,1.53,95500.0],["2015-09-22",1.51,1.52,1.48,1.49,65000.0],["2015-09-23",1.51,1.51,1.45,1.47,134000.0],["2015-09-24",1.5,1.58,1.48,1.55,179300.0],["2015-09-25",1.5,1.53,1.47,1.48,65100.0],["2015-09-28",1.45,1.45,1.38,1.4,163800.0],["2015-09-29",1.4,1.47,1.37,1.45,317000.0],["2015-09-30",1.42,1.49,1.41,1.47,118700.0],["2015-10-01",1.46,1.48,1.44,1.45,29800.0],["2015-10-02",1.5,1.54,1.46,1.47,180400.0],["2015-10-05",1.46,1.58,1.46,1.53,139400.0],["2015-10-06",1.55,1.59,1.5,1.52,81000.0],["2015-10-07",1.54,1.54,1.5,1.52,195500.0],["2015-10-08",1.5,1.54,1.48,1.52,222600.0],["2015-10-09",1.56,1.64,1.53,1.62,152100.0],["2015-10-12",1.66,1.71,1.57,1.61,201000.0],["2015-10-13",1.61,1.62,1.56,1.57,134000.0],["2015-10-14",1.6,1.81,1.6,1.79,382600.0],["2015-10-15",1.79,1.79,1.72,1.75,217800.0],["2015-10-16",1.75,1.75,1.72,1.74,92800.0],["2015-10-19",1.74,1.76,1.71,1.75,137500.0],["2015-10-20",1.75,1.8,1.73,1.73,151900.0],["2015-10-21",1.72,1.77,1.7,1.77,139500.0],["2015-10-22",1.77,1.84,1.75,1.75,108500.0],["2015-10-23",1.77,1.88,1.75,1.87,133900.0],["2015-10-26",1.87,1.88,1.81,1.82,180600.0],["2015-10-27",1.84,1.85,1.81,1.81,156800.0],["2015-10-28",1.82,1.92,1.75,1.76,177500.0],["2015-10-29",1.76,1.78,1.71,1.73,68700.0],["2015-10-30",1.75,1.78,1.7,1.73,84100.0],["2015-11-02",1.67,1.76,1.66,1.7,116700.0],["2015-11-03",1.68,1.74,1.64,1.69,105200.0],["2015-11-04",1.72,1.75,1.61,1.63,107200.0],["2015-11-05",1.61,1.62,1.56,1.57,229100.0],["2015-11-06",1.53,1.62,1.52,1.62,120100.0],["2015-11-09",1.62,1.64,1.58,1.63,107300.0],["2015-11-10",1.63,1.63,1.58,1.58,57400.0],["2015-11-11",1.6,1.65,1.58,1.6,141000.0],["2015-11-12",1.58,1.6,1.54,1.54,74500.0],["2015-11-13",1.54,1.6,1.52,1.58,57600.0],["2015-11-16",1.57,1.63,1.57,1.63,42600.0],["2015-11-17",1.61,1.62,1.51,1.54,112300.0],["2015-11-18",1.53,1.58,1.48,1.58,88700.0],["2015-11-19",1.58,1.61,1.56,1.58,128400.0],["2015-11-20",1.58,1.59,1.5,1.53,80100.0],["2015-11-23",1.5,1.52,1.48,1.51,70000.0],["2015-11-24",1.53,1.57,1.51,1.54,59000.0],["2015-11-25",1.53,1.57,1.53,1.55,33200.0],["2015-11-27",1.52,1.54,1.5,1.54,34100.0],["2015-11-30",1.5,1.52,1.49,1.52,257800.0],["2015-12-01",1.52,1.53,1.49,1.52,338400.0],["2015-12-02",1.51,1.51,1.44,1.45,204500.0],["2015-12-03",1.47,1.53,1.46,1.52,97800.0],["2015-12-04",1.53,1.58,1.51,1.53,245700.0],["2015-12-07",1.51,1.54,1.31,1.35,701400.0],["2015-12-08",1.39,1.48,1.39,1.45,366900.0],["2015-12-09",1.49,1.52,1.48,1.51,165500.0],["2015-12-10",1.5,1.53,1.45,1.52,161800.0],["2015-12-11",1.53,1.57,1.52,1.55,119600.0],["2015-12-14",1.55,1.56,1.46,1.47,124500.0],["2015-12-15",1.49,1.49,1.41,1.45,125500.0],["2015-12-16",1.45,1.54,1.44,1.51,291800.0],["2015-12-17",1.48,1.48,1.4,1.44,155200.0],["2015-12-18",1.44,1.54,1.44,1.51,797800.0],["2015-12-21",1.54,1.55,1.47,1.47,135800.0],["2015-12-22",1.47,1.49,1.45,1.47,65600.0],["2015-12-23",1.45,1.5,1.45,1.47,55300.0],["2015-12-24",1.48,1.57,1.48,1.54,70900.0],["2015-12-28",1.53,1.53,1.51,1.52,23900.0],["2015-12-29",1.51,1.54,1.5,1.51,57500.0],["2015-12-30",1.5,1.5,1.45,1.45,106500.0],["2015-12-31",1.45,1.48,1.45,1.46,111500.0],["2016-01-04",1.51,1.52,1.46,1.5,184400.0],["2016-01-05",1.51,1.56,1.5,1.55,115700.0],["2016-01-06",1.57,1.6,1.53,1.56,201000.0],["2016-01-07",1.58,1.68,1.57,1.6,121200.0],["2016-01-08",1.56,1.62,1.53,1.57,101500.0],["2016-01-11",1.56,1.58,1.48,1.49,159000.0],["2016-01-12",1.47,1.48,1.43,1.46,99600.0],["2016-01-13",1.45,1.5,1.45,1.48,69600.0],["2016-01-14",1.45,1.46,1.39,1.46,133000.0],["2016-01-15",1.47,1.47,1.38,1.4,69900.0],["2016-01-19",1.39,1.39,1.31,1.33,142000.0],["2016-01-20",1.36,1.36,1.27,1.31,112000.0],["2016-01-21",1.33,1.36,1.29,1.34,71300.0],["2016-01-22",1.33,1.35,1.31,1.33,49800.0],["2016-01-25",1.33,1.37,1.33,1.36,138300.0],["2016-01-26",1.37,1.44,1.37,1.43,118000.0],["2016-01-27",1.45,1.48,1.42,1.43,183200.0],["2016-01-28",1.44,1.47,1.42,1.47,82200.0],["2016-01-29",1.45,1.45,1.4,1.45,63500.0],["2016-02-01",1.45,1.48,1.39,1.4,125500.0],["2016-02-02",1.35,1.43,1.35,1.38,120400.0],["2016-02-03",1.38,1.52,1.38,1.48,173900.0],["2016-02-04",1.52,1.65,1.52,1.62,296000.0],["2016-02-05",1.56,1.72,1.56,1.68,518500.0],["2016-02-08",1.73,1.85,1.73,1.76,536200.0],["2016-02-09",1.79,1.86,1.69,1.71,228000.0],["2016-02-10",1.7,1.73,1.61,1.7,180000.0],["2016-02-11",1.83,1.85,1.77,1.85,247100.0],["2016-02-12",1.83,1.84,1.79,1.8,294700.0],["2016-02-16",1.73,1.8,1.69,1.72,270000.0],["2016-02-17",1.76,1.81,1.75,1.79,131700.0],["2016-02-18",1.76,1.99,1.76,1.96,217500.0],["2016-02-19",1.96,1.98,1.91,1.98,132400.0],["2016-02-22",1.93,2.05,1.9,2.05,259200.0],["2016-02-23",2.05,2.06,1.96,2.0,343500.0],["2016-02-24",2.04,2.14,2.03,2.1,283200.0],["2016-02-25",2.12,2.12,2.02,2.09,198700.0],["2016-02-26",2.0,2.03,1.93,2.0,219300.0],["2016-02-29",2.0,2.05,1.96,2.02,280900.0],["2016-03-01",2.01,2.03,1.9,1.98,173900.0],["2016-03-02",1.93,1.98,1.9,1.95,148900.0],["2016-03-03",1.95,2.12,1.95,2.12,269300.0],["2016-03-04",2.12,2.39,2.12,2.15,446400.0],["2016-03-07",2.18,2.35,2.17,2.23,443800.0],["2016-03-08",2.26,2.28,2.05,2.14,153000.0],["2016-03-09",2.09,2.18,2.06,2.14,143200.0],["2016-03-10",2.16,2.22,2.16,2.22,173900.0],["2016-03-11",2.21,2.26,2.15,2.17,180100.0],["2016-03-14",2.22,2.3,2.19,2.27,424400.0],["2016-03-15",2.25,2.25,2.1,2.17,168200.0],["2016-03-16",2.2,2.38,2.13,2.37,416800.0],["2016-03-17",2.36,2.52,2.36,2.43,384300.0],["2016-03-18",2.41,2.46,2.34,2.4,3243700.0],["2016-03-21",2.33,2.44,2.3,2.33,458400.0],["2016-03-22",2.35,2.42,2.33,2.41,141800.0],["2016-03-23",2.28,2.34,2.18,2.18,637400.0],["2016-03-24",2.19,2.23,2.1,2.11,543300.0],["2016-03-28",2.11,2.13,2.01,2.05,383500.0],["2016-03-29",2.06,2.23,2.06,2.21,239900.0],["2016-03-30",2.22,2.24,2.16,2.23,169900.0],["2016-03-31",2.29,2.29,2.12,2.13,155400.0],["2016-04-01",2.1,2.28,2.09,2.27,276400.0],["2016-04-04",2.21,2.25,2.17,2.19,237200.0],["2016-04-05",2.2,2.27,2.2,2.25,132000.0],["2016-04-06",2.25,2.27,2.21,2.25,215400.0],["2016-04-07",2.3,2.48,2.27,2.37,437400.0],["2016-04-08",2.41,2.53,2.38,2.49,307900.0],["2016-04-11",2.54,2.71,2.53,2.68,361800.0],["2016-04-12",2.76,2.76,2.62,2.71,327300.0],["2016-04-13",2.69,2.69,2.56,2.6,226100.0],["2016-04-14",2.6,2.64,2.44,2.44,220400.0],["2016-04-15",2.47,2.62,2.44,2.59,349900.0],["2016-04-18",2.63,2.65,2.51,2.54,155900.0],["2016-04-19",2.64,2.8,2.64,2.8,346300.0],["2016-04-20",2.78,2.93,2.66,2.66,436400.0],["2016-04-21",2.75,2.76,2.67,2.75,297800.0],["2016-04-22",2.75,2.75,2.59,2.64,293500.0],["2016-04-25",2.66,2.7,2.55,2.57,215400.0],["2016-04-26",2.59,2.7,2.56,2.68,128300.0],["2016-04-27",2.72,2.74,2.61,2.61,147900.0],["2016-04-28",2.65,2.95,2.65,2.92,339300.0],["2016-04-29",2.97,3.32,2.95,3.25,621300.0],["2016-05-02",3.36,3.49,3.2,3.3,900200.0],["2016-05-03",3.29,3.33,3.17,3.29,395200.0],["2016-05-04",3.3,3.3,3.04,3.08,534200.0],["2016-05-05",3.15,3.2,3.07,3.15,550700.0],["2016-05-06",3.22,3.48,3.21,3.37,587100.0],["2016-05-09",3.27,3.3,3.05,3.07,484000.0],["2016-05-10",3.06,3.14,3.03,3.11,401900.0],["2016-05-11",3.19,3.35,3.1,3.31,406800.0],["2016-05-12",3.3,3.48,3.2,3.23,459200.0],["2016-05-13",3.24,3.39,3.2,3.32,380300.0],["2016-05-16",3.45,3.66,3.39,3.46,707100.0],["2016-05-17",3.39,3.61,3.35,3.48,492800.0],["2016-05-18",3.43,3.61,3.23,3.26,793100.0],["2016-05-19",3.14,3.49,3.06,3.42,716300.0],["2016-05-20",3.43,3.55,3.33,3.55,1256600.0],["2016-05-23",3.3,3.73,3.27,3.57,730900.0],["2016-05-24",3.41,3.46,3.2,3.26,962400.0],["2016-05-25",3.2,3.4,3.12,3.4,330000.0],["2016-05-26",3.5,3.55,3.37,3.41,542200.0],["2016-05-27",3.4,3.4,3.08,3.11,465900.0],["2016-05-31",3.13,3.3,3.11,3.26,385800.0],["2016-06-01",3.27,3.37,3.24,3.33,251400.0],["2016-06-02",3.36,3.36,3.25,3.3,178100.0],["2016-06-03",3.53,3.82,3.49,3.82,767600.0],["2016-06-06",3.93,4.05,3.73,3.89,634700.0],["2016-06-07",3.83,3.93,3.74,3.74,314400.0],["2016-06-08",3.93,4.1,3.91,4.09,626700.0],["2016-06-09",4.01,4.17,3.9,4.12,594700.0],["2016-06-10",4.11,4.15,3.79,4.07,996700.0],["2016-06-13",4.2,4.53,4.0,4.03,2959400.0],["2016-06-14",4.04,4.18,3.96,4.05,1421700.0],["2016-06-15",4.05,4.27,3.97,4.2,1751000.0],["2016-06-16",4.33,4.47,4.12,4.21,2679800.0],["2016-06-17",4.29,4.29,3.9,4.18,21738000.0],["2016-06-20",4.04,4.29,3.95,4.24,1129400.0],["2016-06-21",4.11,4.16,4.02,4.08,870500.0],["2016-06-22",4.1,4.1,3.98,4.1,699000.0],["2016-06-23",4.08,4.21,4.02,4.12,782900.0],["2016-06-24",4.41,4.46,4.21,4.28,1348600.0],["2016-06-27",4.33,4.41,4.05,4.15,809100.0],["2016-06-28",4.04,4.31,4.04,4.17,837500.0],["2016-06-29",4.11,4.12,3.9,3.96,2582700.0],["2016-06-30",3.7,3.9,3.58,3.81,2702200.0],["2016-07-01",3.76,3.98,3.67,3.9,1691100.0],["2016-07-05",3.82,4.27,3.82,4.17,1166900.0],["2016-07-06",4.25,4.52,4.23,4.38,1180600.0],["2016-07-07",4.27,4.36,4.18,4.18,625400.0],["2016-07-08",4.19,4.29,4.01,4.24,828600.0],["2016-07-11",4.18,4.39,4.18,4.31,515600.0],["2016-07-12",4.29,4.48,4.11,4.11,719300.0],["2016-07-13",4.2,4.3,4.11,4.2,484800.0],["2016-07-14",4.1,4.26,4.05,4.21,376600.0],["2016-07-15",4.09,4.25,4.08,4.16,377000.0],["2016-07-18",4.17,4.26,4.11,4.16,320900.0],["2016-07-19",4.17,4.21,4.1,4.19,418500.0],["2016-07-20",4.06,4.06,3.71,3.74,994700.0],["2016-07-21",3.72,3.83,3.65,3.82,456200.0],["2016-07-22",3.77,3.86,3.74,3.82,327600.0],["2016-07-25",3.74,3.78,3.6,3.6,423300.0],["2016-07-26",3.67,3.77,3.61,3.7,448800.0],["2016-07-27",3.7,4.02,3.67,4.01,424700.0],["2016-07-28",4.06,4.11,3.97,4.1,639900.0],["2016-07-29",4.13,4.42,4.13,4.36,854000.0],["2016-08-01",4.36,4.37,4.13,4.33,277300.0],["2016-08-02",4.4,4.49,4.34,4.36,536000.0],["2016-08-03",4.34,4.38,4.25,4.26,292700.0],["2016-08-04",4.3,4.43,4.26,4.38,360300.0],["2016-08-05",4.21,4.27,4.15,4.16,628700.0],["2016-08-08",4.19,4.37,4.16,4.32,379300.0],["2016-08-09",4.33,4.49,4.28,4.45,352000.0],["2016-08-10",4.57,4.62,4.38,4.38,609600.0],["2016-08-11",4.42,4.51,4.34,4.38,447000.0],["2016-08-12",4.49,4.57,4.35,4.39,446600.0],["2016-08-15",4.34,4.51,4.3,4.5,415700.0],["2016-08-16",4.53,4.65,4.49,4.59,591600.0],["2016-08-17",4.52,4.64,4.37,4.59,845400.0],["2016-08-18",4.57,4.65,4.47,4.62,577200.0],["2016-08-19",4.52,4.59,4.42,4.57,810200.0],["2016-08-22",4.47,4.55,4.39,4.44,417100.0],["2016-08-23",4.51,4.57,4.38,4.41,382200.0],["2016-08-24",4.32,4.32,3.9,3.97,854000.0],["2016-08-25",3.89,4.18,3.86,4.08,459000.0],["2016-08-26",4.08,4.25,3.91,3.97,686200.0],["2016-08-29",3.9,4.07,3.9,4.05,336100.0],["2016-08-30",4.04,4.05,3.74,3.79,313800.0],["2016-08-31",3.75,3.84,3.64,3.77,495900.0],["2016-09-01",3.73,4.1,3.68,4.1,559100.0],["2016-09-02",4.27,4.55,4.16,4.54,1012800.0],["2016-09-06",4.58,4.65,4.54,4.61,649300.0],["2016-09-07",4.6,4.64,4.4,4.55,530500.0],["2016-09-08",4.53,4.6,4.44,4.49,412100.0],["2016-09-09",4.41,4.43,4.04,4.1,686500.0],["2016-09-12",4.04,4.39,4.01,4.36,1513200.0],["2016-09-13",4.28,4.34,4.07,4.13,420500.0],["2016-09-14",4.19,4.36,4.17,4.22,709100.0],["2016-09-15",4.23,4.47,4.17,4.21,542300.0],["2016-09-16",4.19,4.27,3.95,3.95,2693100.0],["2016-09-19",4.06,4.31,4.06,4.21,566000.0],["2016-09-20",4.19,4.4,4.15,4.38,459400.0],["2016-09-21",4.43,4.56,4.34,4.55,696900.0],["2016-09-22",4.58,4.68,4.35,4.41,522000.0],["2016-09-23",4.36,4.49,4.18,4.25,304000.0],["2016-09-26",4.25,4.38,4.15,4.17,253700.0],["2016-09-27",4.11,4.12,3.92,3.96,387100.0],["2016-09-28",4.0,4.3,3.9,4.23,425700.0],["2016-09-29",4.2,4.21,4.07,4.12,199000.0],["2016-09-30",4.25,4.33,4.13,4.2,480300.0],["2016-10-03",4.22,4.25,4.0,4.07,266500.0],["2016-10-04",3.93,3.94,3.49,3.52,927100.0],["2016-10-05",3.6,3.67,3.32,3.59,529800.0],["2016-10-06",3.47,3.55,3.36,3.44,432000.0],["2016-10-07",3.61,3.69,3.41,3.46,526600.0],["2016-10-10",3.58,3.6,3.48,3.59,168400.0],["2016-10-11",3.52,3.53,3.41,3.41,273500.0],["2016-10-12",3.45,3.64,3.42,3.62,375400.0],["2016-10-13",3.62,3.99,3.58,3.81,545800.0],["2016-10-14",3.73,3.86,3.62,3.63,345200.0],["2016-10-17",3.66,3.74,3.63,3.68,231400.0],["2016-10-18",3.8,3.83,3.67,3.78,349800.0],["2016-10-19",3.91,4.04,3.87,4.04,423100.0],["2016-10-20",4.01,4.1,3.85,3.98,549200.0],["2016-10-21",3.9,4.01,3.9,4.01,358100.0],["2016-10-24",4.02,4.04,3.87,3.95,389800.0],["2016-10-25",3.98,4.05,3.85,4.01,480700.0],["2016-10-26",3.96,4.02,3.82,3.92,260300.0],["2016-10-27",3.97,3.97,3.79,3.83,135200.0],["2016-10-28",3.79,3.85,3.6,3.63,337800.0],["2016-10-31",3.67,3.71,3.61,3.7,163300.0],["2016-11-01",3.8,3.96,3.76,3.86,383700.0],["2016-11-02",4.17,4.17,3.77,3.84,449900.0],["2016-11-03",3.83,3.98,3.81,3.97,259800.0],["2016-11-04",3.97,4.01,3.76,3.83,326400.0],["2016-11-07",3.73,3.79,3.64,3.68,857300.0],["2016-11-08",3.76,3.8,3.5,3.5,1067100.0],["2016-11-09",3.7,3.74,3.47,3.58,726400.0],["2016-11-10",3.51,3.53,3.31,3.35,587400.0],["2016-11-11",3.35,3.41,3.15,3.15,1229400.0],["2016-11-14",3.13,3.35,3.03,3.24,725200.0],["2016-11-15",3.23,3.45,3.23,3.45,462600.0],["2016-11-16",3.45,3.45,3.26,3.31,219300.0],["2016-11-17",3.34,3.44,3.1,3.19,363800.0],["2016-11-18",3.13,3.39,3.13,3.39,906300.0],["2016-11-21",3.37,3.51,3.35,3.44,650000.0],["2016-11-22",3.49,3.56,3.41,3.51,398200.0],["2016-11-23",3.35,3.45,3.3,3.35,309300.0],["2016-11-25",3.48,3.57,3.4,3.42,252300.0],["2016-11-28",3.45,3.68,3.38,3.64,528000.0],["2016-11-29",3.6,3.72,3.58,3.69,678200.0],["2016-11-30",3.67,3.67,3.45,3.51,688700.0],["2016-12-01",3.49,3.51,3.25,3.3,955400.0],["2016-12-02",3.34,3.41,3.31,3.35,457400.0],["2016-12-05",3.3,3.41,3.21,3.37,570400.0],["2016-12-06",3.38,3.41,3.27,3.32,333000.0],["2016-12-07",3.43,3.58,3.38,3.53,664000.0],["2016-12-08",3.48,3.54,3.35,3.44,304200.0],["2016-12-09",3.43,3.43,3.23,3.27,487700.0],["2016-12-12",3.29,3.43,3.24,3.33,865100.0],["2016-12-13",3.33,3.37,3.27,3.34,453200.0],["2016-12-14",3.4,3.44,3.15,3.16,1309300.0],["2016-12-15",3.06,3.08,2.91,3.01,893800.0],["2016-12-16",3.01,3.03,2.71,2.71,3024200.0],["2016-12-19",2.68,2.9,2.57,2.8,1108800.0],["2016-12-20",2.76,2.79,2.64,2.76,696900.0],["2016-12-21",2.8,2.81,2.73,2.75,438700.0],["2016-12-22",2.76,2.81,2.67,2.67,426400.0],["2016-12-23",2.7,2.78,2.68,2.72,415600.0],["2016-12-27",2.76,2.86,2.73,2.8,339300.0],["2016-12-28",2.77,2.94,2.75,2.9,568400.0],["2016-12-29",2.91,3.28,2.88,3.27,1492800.0],["2016-12-30",3.27,3.37,3.04,3.06,760300.0],["2017-01-03",3.13,3.32,3.04,3.31,610700.0],["2017-01-04",3.39,3.46,3.29,3.42,907900.0],["2017-01-05",3.5,3.75,3.47,3.7,1111000.0],["2017-01-06",3.56,3.78,3.4,3.53,1133900.0],["2017-01-09",3.63,3.79,3.48,3.59,2318300.0],["2017-01-10",3.65,3.76,3.52,3.63,751200.0],["2017-01-11",3.63,3.82,3.53,3.72,1002500.0],["2017-01-12",3.83,3.83,3.6,3.64,643500.0],["2017-01-13",3.68,3.8,3.56,3.77,564000.0],["2017-01-17",3.89,3.9,3.74,3.75,767100.0],["2017-01-18",3.76,3.81,3.58,3.67,742900.0],["2017-01-19",3.59,3.65,3.51,3.6,731500.0],["2017-01-20",3.63,3.75,3.54,3.64,705100.0],["2017-01-23",3.62,3.77,3.62,3.77,624800.0],["2017-01-24",3.77,3.85,3.64,3.71,819300.0],["2017-01-25",3.68,3.68,3.56,3.59,742300.0],["2017-01-26",3.48,3.55,3.45,3.52,702600.0],["2017-01-27",3.45,3.6,3.45,3.6,543600.0],["2017-01-30",3.61,3.7,3.59,3.63,598000.0],["2017-01-31",3.72,3.75,3.62,3.68,614500.0],["2017-02-01",3.59,3.75,3.59,3.69,584100.0],["2017-02-02",3.82,3.86,3.71,3.74,754800.0],["2017-02-03",3.75,3.77,3.66,3.68,632200.0],["2017-02-06",3.76,3.78,3.65,3.77,1189700.0],["2017-02-07",3.56,3.61,3.19,3.28,2148000.0],["2017-02-08",3.34,3.45,3.31,3.35,860900.0],["2017-02-09",3.37,3.4,3.2,3.2,925800.0],["2017-02-10",3.2,3.35,3.2,3.21,1274400.0],["2017-02-13",3.2,3.24,3.16,3.2,637500.0],["2017-02-14",3.24,3.24,3.11,3.17,1272700.0],["2017-02-15",3.15,3.21,3.05,3.05,1439500.0],["2017-02-16",3.09,3.11,2.99,2.99,2318800.0],["2017-02-17",3.02,3.08,2.98,2.99,1813100.0],["2017-02-21",2.96,3.14,2.92,3.07,1003400.0],["2017-02-22",3.1,3.11,2.95,3.09,1225800.0],["2017-02-23",3.18,3.19,3.03,3.04,1622000.0],["2017-02-24",3.0,3.13,2.87,2.97,1547900.0],["2017-02-27",2.99,3.1,2.67,2.71,1783000.0],["2017-02-28",2.76,2.85,2.62,2.66,1352900.0],["2017-03-01",2.62,2.73,2.54,2.72,2026900.0],["2017-03-02",2.65,2.71,2.45,2.49,2156600.0],["2017-03-03",2.47,2.55,2.4,2.53,1854000.0],["2017-03-06",2.5,2.5,2.3,2.45,2606900.0],["2017-03-07",2.37,2.4,2.23,2.33,1790900.0],["2017-03-08",2.33,2.45,2.31,2.44,2611000.0],["2017-03-09",2.48,2.52,2.4,2.42,1031100.0],["2017-03-10",2.47,2.51,2.37,2.46,3155900.0],["2017-03-13",2.47,2.63,2.46,2.57,3654700.0],["2017-03-14",2.55,2.63,2.44,2.48,3633000.0],["2017-03-15",2.54,2.8,2.47,2.62,5600200.0],["2017-03-16",2.84,2.84,2.64,2.64,2730900.0],["2017-03-17",2.68,2.75,2.54,2.54,5917800.0],["2017-03-20",2.59,2.65,2.53,2.62,2369400.0],["2017-03-21",2.66,2.75,2.55,2.56,2788100.0],["2017-03-22",2.56,2.58,2.48,2.52,1333300.0],["2017-03-23",2.53,2.57,2.4,2.48,1891400.0],["2017-03-24",2.46,2.57,2.45,2.51,673400.0],["2017-03-27",2.63,2.65,2.53,2.62,1080000.0],["2017-03-28",2.63,2.63,2.54,2.62,1477000.0],["2017-03-29",2.59,2.67,2.56,2.63,854200.0],["2017-03-30",2.59,2.67,2.57,2.66,834200.0],["2017-03-31",2.66,2.72,2.61,2.61,680800.0],["2017-04-03",2.6,2.69,2.6,2.65,612000.0],["2017-04-04",2.65,2.68,2.62,2.65,995200.0],["2017-04-05",2.61,2.75,2.59,2.74,1683500.0],["2017-04-06",2.69,2.74,2.64,2.66,947800.0],["2017-04-07",2.72,2.74,2.57,2.63,1127900.0],["2017-04-10",2.64,2.7,2.56,2.66,763300.0],["2017-04-11",2.71,2.8,2.68,2.78,1093700.0],["2017-04-12",2.78,2.83,2.72,2.83,1064100.0],["2017-04-13",2.82,2.83,2.66,2.67,1775600.0],["2017-04-17",2.68,2.72,2.49,2.54,2842600.0],["2017-04-18",2.56,2.57,2.51,2.57,1365800.0],["2017-04-19",2.51,2.52,2.35,2.48,3837800.0],["2017-04-20",2.45,2.46,2.37,2.44,1977600.0],["2017-04-21",2.43,2.49,2.38,2.48,1843300.0],["2017-04-24",2.41,2.44,2.38,2.43,2059200.0],["2017-04-25",2.36,2.39,2.26,2.35,3423400.0],["2017-04-26",2.36,2.38,2.2,2.37,3465200.0],["2017-04-27",2.34,2.4,2.3,2.39,2327800.0],["2017-04-28",2.39,2.5,2.38,2.45,1658400.0],["2017-05-01",2.43,2.43,2.3,2.39,1467700.0],["2017-05-02",2.37,2.41,2.32,2.36,2129100.0],["2017-05-03",2.36,2.36,2.28,2.32,3084300.0],["2017-05-04",2.26,2.27,2.04,2.1,3126100.0],["2017-05-05",2.06,2.25,2.05,2.24,989000.0],["2017-05-08",2.2,2.26,2.18,2.23,1885300.0],["2017-05-09",2.22,2.27,2.19,2.27,1397900.0],["2017-05-10",2.34,2.4,2.3,2.39,1460200.0],["2017-05-11",2.38,2.47,2.38,2.44,1594700.0],["2017-05-12",2.41,2.45,2.34,2.41,1746400.0],["2017-05-15",2.45,2.47,2.31,2.39,1108100.0],["2017-05-16",2.4,2.4,2.33,2.35,1923400.0],["2017-05-17",2.37,2.39,2.26,2.28,2613100.0],["2017-05-18",2.25,2.28,2.17,2.24,2434900.0],["2017-05-19",2.23,2.24,2.14,2.16,6424100.0],["2017-05-22",2.17,2.19,2.04,2.1,2515000.0],["2017-05-23",2.18,2.21,2.1,2.14,4266200.0],["2017-05-24",2.11,2.14,1.96,2.01,5467500.0],["2017-05-25",2.01,2.08,1.99,2.04,2741900.0],["2017-05-26",2.09,2.1,2.03,2.03,945400.0],["2017-05-30",1.95,1.95,1.87,1.87,2154000.0],["2017-05-31",1.87,1.87,1.28,1.29,7759900.0],["2017-06-01",1.3,1.87,1.3,1.5,17059400.0],["2017-06-02",1.55,1.68,1.53,1.56,4332800.0],["2017-06-05",1.77,1.8,1.5,1.58,4033400.0],["2017-06-06",1.58,1.62,1.51,1.57,3431000.0],["2017-06-07",1.53,1.69,1.51,1.69,3077700.0],["2017-06-08",1.67,1.69,1.59,1.67,2168200.0],["2017-06-09",1.64,1.64,1.52,1.55,2534700.0],["2017-06-12",1.53,1.58,1.5,1.56,2837000.0],["2017-06-13",1.56,1.59,1.51,1.56,2820400.0],["2017-06-14",1.54,1.59,1.46,1.48,4148500.0],["2017-06-15",1.43,1.47,1.35,1.4,3243800.0],["2017-06-16",1.39,1.59,1.33,1.41,35851200.0],["2017-06-19",1.45,1.48,1.34,1.36,3122800.0],["2017-06-20",1.35,1.42,1.35,1.4,1478500.0],["2017-06-21",1.41,1.42,1.35,1.35,2255400.0],["2017-06-22",1.41,1.43,1.35,1.42,3022300.0],["2017-06-23",1.43,1.52,1.41,1.51,3561400.0],["2017-06-26",1.51,1.52,1.46,1.48,1357600.0],["2017-06-27",1.49,1.53,1.46,1.49,1628300.0],["2017-06-28",1.48,1.54,1.48,1.52,1814300.0],["2017-06-29",1.49,1.54,1.47,1.53,3028200.0],["2017-06-30",1.51,1.55,1.49,1.53,2930100.0],["2017-07-03",1.53,1.54,1.46,1.52,757900.0],["2017-07-05",1.5,1.54,1.47,1.5,3797800.0],["2017-07-06",1.49,1.52,1.48,1.5,2136300.0],["2017-07-07",1.52,1.54,1.47,1.52,1662400.0],["2017-07-10",1.51,1.57,1.5,1.57,2581600.0],["2017-07-11",1.56,1.63,1.54,1.63,2243600.0],["2017-07-12",1.62,1.63,1.59,1.61,2313900.0],["2017-07-13",1.62,1.64,1.56,1.58,1166600.0],["2017-07-14",1.61,1.64,1.58,1.58,589200.0],["2017-07-17",1.61,1.66,1.59,1.62,1464200.0],["2017-07-18",1.61,1.64,1.56,1.57,878500.0],["2017-07-19",1.53,1.6,1.53,1.57,1098500.0],["2017-07-20",1.56,1.57,1.51,1.53,890300.0],["2017-07-21",1.55,1.56,1.47,1.5,877100.0],["2017-07-24",1.51,1.52,1.37,1.37,1722000.0],["2017-07-25",1.38,1.44,1.29,1.34,2430000.0],["2017-07-26",1.33,1.34,1.24,1.34,2882800.0],["2017-07-27",1.34,1.34,1.21,1.21,2096200.0],["2017-07-28",1.24,1.32,1.24,1.27,1493000.0],["2017-07-31",1.26,1.28,1.22,1.26,3010300.0],["2017-08-01",1.27,1.27,1.16,1.21,2046700.0],["2017-08-02",1.18,1.19,1.03,1.06,6696400.0],["2017-08-03",1.06,1.14,0.87,0.87,4503300.0],["2017-08-04",0.87,0.89,0.78,0.88,3772100.0],["2017-08-07",0.88,0.88,0.83,0.86,1749100.0],["2017-08-08",0.86,0.88,0.82,0.86,1774700.0],["2017-08-09",0.88,0.94,0.86,0.88,1562200.0],["2017-08-10",0.91,0.91,0.87,0.88,949700.0],["2017-08-11",0.87,0.93,0.87,0.92,741900.0],["2017-08-14",0.9,0.93,0.88,0.89,501700.0],["2017-08-15",0.87,0.9,0.85,0.88,750100.0],["2017-08-16",0.87,0.91,0.86,0.89,900400.0],["2017-08-17",0.91,0.91,0.89,0.9,513800.0],["2017-08-18",0.92,0.96,0.9,0.95,805400.0],["2017-08-21",0.96,1.0,0.95,0.99,694000.0],["2017-08-22",1.0,1.02,0.98,1.01,823500.0],["2017-08-23",1.01,1.15,1.01,1.12,1265000.0],["2017-08-24",1.12,1.14,1.05,1.12,1350400.0],["2017-08-25",1.11,1.13,1.05,1.05,886400.0],["2017-08-28",1.08,1.19,1.08,1.19,1052500.0],["2017-08-29",1.23,1.25,1.16,1.16,1936400.0],["2017-08-30",1.17,1.22,1.15,1.15,2983200.0],["2017-08-31",1.15,1.24,1.15,1.22,823100.0],["2017-09-01",1.24,1.26,1.19,1.19,981600.0],["2017-09-05",1.21,1.28,1.19,1.25,1051400.0],["2017-09-06",1.22,1.24,1.2,1.22,735900.0],["2017-09-07",1.25,1.25,1.17,1.19,959700.0],["2017-09-08",1.18,1.18,1.11,1.12,1133100.0],["2017-09-11",1.1,1.14,1.08,1.08,723700.0],["2017-09-12",1.07,1.1,1.05,1.07,897900.0],["2017-09-13",1.06,1.11,1.06,1.09,512000.0],["2017-09-14",1.08,1.12,1.04,1.05,665800.0],["2017-09-15",1.07,1.08,1.04,1.06,2337700.0],["2017-09-18",1.04,1.06,1.01,1.06,657200.0],["2017-09-19",1.05,1.07,1.02,1.06,735500.0],["2017-09-20",1.06,1.12,1.05,1.08,1287800.0],["2017-09-21",1.06,1.08,1.0,1.0,859100.0],["2017-09-22",1.05,1.05,0.98,1.0,855900.0],["2017-09-25",1.03,1.06,0.99,0.99,942200.0],["2017-09-26",1.02,1.03,1.0,1.0,333500.0],["2017-09-27",1.03,1.03,0.95,0.95,801800.0],["2017-09-28",0.97,0.98,0.95,0.97,743400.0],["2017-09-29",0.98,0.99,0.94,0.95,592700.0],["2017-10-02",0.95,0.98,0.93,0.94,744500.0],["2017-10-03",0.94,0.98,0.94,0.96,650000.0],["2017-10-04",0.96,1.0,0.96,0.97,464300.0],["2017-10-05",0.98,1.0,0.97,0.99,485300.0],["2017-10-06",0.99,1.04,0.96,1.01,742600.0],["2017-10-09",1.01,1.05,0.99,1.02,600400.0],["2017-10-10",1.05,1.05,0.98,1.0,518800.0],["2017-10-11",1.0,1.01,0.97,1.0,463600.0],["2017-10-12",0.99,1.02,0.99,0.99,504400.0],["2017-10-13",1.01,1.04,0.99,1.02,543400.0],["2017-10-16",1.03,1.03,0.99,0.99,762800.0],["2017-10-17",0.95,0.99,0.94,0.97,671300.0],["2017-10-18",0.95,0.98,0.95,0.98,281000.0],["2017-10-19",0.98,1.01,0.98,0.99,402000.0],["2017-10-20",1.0,1.0,0.97,0.98,452800.0],["2017-10-23",0.96,0.99,0.96,0.97,419700.0],["2017-10-24",0.97,0.99,0.96,0.97,164900.0],["2017-10-25",0.98,0.99,0.95,0.95,299500.0],["2017-10-26",0.95,0.97,0.95,0.96,369900.0],["2017-10-27",0.95,0.98,0.94,0.96,443000.0],["2017-10-30",0.96,0.99,0.95,0.95,414500.0],["2017-10-31",0.95,0.96,0.94,0.94,370900.0],["2017-11-01",0.93,0.99,0.93,0.97,515800.0],["2017-11-02",0.98,1.02,0.97,0.99,766900.0],["2017-11-03",1.03,1.05,0.99,1.01,1027900.0],["2017-11-06",1.02,1.04,0.97,1.02,949500.0],["2017-11-07",1.01,1.06,1.01,1.06,618300.0],["2017-11-08",1.06,1.14,1.06,1.08,745800.0],["2017-11-09",1.09,1.11,1.01,1.02,841500.0],["2017-11-10",1.02,1.05,0.98,0.98,789100.0],["2017-11-13",0.96,1.0,0.96,0.96,634200.0],["2017-11-14",0.95,0.95,0.84,0.89,2347000.0],["2017-11-15",0.88,0.88,0.8,0.81,1755700.0],["2017-11-16",0.81,0.82,0.78,0.79,837100.0],["2017-11-17",0.79,0.82,0.79,0.81,1060000.0],["2017-11-20",0.78,0.8,0.75,0.78,1416000.0],["2017-11-21",0.78,0.78,0.67,0.69,2543700.0],["2017-11-22",0.7,0.75,0.7,0.71,1898100.0],["2017-11-24",0.71,0.72,0.69,0.7,874700.0],["2017-11-27",0.7,0.71,0.69,0.69,1192500.0],["2017-11-28",0.69,0.69,0.66,0.66,1273000.0],["2017-11-29",0.64,0.66,0.61,0.62,1497200.0],["2017-11-30",0.63,0.65,0.61,0.61,1705300.0],["2017-12-01",0.61,0.67,0.6,0.63,1067200.0],["2017-12-04",0.63,0.65,0.62,0.63,590600.0],["2017-12-05",0.63,0.64,0.61,0.62,650500.0],["2017-12-06",0.61,0.63,0.59,0.6,1099700.0],["2017-12-07",0.59,0.6,0.56,0.56,1042000.0],["2017-12-08",0.57,0.58,0.51,0.51,3580500.0],["2017-12-11",0.53,0.54,0.5,0.51,2146000.0],["2017-12-12",0.52,0.52,0.47,0.48,2340800.0],["2017-12-13",0.47,0.49,0.43,0.45,3486700.0],["2017-12-14",0.46,0.49,0.43,0.47,4112200.0],["2017-12-15",0.5,0.53,0.46,0.46,3925100.0],["2017-12-18",0.48,0.64,0.48,0.63,3619000.0],["2017-12-19",0.7,0.7,0.58,0.59,3327300.0],["2017-12-20",0.61,0.64,0.59,0.62,1395600.0],["2017-12-21",0.62,0.63,0.59,0.63,1111400.0],["2017-12-22",0.62,0.66,0.62,0.64,1278800.0],["2017-12-26",0.64,0.69,0.62,0.66,1310500.0],["2017-12-27",0.67,0.67,0.64,0.65,1287300.0],["2017-12-28",0.65,0.68,0.64,0.67,1011100.0],["2017-12-29",0.67,0.74,0.66,0.71,1390300.0],["2018-01-02",0.71,0.72,0.69,0.72,937000.0],["2018-01-03",0.73,0.74,0.67,0.67,1434100.0],["2018-01-04",0.66,0.7,0.65,0.69,705500.0],["2018-01-05",0.7,0.7,0.66,0.67,769300.0],["2018-01-08",0.68,0.73,0.66,0.7,1355900.0],["2018-01-09",0.7,0.72,0.66,0.68,1373400.0],["2018-01-10",0.68,0.71,0.67,0.69,757600.0],["2018-01-11",0.69,0.76,0.69,0.75,1634500.0],["2018-01-12",0.78,0.84,0.76,0.83,2363500.0],["2018-01-16",0.83,0.9,0.83,0.89,2484100.0],["2018-01-17",0.87,0.89,0.84,0.88,1079500.0],["2018-01-18",0.9,0.94,0.88,0.91,1643200.0],["2018-01-19",0.92,0.97,0.89,0.89,1422800.0],["2018-01-22",0.9,0.95,0.89,0.95,1384500.0],["2018-01-23",0.97,1.0,0.95,0.99,1929700.0],["2018-01-24",1.0,1.04,1.0,1.02,1232900.0],["2018-01-25",1.05,1.05,0.91,0.91,2711300.0],["2018-01-26",0.92,0.97,0.92,0.93,735800.0],["2018-01-29",0.92,0.93,0.88,0.89,1583200.0],["2018-01-30",0.89,0.95,0.89,0.93,1906400.0],["2018-01-31",0.94,0.94,0.9,0.91,4266600.0],["2018-02-01",0.86,0.92,0.8,0.83,1959000.0],["2018-02-02",0.82,0.82,0.74,0.77,1413600.0],["2018-02-05",0.75,0.81,0.75,0.78,640100.0],["2018-02-06",0.77,0.82,0.75,0.81,742400.0],["2018-02-07",0.81,0.84,0.8,0.83,954500.0],["2018-02-08",0.82,0.86,0.82,0.82,805200.0],["2018-02-09",0.81,0.85,0.78,0.84,985500.0],["2018-02-12",0.83,0.92,0.83,0.91,816200.0],["2018-02-13",0.92,0.95,0.9,0.95,504100.0],["2018-02-14",0.94,1.04,0.94,1.0,1180900.0],["2018-02-15",1.04,1.04,0.95,0.96,586400.0],["2018-02-16",0.98,1.0,0.89,0.9,826600.0],["2018-02-20",0.91,0.91,0.85,0.87,760500.0],["2018-02-21",0.87,0.91,0.86,0.88,1062700.0],["2018-02-22",0.9,0.91,0.86,0.86,464400.0],["2018-02-23",0.91,0.91,0.86,0.89,380200.0],["2018-02-26",0.89,0.9,0.87,0.89,364800.0],["2018-02-27",0.88,0.89,0.8,0.81,812500.0],["2018-02-28",0.8,0.82,0.79,0.8,424400.0],["2018-03-01",0.79,0.85,0.74,0.83,927300.0],["2018-03-02",0.89,0.89,0.82,0.86,863900.0],["2018-03-05",0.88,0.91,0.84,0.88,837800.0],["2018-03-06",0.88,0.94,0.87,0.89,949800.0],["2018-03-07",0.9,0.93,0.84,0.84,572000.0],["2018-03-08",0.82,0.83,0.8,0.82,1448400.0],["2018-03-09",0.8,0.84,0.79,0.83,1252700.0],["2018-03-12",0.81,0.83,0.79,0.81,1221600.0],["2018-03-13",0.79,0.8,0.76,0.77,1436100.0],["2018-03-14",0.77,0.79,0.76,0.78,743900.0],["2018-03-15",0.76,0.78,0.71,0.76,1158500.0],["2018-03-16",0.76,0.77,0.72,0.74,3061800.0],["2018-03-19",0.75,0.77,0.74,0.76,628100.0],["2018-03-20",0.75,0.82,0.75,0.79,627800.0],["2018-03-21",0.81,0.85,0.79,0.83,556900.0],["2018-03-22",0.84,0.84,0.79,0.81,402500.0],["2018-03-23",0.84,0.84,0.79,0.8,342400.0],["2018-03-26",0.81,0.82,0.76,0.76,1008200.0],["2018-03-27",0.74,0.76,0.71,0.73,780600.0],["2018-03-28",0.72,0.73,0.69,0.72,697800.0],["2018-03-29",0.78,1.02,0.77,1.0,6428300.0],["2018-04-02",1.02,1.05,0.9,0.9,3532500.0],["2018-04-03",0.89,0.99,0.89,0.93,1151400.0],["2018-04-04",0.95,0.98,0.92,0.93,683100.0],["2018-04-05",0.91,0.97,0.9,0.94,454300.0],["2018-04-06",0.95,0.97,0.94,0.95,502300.0],["2018-04-09",0.97,0.99,0.94,0.96,879400.0],["2018-04-10",0.98,1.03,0.96,1.0,1465500.0],["2018-04-11",1.01,1.07,0.99,1.0,1264200.0],["2018-04-12",0.98,1.02,0.97,0.98,683400.0],["2018-04-13",0.98,1.01,0.98,0.99,625500.0],["2018-04-16",1.0,1.02,0.98,1.01,312400.0],["2018-04-17",1.02,1.06,1.0,1.02,1176500.0],["2018-04-18",1.05,1.07,1.02,1.04,759300.0],["2018-04-19",1.04,1.06,1.02,1.05,514000.0],["2018-04-20",1.05,1.1,1.03,1.1,1070500.0],["2018-04-23",1.1,1.16,1.02,1.16,1245000.0],["2018-04-24",1.16,1.21,1.14,1.15,1108800.0],["2018-04-25",1.15,1.16,1.12,1.15,664600.0],["2018-04-26",1.17,1.17,1.08,1.12,511200.0],["2018-04-27",1.07,1.14,1.07,1.12,283100.0],["2018-04-30",1.1,1.15,1.06,1.12,464900.0],["2018-05-01",1.11,1.16,1.08,1.16,468100.0],["2018-05-02",1.15,1.18,1.14,1.14,449100.0],["2018-05-03",1.17,1.18,1.14,1.16,412600.0],["2018-05-04",1.15,1.22,1.14,1.21,770000.0],["2018-05-07",1.22,1.25,1.18,1.22,477700.0],["2018-05-08",1.22,1.38,1.18,1.38,1247500.0],["2018-05-09",1.37,1.38,1.17,1.19,1430900.0],["2018-05-10",1.22,1.27,1.2,1.22,615900.0],["2018-05-11",1.27,1.3,1.22,1.27,757400.0],["2018-05-14",1.3,1.3,1.18,1.2,771400.0],["2018-05-15",1.17,1.19,1.12,1.14,670800.0],["2018-05-16",1.14,1.23,1.14,1.22,605300.0],["2018-05-17",1.21,1.25,1.19,1.23,658000.0],["2018-05-18",1.21,1.31,1.21,1.27,524400.0],["2018-05-21",1.26,1.28,1.2,1.24,426400.0],["2018-05-22",1.25,1.28,1.22,1.22,426800.0],["2018-05-23",1.2,1.22,1.18,1.21,394600.0],["2018-05-24",1.2,1.26,1.2,1.23,463900.0],["2018-05-25",1.23,1.25,1.2,1.22,297000.0],["2018-05-29",1.22,1.24,1.12,1.24,657500.0],["2018-05-30",1.23,1.24,1.18,1.22,309900.0],["2018-05-31",1.21,1.24,1.2,1.22,200800.0],["2018-06-01",1.21,1.26,1.19,1.24,407500.0],["2018-06-04",1.24,1.25,1.22,1.23,189900.0],["2018-06-05",1.22,1.26,1.19,1.21,592900.0],["2018-06-06",1.22,1.24,1.15,1.17,579400.0],["2018-06-07",1.17,1.17,1.12,1.12,694500.0],["2018-06-08",1.13,1.17,1.12,1.14,336300.0],["2018-06-11",1.13,1.17,1.12,1.15,332100.0],["2018-06-12",1.13,1.18,1.13,1.18,501900.0],["2018-06-13",1.17,1.19,1.14,1.17,504500.0],["2018-06-14",1.16,1.17,1.13,1.13,499800.0],["2018-06-15",1.13,1.16,1.08,1.16,2128600.0],["2018-06-18",1.14,1.15,1.08,1.09,340100.0],["2018-06-19",1.07,1.11,0.96,1.1,575000.0],["2018-06-20",1.1,1.11,1.05,1.05,383000.0],["2018-06-21",1.05,1.09,1.0,1.05,497700.0],["2018-06-22",1.04,1.08,1.04,1.06,249900.0],["2018-06-25",1.06,1.08,1.01,1.08,553700.0],["2018-06-26",1.06,1.1,1.03,1.09,257300.0],["2018-06-27",1.08,1.11,1.05,1.09,164400.0],["2018-06-28",1.08,1.11,1.06,1.08,122900.0],["2018-06-29",1.09,1.1,1.05,1.07,230200.0],["2018-07-02",1.07,1.09,1.02,1.04,258300.0],["2018-07-03",1.05,1.1,1.05,1.09,224000.0],["2018-07-05",1.09,1.12,1.08,1.11,356200.0],["2018-07-06",1.13,1.14,1.1,1.13,362800.0],["2018-07-09",1.13,1.15,1.11,1.11,140200.0],["2018-07-10",1.1,1.13,1.1,1.11,152800.0],["2018-07-11",1.11,1.12,1.08,1.09,310100.0],["2018-07-12",1.17,1.17,1.11,1.14,228400.0],["2018-07-13",1.14,1.15,1.13,1.14,136300.0],["2018-07-16",1.13,1.15,1.08,1.13,144500.0],["2018-07-17",1.11,1.13,1.1,1.11,215200.0],["2018-07-18",1.1,1.12,1.08,1.1,182000.0],["2018-07-19",1.08,1.14,1.08,1.12,266400.0],["2018-07-20",1.15,1.15,1.11,1.13,203700.0],["2018-07-23",1.13,1.13,1.05,1.06,345600.0],["2018-07-24",1.07,1.07,1.05,1.07,371700.0],["2018-07-25",1.08,1.09,1.06,1.07,181300.0],["2018-07-26",1.07,1.08,1.05,1.06,113600.0],["2018-07-27",1.08,1.08,1.02,1.03,347100.0],["2018-07-30",1.02,1.05,0.98,0.99,364100.0],["2018-07-31",0.99,1.04,0.99,1.0,298900.0],["2018-08-01",1.02,1.03,1.0,1.03,181500.0],["2018-08-02",1.0,1.04,1.0,1.01,273800.0],["2018-08-03",1.03,1.03,0.94,1.0,502400.0],["2018-08-06",1.0,1.02,0.96,0.97,204600.0],["2018-08-07",0.99,1.01,0.96,0.97,684600.0],["2018-08-08",0.96,1.02,0.95,1.0,754600.0],["2018-08-09",1.01,1.02,0.98,1.0,108100.0],["2018-08-10",1.0,1.0,0.95,0.96,298700.0],["2018-08-13",0.96,0.96,0.91,0.92,364700.0],["2018-08-14",0.91,0.96,0.9,0.9,281700.0],["2018-08-15",0.88,0.9,0.81,0.9,596000.0],["2018-08-16",0.9,0.91,0.83,0.83,367600.0],["2018-08-17",0.84,0.86,0.81,0.84,378200.0],["2018-08-20",0.84,0.88,0.83,0.87,333500.0],["2018-08-21",0.86,0.87,0.83,0.85,325700.0],["2018-08-22",0.84,0.9,0.84,0.87,276600.0],["2018-08-23",0.87,0.87,0.81,0.83,242300.0],["2018-08-24",0.85,0.89,0.82,0.88,179100.0],["2018-08-27",0.87,0.89,0.86,0.87,136300.0],["2018-08-28",0.87,0.88,0.84,0.85,158500.0],["2018-08-29",0.85,0.86,0.84,0.84,154100.0],["2018-08-30",0.84,0.85,0.82,0.83,125700.0],["2018-08-31",0.83,0.85,0.82,0.84,45300.0],["2018-09-04",0.83,0.83,0.76,0.76,523500.0],["2018-09-05",0.77,0.79,0.76,0.76,203200.0],["2018-09-06",0.8,0.81,0.77,0.78,171900.0],["2018-09-07",0.76,0.8,0.72,0.75,176000.0],["2018-09-10",0.77,0.79,0.74,0.77,237600.0],["2018-09-11",0.75,0.77,0.72,0.77,127900.0],["2018-09-12",0.78,0.88,0.76,0.84,347600.0],["2018-09-13",0.87,0.87,0.84,0.85,159200.0],["2018-09-14",0.88,0.88,0.81,0.82,130900.0],["2018-09-17",0.82,0.85,0.79,0.82,403800.0],["2018-09-18",0.82,0.85,0.81,0.84,159300.0],["2018-09-19",0.84,0.88,0.84,0.87,282600.0],["2018-09-20",0.87,0.88,0.84,0.87,264100.0],["2018-09-21",0.86,0.86,0.82,0.82,679200.0],["2018-09-24",0.82,0.86,0.81,0.84,192500.0],["2018-09-25",0.83,0.84,0.81,0.84,354000.0],["2018-09-26",0.84,0.84,0.81,0.81,480600.0],["2018-09-27",0.8,0.82,0.77,0.77,400600.0],["2018-09-28",0.78,0.81,0.78,0.81,231400.0],["2018-10-01",0.81,0.83,0.8,0.82,209100.0],["2018-10-02",0.81,0.86,0.81,0.86,219700.0],["2018-10-03",0.87,0.89,0.85,0.88,254000.0],["2018-10-04",0.9,0.91,0.89,0.9,210000.0],["2018-10-05",0.91,0.92,0.9,0.91,136400.0],["2018-10-08",0.9,0.9,0.86,0.88,80700.0],["2018-10-09",0.89,0.9,0.86,0.86,107900.0],["2018-10-10",0.86,0.9,0.85,0.86,152000.0],["2018-10-11",0.86,0.88,0.86,0.86,264700.0],["2018-10-12",0.88,0.88,0.8,0.82,309800.0],["2018-10-15",0.84,0.87,0.84,0.84,182600.0],["2018-10-16",0.84,0.84,0.79,0.82,225500.0],["2018-10-17",0.81,0.84,0.79,0.82,382400.0],["2018-10-18",0.85,0.85,0.81,0.82,122500.0],["2018-10-19",0.82,0.84,0.81,0.81,72300.0],["2018-10-22",0.8,0.83,0.79,0.8,95800.0],["2018-10-23",0.82,0.85,0.81,0.82,162800.0],["2018-10-24",0.82,0.82,0.79,0.79,98400.0],["2018-10-25",0.82,0.83,0.79,0.8,312600.0],["2018-10-26",0.8,0.83,0.8,0.81,137000.0],["2018-10-29",0.79,0.81,0.77,0.78,228100.0],["2018-10-30",0.78,0.79,0.75,0.79,242200.0],["2018-10-31",0.78,0.78,0.75,0.76,290500.0],["2018-11-01",0.77,0.79,0.76,0.78,154500.0],["2018-11-02",0.79,0.79,0.78,0.78,142400.0],["2018-11-05",0.78,0.8,0.76,0.79,268400.0],["2018-11-06",0.8,0.8,0.76,0.76,155400.0],["2018-11-07",0.77,0.78,0.76,0.76,210100.0],["2018-11-08",0.78,0.78,0.74,0.76,221900.0],["2018-11-09",0.74,0.79,0.73,0.73,82800.0],["2018-11-12",0.74,0.75,0.67,0.7,305300.0],["2018-11-13",0.68,0.72,0.63,0.64,663400.0],["2018-11-14",0.63,0.68,0.63,0.65,339700.0],["2018-11-15",0.65,0.68,0.65,0.68,151500.0],["2018-11-16",0.69,0.72,0.65,0.66,162700.0],["2018-11-19",0.65,0.66,0.63,0.65,102200.0],["2018-11-20",0.65,0.65,0.62,0.63,239400.0],["2018-11-21",0.66,0.66,0.64,0.65,110700.0],["2018-11-23",0.65,0.65,0.6,0.62,167700.0],["2018-11-26",0.62,0.65,0.62,0.63,114300.0],["2018-11-27",0.64,0.65,0.61,0.62,146100.0],["2018-11-28",0.64,0.67,0.62,0.65,141200.0],["2018-11-29",0.65,0.69,0.65,0.65,149300.0],["2018-11-30",0.64,0.67,0.64,0.65,162800.0],["2018-12-03",0.67,0.69,0.66,0.67,170400.0],["2018-12-04",0.66,0.73,0.66,0.72,343700.0],["2018-12-06",0.72,0.72,0.67,0.72,297300.0],["2018-12-07",0.73,0.74,0.71,0.73,216600.0],["2018-12-10",0.76,0.76,0.7,0.7,192100.0],["2018-12-11",0.7,0.71,0.67,0.68,198600.0],["2018-12-12",0.68,0.71,0.67,0.7,154300.0],["2018-12-13",0.7,0.72,0.68,0.69,118800.0],["2018-12-14",0.7,0.7,0.68,0.69,115000.0],["2018-12-17",0.69,0.69,0.61,0.63,802100.0],["2018-12-18",0.63,0.66,0.63,0.66,382900.0],["2018-12-19",0.66,0.67,0.63,0.65,749200.0],["2018-12-20",0.65,0.68,0.64,0.65,407000.0],["2018-12-21",0.65,0.67,0.58,0.58,2701300.0],["2018-12-24",0.61,0.64,0.58,0.59,451700.0],["2018-12-26",0.63,0.63,0.56,0.58,337100.0],["2018-12-27",0.6,0.63,0.59,0.62,385800.0],["2018-12-28",0.63,0.63,0.6,0.61,295000.0],["2018-12-31",0.62,0.65,0.61,0.64,322300.0],["2019-01-02",0.66,0.69,0.63,0.69,253000.0],["2019-01-03",0.7,0.74,0.7,0.73,270200.0],["2019-01-04",0.74,0.75,0.71,0.74,288400.0],["2019-01-07",0.76,0.78,0.72,0.74,148500.0],["2019-01-08",0.74,0.74,0.72,0.73,154200.0],["2019-01-09",0.73,0.75,0.73,0.74,82500.0],["2019-01-10",0.74,0.74,0.71,0.71,141200.0],["2019-01-11",0.72,0.72,0.7,0.7,121200.0],["2019-01-14",0.73,0.73,0.68,0.7,212700.0],["2019-01-15",0.72,0.73,0.71,0.72,367800.0],["2019-01-16",0.72,0.72,0.7,0.71,162400.0],["2019-01-17",0.72,0.73,0.68,0.69,319100.0],["2019-01-18",0.7,0.7,0.68,0.68,225500.0],["2019-01-22",0.69,0.7,0.65,0.67,187800.0],["2019-01-23",0.67,0.68,0.66,0.66,89600.0],["2019-01-24",0.66,0.67,0.66,0.66,138200.0],["2019-01-25",0.68,0.69,0.67,0.69,136400.0],["2019-01-28",0.7,0.72,0.67,0.72,378800.0],["2019-01-29",0.73,0.74,0.71,0.74,656800.0],["2019-01-30",0.8,0.8,0.73,0.77,541100.0],["2019-01-31",0.79,0.8,0.78,0.8,589700.0],["2019-02-01",0.8,0.8,0.77,0.79,177200.0],["2019-02-04",0.78,0.8,0.76,0.78,223400.0],["2019-02-05",0.78,0.8,0.77,0.77,137300.0],["2019-02-06",0.79,0.79,0.75,0.75,180100.0],["2019-02-07",0.76,0.77,0.73,0.73,204300.0],["2019-02-08",0.72,0.74,0.71,0.71,316100.0],["2019-02-11",0.74,0.74,0.71,0.71,397100.0],["2019-02-12",0.71,0.73,0.71,0.72,201200.0],["2019-02-13",0.71,0.73,0.71,0.72,178800.0],["2019-02-14",0.7,0.73,0.7,0.73,120600.0],["2019-02-15",0.75,0.75,0.72,0.74,201600.0],["2019-02-19",0.75,0.76,0.75,0.75,412500.0],["2019-02-20",0.77,0.77,0.73,0.75,306300.0],["2019-02-21",0.73,0.74,0.73,0.73,206400.0],["2019-02-22",0.72,0.75,0.72,0.74,245600.0],["2019-02-25",0.75,0.75,0.73,0.74,178800.0],["2019-02-26",0.74,0.74,0.71,0.73,121800.0],["2019-02-27",0.72,0.72,0.7,0.7,192300.0],["2019-02-28",0.71,0.71,0.68,0.69,135100.0],["2019-03-01",0.7,0.7,0.67,0.68,311400.0],["2019-03-04",0.67,0.68,0.65,0.66,327000.0],["2019-03-05",0.65,0.67,0.65,0.67,199800.0],["2019-03-06",0.67,0.67,0.64,0.65,178400.0],["2019-03-07",0.66,0.66,0.61,0.64,229500.0],["2019-03-08",0.65,0.68,0.65,0.68,380800.0],["2019-03-11",0.68,0.69,0.65,0.65,229800.0],["2019-03-12",0.65,0.7,0.65,0.68,376600.0],["2019-03-13",0.7,0.7,0.67,0.68,188200.0],["2019-03-14",0.67,0.68,0.65,0.65,128200.0],["2019-03-15",0.69,0.69,0.65,0.68,472600.0],["2019-03-18",0.7,0.7,0.66,0.68,255100.0],["2019-03-19",0.69,0.69,0.66,0.67,197300.0],["2019-03-20",0.67,0.68,0.66,0.67,208500.0],["2019-03-21",0.68,0.68,0.65,0.67,168100.0],["2019-03-22",0.67,0.67,0.67,0.67,93000.0],["2019-03-25",0.68,0.69,0.65,0.66,895000.0],["2019-03-26",0.65,0.66,0.64,0.64,138700.0],["2019-03-27",0.65,0.65,0.62,0.63,376800.0],["2019-03-28",0.62,0.63,0.61,0.62,357600.0],["2019-03-29",0.62,0.64,0.62,0.62,78500.0],["2019-04-01",0.63,0.65,0.62,0.64,137300.0],["2019-04-02",0.65,0.65,0.64,0.64,59300.0],["2019-04-03",0.64,0.64,0.63,0.63,248800.0],["2019-04-04",0.6,0.65,0.6,0.64,149600.0],["2019-04-05",0.64,0.65,0.64,0.64,102400.0],["2019-04-08",0.65,0.66,0.64,0.65,1697300.0],["2019-04-09",0.66,0.67,0.65,0.66,136100.0],["2019-04-10",0.65,0.66,0.64,0.65,102500.0],["2019-04-11",0.65,0.66,0.64,0.64,59800.0],["2019-04-12",0.65,0.65,0.62,0.63,44000.0],["2019-04-15",0.63,0.64,0.62,0.63,91700.0],["2019-04-16",0.62,0.63,0.62,0.62,104600.0],["2019-04-17",0.64,0.68,0.64,0.65,1051000.0],["2019-04-18",0.67,0.67,0.64,0.64,195400.0],["2019-04-22",0.64,0.67,0.62,0.62,219100.0],["2019-04-23",0.61,0.65,0.6,0.64,236800.0],["2019-04-24",0.65,0.66,0.63,0.66,323700.0],["2019-04-25",0.67,0.67,0.64,0.64,77800.0],["2019-04-26",0.62,0.65,0.62,0.63,191600.0],["2019-04-29",0.64,0.64,0.62,0.63,80800.0],["2019-04-30",0.64,0.64,0.62,0.63,60900.0],["2019-05-01",0.64,0.64,0.6,0.61,264200.0],["2019-05-02",0.6,0.64,0.59,0.61,269400.0],["2019-05-03",0.61,0.61,0.6,0.6,173600.0],["2019-05-06",0.6,0.62,0.6,0.62,51100.0],["2019-05-07",0.63,0.64,0.61,0.64,231400.0],["2019-05-08",0.64,0.64,0.61,0.62,168600.0],["2019-05-09",0.64,0.64,0.62,0.62,144800.0],["2019-05-10",0.61,0.62,0.6,0.61,146400.0],["2019-05-13",0.61,0.62,0.6,0.61,226900.0],["2019-05-14",0.6,0.62,0.6,0.61,78000.0],["2019-05-15",0.6,0.62,0.59,0.6,82100.0],["2019-05-16",0.6,0.62,0.59,0.59,130500.0],["2019-05-17",0.6,0.6,0.58,0.59,100800.0],["2019-05-20",0.58,0.58,0.57,0.58,71000.0],["2019-05-21",0.59,0.6,0.57,0.58,117600.0],["2019-05-22",0.58,0.58,0.57,0.57,83500.0],["2019-05-23",0.57,0.6,0.55,0.6,336500.0],["2019-05-24",0.6,0.6,0.58,0.59,80000.0],["2019-05-28",0.57,0.59,0.56,0.58,127600.0],["2019-05-29",0.57,0.57,0.55,0.56,195500.0],["2019-05-30",0.56,0.58,0.56,0.58,169700.0],["2019-05-31",0.57,0.62,0.56,0.6,542400.0],["2019-06-03",0.6,0.62,0.54,0.59,851100.0],["2019-06-04",0.57,0.58,0.56,0.57,264500.0],["2019-06-05",0.58,0.59,0.56,0.57,219800.0],["2019-06-06",0.57,0.59,0.57,0.58,330300.0],["2019-06-07",0.58,0.6,0.57,0.57,381500.0],["2019-06-10",0.6,0.6,0.54,0.54,402200.0],["2019-06-11",0.55,0.56,0.53,0.54,413400.0],["2019-06-12",0.55,0.57,0.55,0.57,389400.0],["2019-06-13",0.57,0.58,0.56,0.58,479600.0],["2019-06-14",0.56,0.58,0.53,0.54,481000.0],["2019-06-17",0.55,0.55,0.5,0.52,1996700.0],["2019-06-18",0.53,0.54,0.52,0.54,1139200.0],["2019-06-19",0.54,0.55,0.52,0.53,1236900.0],["2019-06-20",0.55,0.59,0.55,0.58,4146500.0],["2019-06-21",0.6,0.62,0.58,0.6,7171700.0],["2019-06-24",0.63,0.65,0.61,0.62,1438400.0],["2019-06-25",0.62,0.64,0.59,0.61,959000.0],["2019-06-26",0.59,0.65,0.59,0.64,562000.0],["2019-06-27",0.61,0.65,0.6,0.64,429900.0],["2019-06-28",0.64,0.64,0.61,0.63,422600.0],["2019-07-01",0.62,0.63,0.61,0.62,370700.0],["2019-07-02",0.62,0.65,0.62,0.65,316800.0],["2019-07-03",0.65,0.69,0.65,0.66,464300.0],["2019-07-05",0.65,0.65,0.63,0.64,429700.0],["2019-07-08",0.68,0.68,0.65,0.66,222500.0],["2019-07-09",0.65,0.67,0.64,0.66,280900.0],["2019-07-10",0.69,0.71,0.69,0.71,520000.0],["2019-07-11",0.71,0.74,0.7,0.73,307400.0],["2019-07-12",0.72,0.74,0.72,0.74,191500.0],["2019-07-15",0.75,0.76,0.74,0.75,363200.0],["2019-07-16",0.76,0.77,0.74,0.75,248400.0],["2019-07-17",0.75,0.78,0.73,0.76,402800.0],["2019-07-18",0.78,0.79,0.74,0.78,1089600.0],["2019-07-19",0.79,0.84,0.79,0.79,1047200.0],["2019-07-22",0.82,0.83,0.8,0.82,316200.0],["2019-07-23",0.83,0.85,0.82,0.84,526500.0],["2019-07-24",0.85,0.87,0.82,0.83,403300.0],["2019-07-25",0.82,0.82,0.8,0.81,252500.0],["2019-07-26",0.81,0.82,0.77,0.78,326100.0],["2019-07-29",0.77,0.78,0.74,0.77,562300.0],["2019-07-30",0.79,0.83,0.78,0.81,473800.0],["2019-07-31",0.82,0.82,0.75,0.79,296000.0],["2019-08-01",0.79,0.82,0.75,0.81,510200.0],["2019-08-02",0.81,0.83,0.8,0.82,355000.0],["2019-08-05",0.84,0.91,0.83,0.89,1294900.0],["2019-08-06",0.87,0.89,0.84,0.87,759300.0],["2019-08-07",0.89,0.99,0.87,0.96,2625100.0],["2019-08-08",0.98,1.0,0.91,0.99,1193100.0],["2019-08-09",1.0,1.05,0.98,1.02,1326700.0],["2019-08-12",1.1,1.1,1.0,1.02,1248100.0],["2019-08-13",1.05,1.05,0.92,0.97,1136900.0],["2019-08-14",0.99,1.02,0.95,0.96,908700.0],["2019-08-15",0.96,0.96,0.82,0.87,1492400.0],["2019-08-16",0.88,0.89,0.85,0.88,430200.0],["2019-08-19",0.87,0.9,0.86,0.88,335400.0],["2019-08-20",0.9,0.9,0.87,0.88,347700.0],["2019-08-21",0.87,0.9,0.87,0.88,220200.0],["2019-08-22",0.88,0.89,0.88,0.88,161500.0],["2019-08-23",0.88,0.94,0.88,0.93,584800.0],["2019-08-26",0.95,0.96,0.93,0.93,364000.0],["2019-08-27",0.95,1.05,0.93,1.04,1455200.0],["2019-08-28",1.07,1.1,1.01,1.03,1332700.0],["2019-08-29",1.07,1.07,0.97,1.0,1061000.0],["2019-08-30",1.0,1.01,0.98,0.99,356800.0],["2019-09-03",1.0,1.03,1.0,1.01,674200.0],["2019-09-04",1.03,1.04,1.0,1.03,566900.0],["2019-09-05",1.03,1.03,0.95,0.96,635600.0],["2019-09-06",0.95,0.97,0.93,0.94,413600.0],["2019-09-09",0.92,0.94,0.88,0.92,719500.0],["2019-09-10",0.9,0.95,0.89,0.95,266700.0],["2019-09-11",0.95,1.01,0.94,0.99,475900.0],["2019-09-12",1.02,1.03,0.98,0.99,347100.0],["2019-09-13",0.99,1.0,0.93,0.94,557500.0],["2019-09-16",0.97,1.0,0.96,1.0,547700.0],["2019-09-17",1.0,1.0,0.97,0.98,241600.0],["2019-09-18",0.98,0.99,0.92,0.94,462500.0],["2019-09-19",0.96,0.96,0.95,0.95,167400.0],["2019-09-20",0.95,1.01,0.94,1.01,243000.0],["2019-09-23",1.03,1.05,1.01,1.05,1111600.0],["2019-09-24",1.04,1.05,1.02,1.05,871500.0],["2019-09-25",1.07,1.07,0.99,1.01,629500.0],["2019-09-26",1.04,1.04,0.99,0.99,233600.0],["2019-09-27",0.98,0.99,0.96,0.98,355000.0],["2019-09-30",0.98,0.98,0.9,0.91,759500.0],["2019-10-01",0.91,0.98,0.91,0.95,341300.0],["2019-10-02",0.97,1.0,0.96,0.98,303900.0],["2019-10-03",0.99,1.01,0.97,0.99,231400.0],["2019-10-04",0.99,1.0,0.95,0.99,245500.0],["2019-10-07",0.98,1.01,0.97,1.0,162300.0],["2019-10-08",1.0,1.01,0.99,1.0,282000.0],["2019-10-09",1.01,1.01,0.97,0.98,208000.0],["2019-10-10",0.97,1.01,0.95,0.96,187400.0],["2019-10-11",0.96,0.98,0.9,0.91,388500.0],["2019-10-14",0.91,0.96,0.91,0.92,121400.0],["2019-10-15",0.92,0.93,0.89,0.91,209500.0],["2019-10-16",0.89,0.94,0.89,0.91,257300.0],["2019-10-17",0.91,0.93,0.91,0.92,175500.0],["2019-10-18",0.94,0.94,0.92,0.93,39700.0],["2019-10-21",0.92,0.94,0.91,0.92,282300.0],["2019-10-22",0.92,0.94,0.91,0.91,57300.0],["2019-10-23",0.92,0.92,0.91,0.91,168600.0],["2019-10-24",0.91,0.92,0.91,0.92,256600.0],["2019-10-25",0.93,0.95,0.91,0.92,275100.0],["2019-10-28",0.92,0.92,0.9,0.91,108300.0],["2019-10-29",0.92,0.92,0.9,0.91,129800.0],["2019-10-30",0.9,0.9,0.83,0.87,642600.0],["2019-10-31",0.87,0.9,0.87,0.89,377500.0],["2019-11-01",0.88,0.93,0.86,0.89,493500.0],["2019-11-04",0.89,0.92,0.87,0.88,147700.0],["2019-11-05",0.88,0.88,0.85,0.87,378800.0],["2019-11-06",0.88,0.88,0.86,0.87,294200.0],["2019-11-07",0.85,0.86,0.81,0.81,1017200.0],["2019-11-08",0.83,0.83,0.8,0.81,892000.0],["2019-11-11",0.81,0.82,0.77,0.79,484200.0],["2019-11-12",0.78,0.8,0.76,0.79,304100.0],["2019-11-13",0.79,0.83,0.78,0.8,883000.0],["2019-11-14",0.81,0.86,0.78,0.84,445300.0],["2019-11-15",0.83,0.87,0.82,0.86,339700.0],["2019-11-18",0.86,0.87,0.83,0.87,382100.0],["2019-11-19",0.87,0.87,0.84,0.86,162400.0],["2019-11-20",0.85,0.87,0.85,0.86,116000.0],["2019-11-21",0.84,0.87,0.84,0.85,218900.0],["2019-11-22",0.84,0.86,0.82,0.86,281000.0],["2019-11-25",0.85,0.85,0.81,0.84,251000.0],["2019-11-26",0.82,0.84,0.82,0.82,226300.0],["2019-11-27",0.82,0.86,0.77,0.85,392600.0],["2019-11-29",0.85,0.87,0.84,0.86,137500.0],["2019-12-02",0.83,0.91,0.83,0.9,351100.0],["2019-12-03",0.94,0.94,0.91,0.94,568600.0],["2019-12-04",0.92,0.94,0.91,0.94,392200.0],["2019-12-05",0.94,0.95,0.92,0.93,140600.0],["2019-12-06",0.93,0.93,0.88,0.9,209900.0],["2019-12-09",0.9,0.9,0.87,0.87,167300.0],["2019-12-10",0.88,0.88,0.86,0.86,206000.0],["2019-12-11",0.87,0.89,0.81,0.85,660700.0],["2019-12-12",0.86,0.88,0.82,0.84,356300.0],["2019-12-13",0.84,0.85,0.83,0.84,269700.0],["2019-12-16",0.84,0.87,0.84,0.85,253400.0],["2019-12-17",0.86,0.86,0.83,0.83,177600.0],["2019-12-18",0.83,0.84,0.81,0.83,363900.0],["2019-12-19",0.83,0.92,0.83,0.92,549000.0],["2019-12-20",0.89,0.89,0.86,0.86,307900.0],["2019-12-23",0.86,0.88,0.85,0.86,405300.0],["2019-12-24",0.85,0.87,0.85,0.86,237200.0],["2019-12-26",0.87,0.91,0.87,0.89,401700.0],["2019-12-27",0.89,0.91,0.86,0.87,708900.0],["2019-12-30",0.87,0.91,0.86,0.91,572700.0],["2019-12-31",0.92,0.96,0.92,0.95,395500.0],["2020-01-02",0.97,0.97,0.91,0.92,541100.0],["2020-01-03",0.93,0.98,0.93,0.95,384900.0],["2020-01-06",0.96,0.98,0.91,0.92,327400.0],["2020-01-07",0.91,0.94,0.91,0.94,126000.0],["2020-01-08",0.93,0.95,0.91,0.93,355200.0],["2020-01-09",0.92,0.94,0.86,0.88,448300.0],["2020-01-10",0.87,0.9,0.87,0.89,205900.0],["2020-01-13",0.9,0.9,0.86,0.88,348600.0],["2020-01-14",0.85,0.88,0.84,0.87,447600.0],["2020-01-15",0.88,0.89,0.87,0.88,431100.0],["2020-01-16",0.9,0.9,0.88,0.88,414100.0],["2020-01-17",0.89,0.91,0.87,0.87,272900.0],["2020-01-21",0.87,0.89,0.86,0.89,302900.0],["2020-01-22",0.87,0.93,0.87,0.91,365700.0],["2020-01-23",0.9,0.93,0.88,0.9,367800.0],["2020-01-24",0.92,0.92,0.89,0.9,217800.0],["2020-01-27",0.92,0.92,0.9,0.91,367300.0],["2020-01-28",0.91,0.92,0.91,0.92,361200.0],["2020-01-29",0.92,0.94,0.9,0.93,314100.0],["2020-01-30",0.94,0.94,0.92,0.93,370800.0],["2020-01-31",0.93,0.95,0.92,0.94,255400.0],["2020-02-03",0.94,0.94,0.92,0.93,162100.0],["2020-02-04",0.92,0.93,0.9,0.91,465900.0],["2020-02-05",0.91,0.92,0.9,0.92,90700.0],["2020-02-06",0.92,0.92,0.91,0.91,93700.0],["2020-02-07",0.9,0.91,0.9,0.9,59400.0],["2020-02-10",0.9,0.91,0.9,0.91,81900.0],["2020-02-11",0.91,0.94,0.9,0.91,173300.0],["2020-02-12",0.91,0.92,0.9,0.9,96900.0],["2020-02-13",0.9,0.92,0.9,0.91,204000.0],["2020-02-14",0.9,0.92,0.89,0.9,519900.0],["2020-02-18",0.91,0.94,0.89,0.92,485000.0],["2020-02-19",0.92,0.94,0.9,0.93,318200.0],["2020-02-20",0.94,0.95,0.9,0.91,824900.0],["2020-02-21",0.92,1.0,0.91,1.0,1180000.0],["2020-02-24",1.05,1.07,1.0,1.02,1041300.0],["2020-02-25",1.02,1.05,0.99,1.0,706300.0],["2020-02-26",0.97,0.99,0.96,0.97,236100.0],["2020-02-27",0.96,0.97,0.9,0.95,742500.0],["2020-02-28",0.9,0.91,0.85,0.85,1210600.0],["2020-03-02",0.85,0.9,0.85,0.87,426000.0],["2020-03-03",0.89,0.93,0.87,0.93,778700.0],["2020-03-04",0.93,0.94,0.89,0.9,516900.0],["2020-03-05",0.94,0.94,0.91,0.92,314100.0],["2020-03-06",0.92,0.93,0.86,0.92,647300.0],["2020-03-09",0.91,0.92,0.85,0.86,654400.0],["2020-03-10",0.84,0.9,0.83,0.9,378900.0],["2020-03-11",0.88,0.9,0.84,0.86,349800.0],["2020-03-12",0.78,0.84,0.56,0.8,989600.0],["2020-03-13",0.8,0.82,0.66,0.72,1151300.0],["2020-03-16",0.65,0.75,0.61,0.71,491500.0],["2020-03-17",0.7,0.79,0.7,0.77,487000.0],["2020-03-18",0.72,0.78,0.68,0.71,433900.0],["2020-03-19",0.68,0.74,0.62,0.72,416000.0],["2020-03-20",0.74,0.76,0.7,0.71,168800.0],["2020-03-23",0.72,0.75,0.7,0.72,238500.0],["2020-03-24",0.76,0.83,0.76,0.8,404000.0],["2020-03-25",0.78,0.89,0.78,0.88,366800.0],["2020-03-26",0.88,0.9,0.87,0.88,214500.0],["2020-03-27",0.9,0.9,0.83,0.86,224500.0],["2020-03-30",0.86,0.87,0.79,0.83,215100.0],["2020-03-31",0.83,0.83,0.78,0.79,155200.0],["2020-04-01",0.79,0.9,0.78,0.86,380000.0],["2020-04-02",0.82,0.88,0.79,0.85,155900.0],["2020-04-03",0.86,0.87,0.82,0.84,147900.0],["2020-04-06",0.84,0.87,0.84,0.87,217900.0],["2020-04-07",0.88,0.88,0.83,0.84,218500.0],["2020-04-08",0.83,0.86,0.83,0.85,51000.0],["2020-04-09",0.86,0.88,0.84,0.86,668500.0],["2020-04-13",0.88,0.91,0.86,0.91,607600.0],["2020-04-14",0.94,0.97,0.92,0.93,893800.0],["2020-04-15",0.9,0.92,0.87,0.89,261900.0],["2020-04-16",0.93,0.97,0.91,0.97,1162200.0],["2020-04-17",0.97,1.01,0.93,0.99,1245800.0],["2020-04-20",0.96,1.12,0.96,1.11,1354900.0],["2020-04-21",1.11,1.12,1.04,1.1,593800.0],["2020-04-22",1.13,1.22,1.13,1.2,971000.0],["2020-04-23",1.28,1.28,1.14,1.14,1622400.0],["2020-04-24",1.21,1.21,1.1,1.17,751200.0],["2020-04-27",1.2,1.2,1.12,1.17,675600.0],["2020-04-28",1.21,1.21,1.11,1.12,591700.0],["2020-04-29",1.12,1.18,1.11,1.18,897100.0],["2020-04-30",1.16,1.18,1.08,1.12,521200.0],["2020-05-01",1.08,1.14,1.05,1.09,421000.0],["2020-05-04",1.1,1.14,1.08,1.13,557800.0],["2020-05-05",1.14,1.19,1.13,1.17,204900.0],["2020-05-06",1.18,1.19,1.08,1.11,464100.0],["2020-05-07",1.18,1.21,1.13,1.2,688700.0],["2020-05-08",1.26,1.27,1.16,1.2,916700.0],["2020-05-11",1.24,1.26,1.18,1.21,868200.0],["2020-05-12",1.22,1.22,1.14,1.16,586200.0],["2020-05-13",1.14,1.18,1.1,1.12,605700.0],["2020-05-14",1.12,1.22,1.1,1.2,551600.0],["2020-05-15",1.23,1.27,1.19,1.27,743900.0],["2020-05-18",1.29,1.3,1.23,1.24,681300.0],["2020-05-19",1.3,1.33,1.25,1.28,705900.0],["2020-05-20",1.3,1.31,1.21,1.22,592900.0],["2020-05-21",1.24,1.24,1.14,1.2,480600.0],["2020-05-22",1.2,1.21,1.15,1.18,471400.0],["2020-05-26",1.18,1.19,1.12,1.15,533300.0],["2020-05-27",1.1,1.19,1.08,1.18,739900.0],["2020-05-28",1.15,1.23,1.13,1.14,439200.0],["2020-05-29",1.13,1.18,1.13,1.18,272700.0],["2020-06-01",1.18,1.2,1.15,1.17,343100.0],["2020-06-02",1.15,1.18,1.13,1.15,369100.0],["2020-06-03",1.14,1.14,1.1,1.11,495300.0],["2020-06-04",1.12,1.15,1.11,1.13,246900.0],["2020-06-05",1.11,1.17,1.1,1.15,492000.0],["2020-06-08",1.16,1.16,1.11,1.13,330200.0],["2020-06-09",1.15,1.16,1.12,1.14,304400.0],["2020-06-10",1.16,1.25,1.15,1.23,811500.0],["2020-06-11",1.23,1.23,1.13,1.15,621500.0],["2020-06-12",1.16,1.2,1.13,1.14,232200.0],["2020-06-15",1.11,1.16,1.1,1.15,341600.0],["2020-06-16",1.18,1.18,1.1,1.11,354100.0],["2020-06-17",1.17,1.17,1.11,1.11,191400.0],["2020-06-18",1.15,1.15,1.1,1.1,277500.0],["2020-06-19",1.16,1.21,1.13,1.17,458900.0],["2020-06-22",1.23,1.24,1.19,1.22,532600.0],["2020-06-23",1.24,1.27,1.24,1.27,782000.0],["2020-06-24",1.29,1.29,1.22,1.24,672500.0],["2020-06-25",1.21,1.25,1.2,1.22,717200.0],["2020-06-26",1.21,1.23,1.17,1.22,679900.0],["2020-06-29",1.28,1.3,1.25,1.3,1887100.0],["2020-06-30",1.34,1.36,1.3,1.33,2093400.0],["2020-07-01",1.36,1.37,1.32,1.37,1223400.0],["2020-07-02",1.36,1.45,1.35,1.39,1918800.0],["2020-07-06",1.42,1.45,1.38,1.42,1343000.0],["2020-07-07",1.4,1.6,1.4,1.53,3399600.0],["2020-07-08",1.69,1.69,1.49,1.56,2534300.0],["2020-07-09",1.65,1.65,1.51,1.63,2849800.0],["2020-07-10",1.69,1.78,1.65,1.68,2842900.0],["2020-07-13",1.82,1.82,1.53,1.54,3701500.0],["2020-07-14",1.55,1.63,1.47,1.58,2196400.0],["2020-07-15",1.6,1.6,1.52,1.56,1467600.0],["2020-07-16",1.55,1.57,1.47,1.5,1385400.0],["2020-07-17",1.55,1.56,1.46,1.52,1385100.0],["2020-07-20",1.57,1.58,1.52,1.54,2044500.0],["2020-07-21",1.6,1.64,1.55,1.56,1976700.0],["2020-07-22",1.62,1.65,1.55,1.59,1987800.0],["2020-07-23",1.6,1.61,1.46,1.53,2554400.0],["2020-07-24",1.55,1.65,1.53,1.62,2248600.0],["2020-07-27",1.72,1.84,1.68,1.78,3887100.0],["2020-07-28",1.8,1.86,1.72,1.83,2648400.0],["2020-07-29",1.83,1.9,1.76,1.85,2103600.0],["2020-07-30",1.81,1.87,1.68,1.74,2085900.0],["2020-07-31",1.76,1.94,1.74,1.88,3421700.0],["2020-08-03",1.98,1.99,1.82,1.9,1581200.0],["2020-08-04",1.9,2.05,1.82,2.04,3956800.0],["2020-08-05",2.12,2.12,1.94,2.03,4811800.0],["2020-08-06",2.05,2.06,1.87,1.89,3715400.0],["2020-08-07",1.82,1.84,1.7,1.76,3608800.0],["2020-08-10",1.8,1.85,1.66,1.68,2241200.0],["2020-08-11",1.58,1.67,1.53,1.6,3059600.0],["2020-08-12",1.68,1.73,1.61,1.64,1387900.0],["2020-08-13",1.68,1.77,1.67,1.73,1660500.0],["2020-08-14",1.75,1.75,1.61,1.66,1466600.0],["2020-08-17",1.74,1.78,1.7,1.76,2241000.0],["2020-08-18",1.81,1.84,1.67,1.68,2047100.0],["2020-08-19",1.67,1.69,1.55,1.56,2065400.0],["2020-08-20",1.56,1.72,1.56,1.68,2267000.0],["2020-08-21",1.63,1.65,1.59,1.63,1440100.0],["2020-08-24",1.63,1.65,1.53,1.57,1322400.0],["2020-08-25",1.62,1.62,1.51,1.59,1321200.0],["2020-08-26",1.57,1.68,1.56,1.68,1411100.0],["2020-08-27",1.68,1.68,1.55,1.59,1702500.0],["2020-08-28",1.62,1.65,1.59,1.62,1487900.0],["2020-08-31",1.65,1.67,1.58,1.58,1189200.0],["2020-09-01",1.62,1.62,1.52,1.55,1554000.0],["2020-09-02",1.52,1.53,1.41,1.48,2391900.0],["2020-09-03",1.45,1.52,1.37,1.52,1781300.0],["2020-09-04",1.49,1.52,1.43,1.48,1472400.0],["2020-09-08",1.45,1.51,1.37,1.45,1235300.0],["2020-09-09",1.48,1.53,1.42,1.43,1525000.0],["2020-09-10",1.45,1.5,1.4,1.43,1175000.0],["2020-09-11",1.43,1.48,1.42,1.45,1026800.0],["2020-09-14",1.54,1.55,1.45,1.53,1281100.0],["2020-09-15",1.54,1.58,1.5,1.53,1134100.0],["2020-09-16",1.55,1.57,1.5,1.54,887100.0],["2020-09-17",1.49,1.58,1.46,1.56,884700.0],["2020-09-18",1.6,1.6,1.52,1.54,868500.0],["2020-09-21",1.46,1.51,1.43,1.44,1010800.0],["2020-09-22",1.46,1.46,1.37,1.43,1212600.0],["2020-09-23",1.4,1.42,1.29,1.3,2169300.0],["2020-09-24",1.29,1.4,1.27,1.35,1488000.0],["2020-09-25",1.35,1.36,1.29,1.35,1064800.0],["2020-09-28",1.35,1.41,1.31,1.37,788800.0],["2020-09-29",1.39,1.47,1.38,1.44,1033900.0],["2020-09-30",1.42,1.42,1.36,1.38,907000.0],["2020-10-01",1.38,1.4,1.34,1.35,891800.0],["2020-10-02",1.32,1.39,1.31,1.35,935700.0],["2020-10-05",1.36,1.4,1.33,1.34,823900.0],["2020-10-06",1.34,1.38,1.28,1.28,1452900.0],["2020-10-07",1.31,1.33,1.25,1.27,1196700.0],["2020-10-08",1.28,1.32,1.26,1.31,1075400.0],["2020-10-09",1.35,1.39,1.33,1.37,2185400.0],["2020-10-12",1.39,1.39,1.36,1.37,883900.0],["2020-10-13",1.36,1.37,1.3,1.35,1029600.0],["2020-10-14",1.36,1.43,1.35,1.42,925700.0],["2020-10-15",1.4,1.42,1.38,1.4,824400.0],["2020-10-16",1.4,1.42,1.37,1.39,670800.0],["2020-10-19",1.38,1.42,1.37,1.4,994900.0],["2020-10-20",1.38,1.44,1.38,1.4,991800.0],["2020-10-21",1.42,1.46,1.4,1.44,893500.0],["2020-10-22",1.4,1.64,1.39,1.64,6189300.0],["2020-10-23",1.63,1.64,1.53,1.57,1281500.0],["2020-10-26",1.57,1.61,1.48,1.5,1382500.0],["2020-10-27",1.52,1.55,1.49,1.51,655900.0],["2020-10-28",1.42,1.47,1.34,1.36,1285000.0],["2020-10-29",1.35,1.39,1.32,1.35,781700.0],["2020-10-30",1.35,1.36,1.3,1.36,1004600.0],["2020-11-02",1.37,1.4,1.31,1.38,975700.0],["2020-11-03",1.41,1.42,1.36,1.37,1073300.0],["2020-11-04",1.36,1.39,1.3,1.33,957000.0],["2020-11-05",1.36,1.51,1.36,1.5,2462200.0],["2020-11-06",1.4,1.45,1.32,1.37,2502400.0],["2020-11-09",1.3,1.3,1.22,1.28,2176600.0],["2020-11-10",1.3,1.3,1.24,1.25,1448500.0],["2020-11-11",1.22,1.25,1.2,1.21,1518500.0],["2020-11-12",1.22,1.26,1.2,1.21,1133700.0],["2020-11-13",1.25,1.25,1.2,1.21,944700.0],["2020-11-16",1.21,1.21,1.17,1.19,1375800.0],["2020-11-17",1.17,1.19,1.15,1.16,1043600.0],["2020-11-18",1.14,1.17,1.13,1.14,1312500.0],["2020-11-19",1.11,1.18,1.11,1.17,1913300.0],["2020-11-20",1.18,1.21,1.16,1.17,854700.0],["2020-11-23",1.15,1.16,1.08,1.11,1728400.0],["2020-11-24",1.07,1.12,1.06,1.08,1638800.0],["2020-11-25",1.1,1.14,1.1,1.14,808400.0],["2020-11-27",1.13,1.14,1.09,1.13,523700.0],["2020-11-30",1.13,1.18,1.12,1.16,1120800.0],["2020-12-01",1.18,1.23,1.16,1.22,1598100.0],["2020-12-02",1.22,1.23,1.18,1.2,449500.0],["2020-12-03",1.2,1.21,1.17,1.19,597000.0],["2020-12-04",1.17,1.21,1.15,1.16,820800.0],["2020-12-07",1.17,1.23,1.16,1.2,1001200.0],["2020-12-08",1.21,1.21,1.16,1.18,634400.0],["2020-12-09",1.17,1.19,1.11,1.14,1082500.0],["2020-12-10",1.14,1.17,1.12,1.12,524800.0],["2020-12-11",1.12,1.17,1.1,1.14,1249900.0],["2020-12-14",1.13,1.15,1.09,1.1,1028300.0],["2020-12-15",1.12,1.14,1.12,1.13,1454400.0],["2020-12-16",1.14,1.18,1.13,1.16,1070400.0],["2020-12-17",1.19,1.28,1.19,1.28,1902900.0],["2020-12-18",1.27,1.27,1.2,1.23,1139700.0],["2020-12-21",1.21,1.25,1.19,1.2,1121700.0],["2020-12-22",1.18,1.19,1.12,1.12,969900.0],["2020-12-23",1.13,1.16,1.13,1.16,562300.0],["2020-12-24",1.14,1.18,1.13,1.17,229600.0],["2020-12-28",1.19,1.21,1.14,1.14,739200.0],["2020-12-29",1.14,1.16,1.11,1.14,682700.0],["2020-12-30",1.14,1.18,1.13,1.18,851500.0],["2020-12-31",1.17,1.19,1.12,1.13,1014800.0],["2021-01-04",1.18,1.28,1.17,1.27,2590100.0],["2021-01-05",1.32,1.34,1.24,1.32,1798200.0],["2021-01-06",1.3,1.31,1.24,1.31,1002300.0],["2021-01-07",1.29,1.3,1.25,1.26,1356800.0],["2021-01-08",1.24,1.24,1.12,1.14,2235600.0],["2021-01-11",1.15,1.16,1.12,1.16,1258300.0],["2021-01-12",1.16,1.18,1.13,1.17,907500.0],["2021-01-13",1.15,1.18,1.15,1.16,1704600.0],["2021-01-14",1.17,1.18,1.13,1.15,1396600.0],["2021-01-15",1.15,1.15,1.11,1.13,1053400.0],["2021-01-19",1.14,1.14,1.1,1.13,1807200.0],["2021-01-20",1.15,1.2,1.14,1.19,2221700.0],["2021-01-21",1.18,1.24,1.15,1.22,1570000.0],["2021-01-22",1.17,1.21,1.15,1.2,1105900.0],["2021-01-25",1.19,1.2,1.14,1.14,923300.0],["2021-01-26",1.14,1.16,1.14,1.15,778400.0],["2021-01-27",1.11,1.14,1.07,1.09,1633700.0],["2021-01-28",1.12,1.14,1.07,1.12,1506500.0],["2021-01-29",1.15,1.23,1.14,1.16,2549300.0],["2021-02-01",1.25,1.3,1.2,1.26,3870000.0],["2021-02-02",1.2,1.22,1.17,1.19,1587400.0],["2021-02-03",1.2,1.23,1.19,1.2,783800.0],["2021-02-04",1.16,1.22,1.13,1.22,2596300.0],["2021-02-05",1.2,1.27,1.19,1.26,1119400.0],["2021-02-08",1.3,1.37,1.3,1.37,2389300.0],["2021-02-09",1.4,1.44,1.36,1.4,1938100.0],["2021-02-10",1.41,1.43,1.32,1.41,2124600.0],["2021-02-11",1.39,1.44,1.35,1.39,1554000.0],["2021-02-12",1.35,1.44,1.34,1.41,1266600.0],["2021-02-16",1.41,1.43,1.26,1.29,3336700.0],["2021-02-17",1.29,1.29,1.21,1.23,1695000.0],["2021-02-18",1.25,1.26,1.16,1.17,1632900.0],["2021-02-19",1.2,1.23,1.18,1.21,905800.0],["2021-02-22",1.21,1.32,1.21,1.31,2267000.0],["2021-02-23",1.28,1.29,1.19,1.25,1199200.0],["2021-02-24",1.24,1.31,1.2,1.3,947700.0],["2021-02-25",1.28,1.3,1.2,1.21,1101700.0],["2021-02-26",1.18,1.2,1.12,1.14,1834300.0],["2021-03-01",1.17,1.19,1.1,1.11,2005400.0],["2021-03-02",1.12,1.15,1.1,1.12,2650600.0],["2021-03-03",1.08,1.12,1.04,1.11,2189300.0],["2021-03-04",1.09,1.1,1.01,1.05,1804000.0],["2021-03-05",1.05,1.08,1.01,1.06,1489700.0],["2021-03-08",1.06,1.07,1.03,1.05,917000.0],["2021-03-09",1.09,1.12,1.04,1.06,2022000.0],["2021-03-10",1.08,1.09,1.05,1.08,1371200.0],["2021-03-11",1.1,1.17,1.04,1.16,3007200.0],["2021-03-12",1.12,1.26,1.08,1.26,2301400.0],["2021-03-15",1.25,1.31,1.24,1.27,4792200.0],["2021-03-16",1.26,1.27,1.2,1.21,3753500.0],["2021-03-17",1.19,1.3,1.15,1.25,2717700.0],["2021-03-18",1.25,1.25,1.18,1.2,3481100.0],["2021-03-19",1.19,1.19,1.12,1.14,12623900.0],["2021-03-22",1.12,1.19,1.12,1.17,1273800.0],["2021-03-23",1.16,1.16,1.08,1.1,1455000.0],["2021-03-24",1.1,1.15,1.09,1.1,1600400.0],["2021-03-25",1.08,1.12,1.07,1.12,1036400.0],["2021-03-26",1.1,1.14,1.09,1.13,714200.0],["2021-03-29",1.13,1.13,1.05,1.1,547800.0],["2021-03-30",1.08,1.08,1.03,1.05,1191400.0],["2021-03-31",1.04,1.14,1.04,1.12,703600.0],["2021-04-01",1.11,1.18,1.11,1.18,802800.0],["2021-04-05",1.18,1.2,1.14,1.16,706800.0],["2021-04-06",1.15,1.2,1.15,1.15,1186400.0],["2021-04-07",1.14,1.17,1.13,1.15,549700.0],["2021-04-08",1.17,1.2,1.16,1.19,923900.0],["2021-04-09",1.17,1.2,1.15,1.17,706300.0],["2021-04-12",1.15,1.17,1.12,1.14,532100.0],["2021-04-13",1.16,1.2,1.13,1.14,1064600.0],["2021-04-14",1.16,1.17,1.09,1.09,1900800.0],["2021-04-15",1.13,1.17,1.12,1.17,1346900.0],["2021-04-16",1.21,1.21,1.16,1.18,1504200.0],["2021-04-19",1.16,1.17,1.13,1.15,1120700.0],["2021-04-20",1.14,1.19,1.13,1.19,921500.0],["2021-04-21",1.19,1.25,1.17,1.24,1734100.0],["2021-04-22",1.24,1.25,1.18,1.2,1354100.0],["2021-04-23",1.21,1.23,1.16,1.17,879500.0],["2021-04-26",1.18,1.2,1.16,1.18,612800.0],["2021-04-27",1.18,1.19,1.13,1.15,784200.0],["2021-04-28",1.14,1.22,1.14,1.22,706700.0],["2021-04-29",1.35,1.38,1.22,1.28,5523900.0],["2021-04-30",1.33,1.33,1.26,1.29,1259900.0],["2021-05-03",1.36,1.4,1.34,1.39,1767300.0],["2021-05-04",1.4,1.41,1.27,1.29,1828100.0],["2021-05-05",1.28,1.29,1.25,1.29,786200.0],["2021-05-06",1.26,1.36,1.26,1.3,1126300.0],["2021-05-07",1.33,1.33,1.27,1.29,1031400.0],["2021-05-10",1.29,1.3,1.23,1.23,1765300.0],["2021-05-11",1.2,1.27,1.18,1.27,939900.0],["2021-05-12",1.24,1.26,1.21,1.21,614000.0],["2021-05-13",1.21,1.23,1.18,1.2,535400.0],["2021-05-14",1.2,1.24,1.19,1.22,685200.0],["2021-05-17",1.25,1.33,1.24,1.32,1624300.0],["2021-05-18",1.34,1.35,1.25,1.27,1705300.0],["2021-05-19",1.25,1.32,1.25,1.28,885600.0],["2021-05-20",1.28,1.32,1.27,1.29,513000.0],["2021-05-21",1.33,1.35,1.28,1.35,1284800.0],["2021-05-24",1.35,1.36,1.3,1.33,799900.0],["2021-05-25",1.31,1.36,1.29,1.35,794700.0],["2021-05-26",1.34,1.37,1.29,1.3,801400.0],["2021-05-27",1.29,1.33,1.29,1.31,441100.0],["2021-05-28",1.3,1.33,1.3,1.33,689100.0],["2021-06-01",1.38,1.39,1.33,1.36,1324100.0],["2021-06-02",1.37,1.38,1.32,1.34,648800.0],["2021-06-03",1.29,1.31,1.26,1.28,814500.0],["2021-06-04",1.28,1.32,1.27,1.29,490800.0],["2021-06-07",1.28,1.29,1.27,1.28,634100.0],["2021-06-08",1.26,1.28,1.25,1.26,491000.0],["2021-06-09",1.25,1.27,1.21,1.23,722200.0],["2021-06-10",1.22,1.25,1.22,1.25,738700.0],["2021-06-11",1.26,1.26,1.22,1.23,647800.0],["2021-06-14",1.23,1.25,1.22,1.23,743900.0],["2021-06-15",1.23,1.23,1.18,1.18,710800.0],["2021-06-16",1.17,1.21,1.16,1.18,1202900.0],["2021-06-17",1.15,1.16,1.13,1.15,971900.0],["2021-06-18",1.13,1.14,1.11,1.13,1207500.0],["2021-06-21",1.11,1.15,1.11,1.11,693600.0],["2021-06-22",1.12,1.12,1.08,1.09,710300.0],["2021-06-23",1.09,1.12,1.06,1.07,833200.0],["2021-06-24",1.07,1.1,1.06,1.08,1586400.0],["2021-06-25",1.07,1.08,1.03,1.05,2108900.0],["2021-06-28",1.04,1.08,1.04,1.06,622200.0],["2021-06-29",1.05,1.06,1.03,1.06,473200.0],["2021-06-30",1.05,1.1,1.05,1.09,637300.0],["2021-07-01",1.12,1.12,1.06,1.07,356900.0],["2021-07-02",1.08,1.09,1.06,1.07,579800.0],["2021-07-06",1.08,1.11,1.05,1.08,508300.0],["2021-07-07",1.08,1.09,1.04,1.06,360100.0],["2021-07-08",1.05,1.06,1.01,1.02,802900.0],["2021-07-09",1.02,1.08,1.02,1.08,494300.0],["2021-07-12",1.08,1.08,1.03,1.05,470900.0],["2021-07-13",1.07,1.07,1.03,1.04,534000.0],["2021-07-14",1.03,1.05,1.03,1.05,399600.0],["2021-07-15",1.04,1.05,1.03,1.04,295300.0],["2021-07-16",1.05,1.06,1.01,1.02,480700.0],["2021-07-19",1.02,1.02,0.94,0.96,1078400.0],["2021-07-20",0.95,0.99,0.94,0.94,572300.0],["2021-07-21",0.96,0.99,0.95,0.99,378500.0],["2021-07-22",0.98,0.99,0.95,0.96,563300.0],["2021-07-23",0.94,0.96,0.93,0.94,546100.0],["2021-07-26",0.93,0.96,0.93,0.95,315800.0],["2021-07-27",0.96,0.96,0.93,0.94,194600.0],["2021-07-28",0.97,0.98,0.95,0.98,265500.0],["2021-07-29",0.98,1.01,0.98,0.99,461800.0],["2021-07-30",1.0,1.02,0.98,1.01,324700.0],["2021-08-02",1.02,1.04,1.01,1.04,357700.0],["2021-08-03",1.04,1.04,1.01,1.03,562200.0],["2021-08-04",1.03,1.04,0.97,0.97,547800.0],["2021-08-05",0.97,0.98,0.95,0.95,294800.0],["2021-08-06",0.95,0.96,0.92,0.92,518200.0],["2021-08-09",0.91,0.94,0.89,0.89,544600.0],["2021-08-10",0.88,0.91,0.88,0.9,562800.0],["2021-08-11",0.91,0.95,0.91,0.93,460600.0],["2021-08-12",0.9,0.94,0.88,0.88,787000.0],["2021-08-13",0.88,0.91,0.88,0.9,432800.0],["2021-08-16",0.88,0.9,0.85,0.86,543600.0],["2021-08-17",0.88,0.88,0.85,0.86,402900.0],["2021-08-18",0.86,0.86,0.82,0.83,528700.0],["2021-08-19",0.82,0.83,0.77,0.78,865100.0],["2021-08-20",0.78,0.81,0.77,0.8,510800.0],["2021-08-23",0.82,0.84,0.81,0.83,775500.0],["2021-08-24",0.83,0.85,0.83,0.84,157000.0],["2021-08-25",0.83,0.84,0.81,0.82,391900.0],["2021-08-26",0.82,0.83,0.81,0.82,221100.0],["2021-08-27",0.81,0.87,0.81,0.87,473700.0],["2021-08-30",0.87,0.89,0.83,0.85,474800.0],["2021-08-31",0.85,0.88,0.84,0.87,394000.0],["2021-09-01",0.9,0.9,0.85,0.86,303600.0],["2021-09-02",0.86,0.87,0.84,0.86,182900.0],["2021-09-03",0.87,0.91,0.86,0.9,475800.0],["2021-09-07",0.91,0.91,0.86,0.87,314300.0],["2021-09-08",0.86,0.88,0.85,0.85,283300.0],["2021-09-09",0.86,0.86,0.82,0.84,249300.0],["2021-09-10",0.83,0.84,0.8,0.81,451700.0],["2021-09-13",0.8,0.81,0.75,0.76,2430600.0],["2021-09-14",0.75,0.76,0.7,0.72,1555900.0],["2021-09-15",0.73,0.73,0.7,0.71,963400.0],["2021-09-16",0.69,0.71,0.68,0.71,836500.0],["2021-09-17",0.71,0.73,0.69,0.69,3835200.0],["2021-09-20",0.69,0.69,0.66,0.67,1269100.0],["2021-09-21",0.68,0.72,0.68,0.71,556500.0],["2021-09-22",0.71,0.74,0.71,0.72,417100.0],["2021-09-23",0.72,0.73,0.7,0.72,490500.0],["2021-09-24",0.72,0.73,0.71,0.72,157000.0],["2021-09-27",0.72,0.73,0.72,0.72,361800.0],["2021-09-28",0.72,0.72,0.7,0.72,394900.0],["2021-09-29",0.72,0.72,0.68,0.7,430600.0],["2021-09-30",0.7,0.73,0.7,0.72,304800.0],["2021-10-01",0.73,0.74,0.72,0.74,265600.0],["2021-10-04",0.74,0.74,0.72,0.73,328000.0],["2021-10-05",0.73,0.75,0.72,0.74,338600.0],["2021-10-06",0.73,0.74,0.73,0.74,183100.0],["2021-10-07",0.75,0.78,0.74,0.76,504800.0],["2021-10-08",0.75,0.79,0.75,0.78,536800.0],["2021-10-11",0.76,0.79,0.75,0.75,213900.0],["2021-10-12",0.76,0.78,0.75,0.78,204900.0],["2021-10-13",0.79,0.81,0.78,0.79,541100.0],["2021-10-14",0.81,0.83,0.8,0.82,335800.0],["2021-10-15",0.81,0.83,0.8,0.81,160500.0],["2021-10-18",0.83,0.84,0.8,0.81,534200.0],["2021-10-19",0.81,0.82,0.78,0.8,315800.0],["2021-10-20",0.81,0.83,0.8,0.81,309000.0],["2021-10-21",0.81,0.82,0.78,0.79,244700.0],["2021-10-22",0.8,0.83,0.8,0.81,465400.0],["2021-10-25",0.81,0.83,0.8,0.82,538300.0],["2021-10-26",0.83,0.84,0.81,0.82,321700.0],["2021-10-27",0.82,0.82,0.79,0.81,287100.0],["2021-10-28",0.8,0.82,0.79,0.82,230700.0],["2021-10-29",0.8,0.82,0.76,0.78,467800.0],["2021-11-01",0.77,0.79,0.77,0.78,254700.0],["2021-11-02",0.78,0.78,0.76,0.77,353800.0],["2021-11-03",0.76,0.8,0.75,0.8,340000.0],["2021-11-04",0.8,0.81,0.78,0.81,305500.0],["2021-11-05",0.81,0.83,0.78,0.82,472700.0],["2021-11-08",0.81,0.84,0.81,0.84,372900.0],["2021-11-09",0.84,0.85,0.82,0.84,417300.0],["2021-11-10",0.84,0.87,0.84,0.86,642700.0],["2021-11-11",0.9,0.9,0.85,0.86,642000.0],["2021-11-12",0.85,0.87,0.83,0.85,432400.0],["2021-11-15",0.85,0.88,0.84,0.85,469000.0],["2021-11-16",0.87,0.87,0.83,0.83,310400.0],["2021-11-17",0.84,0.85,0.83,0.84,179500.0],["2021-11-18",0.83,0.83,0.81,0.82,313300.0],["2021-11-19",0.8,0.83,0.79,0.8,408900.0],["2021-11-22",0.79,0.82,0.79,0.82,484100.0],["2021-11-23",0.8,0.81,0.76,0.81,683900.0],["2021-11-24",0.79,0.81,0.78,0.81,152400.0],["2021-11-26",0.82,0.82,0.76,0.76,498400.0],["2021-11-29",0.76,0.77,0.74,0.76,437900.0],["2021-11-30",0.76,0.77,0.7,0.74,887000.0],["2021-12-01",0.74,0.76,0.72,0.73,317600.0],["2021-12-02",0.71,0.73,0.68,0.71,436900.0],["2021-12-03",0.71,0.73,0.7,0.72,201600.0],["2021-12-06",0.73,0.75,0.71,0.73,226000.0],["2021-12-07",0.73,0.74,0.72,0.73,427800.0],["2021-12-08",0.73,0.74,0.72,0.74,71800.0],["2021-12-09",0.73,0.74,0.7,0.72,226000.0],["2021-12-10",0.71,0.72,0.68,0.7,244300.0],["2021-12-13",0.69,0.72,0.67,0.7,530000.0],["2021-12-14",0.69,0.7,0.67,0.68,479500.0],["2021-12-15",0.7,0.7,0.63,0.67,735900.0],["2021-12-16",0.68,0.71,0.68,0.69,472600.0],["2021-12-17",0.7,0.7,0.61,0.61,620700.0],["2021-12-20",0.64,0.68,0.64,0.66,1003300.0],["2021-12-21",0.68,0.72,0.65,0.71,438700.0],["2021-12-22",0.7,0.74,0.7,0.72,391000.0],["2021-12-23",0.71,0.72,0.71,0.72,555000.0],["2021-12-27",0.71,0.73,0.68,0.68,777100.0],["2021-12-28",0.68,0.71,0.68,0.68,534300.0],["2021-12-29",0.67,0.7,0.66,0.7,826600.0],["2021-12-30",0.68,0.71,0.68,0.69,816700.0],["2021-12-31",0.69,0.71,0.68,0.7,745100.0],["2022-01-03",0.68,0.71,0.67,0.71,232000.0],["2022-01-04",0.72,0.73,0.7,0.71,174900.0],["2022-01-05",0.71,0.73,0.68,0.69,356900.0],["2022-01-06",0.68,0.7,0.66,0.68,499400.0],["2022-01-07",0.66,0.7,0.66,0.67,214900.0],["2022-01-10",0.67,0.7,0.6,0.68,550500.0],["2022-01-11",0.67,0.7,0.66,0.7,306700.0],["2022-01-12",0.7,0.71,0.68,0.7,565100.0],["2022-01-13",0.7,0.71,0.68,0.69,315600.0],["2022-01-14",0.68,0.69,0.66,0.66,417700.0],["2022-01-18",0.68,0.68,0.66,0.67,198700.0],["2022-01-19",0.67,0.71,0.66,0.71,971400.0],["2022-01-20",0.72,0.8,0.7,0.71,635000.0],["2022-01-21",0.77,0.77,0.68,0.68,450900.0],["2022-01-24",0.68,0.68,0.63,0.64,749000.0],["2022-01-25",0.65,0.68,0.64,0.64,677900.0],["2022-01-26",0.69,0.73,0.65,0.7,1924400.0],["2022-01-27",0.69,0.69,0.65,0.65,437600.0],["2022-01-28",0.67,0.67,0.63,0.64,240200.0],["2022-01-31",0.64,0.69,0.64,0.69,307100.0],["2022-02-01",0.68,0.68,0.66,0.68,385500.0],["2022-02-02",0.68,0.69,0.66,0.67,569900.0],["2022-02-03",0.66,0.68,0.65,0.67,356600.0],["2022-02-04",0.68,0.68,0.66,0.66,283800.0],["2022-02-07",0.65,0.69,0.65,0.67,854000.0],["2022-02-08",0.68,0.7,0.68,0.7,344000.0],["2022-02-09",0.69,0.71,0.67,0.69,372500.0],["2022-02-10",0.67,0.71,0.66,0.66,558100.0],["2022-02-11",0.66,0.72,0.66,0.71,684900.0],["2022-02-14",0.73,0.73,0.72,0.73,456300.0],["2022-02-15",0.72,0.73,0.7,0.73,594800.0],["2022-02-16",0.73,0.76,0.72,0.76,467200.0],["2022-02-17",0.73,0.78,0.73,0.77,597000.0],["2022-02-18",0.78,0.79,0.75,0.75,327300.0],["2022-02-22",0.74,0.76,0.74,0.75,380100.0],["2022-02-23",0.74,0.77,0.71,0.77,740200.0],["2022-02-24",0.79,0.79,0.75,0.77,527900.0],["2022-02-25",0.76,0.77,0.6,0.61,3119400.0],["2022-02-28",0.64,0.64,0.56,0.62,1319900.0],["2022-03-01",0.6,0.62,0.58,0.62,1278100.0],["2022-03-02",0.61,0.62,0.59,0.61,509200.0],["2022-03-03",0.61,0.62,0.59,0.62,886400.0],["2022-03-04",0.62,0.62,0.58,0.6,964500.0],["2022-03-07",0.61,0.63,0.6,0.62,1201600.0],["2022-03-08",0.63,0.67,0.62,0.67,2395900.0],["2022-03-09",0.64,0.65,0.61,0.65,643200.0],["2022-03-10",0.64,0.66,0.63,0.64,866100.0],["2022-03-11",0.66,0.67,0.62,0.63,936500.0],["2022-03-14",0.63,0.63,0.58,0.58,944600.0],["2022-03-15",0.57,0.59,0.56,0.59,691600.0],["2022-03-16",0.58,0.62,0.58,0.61,778800.0],["2022-03-17",0.64,0.64,0.61,0.63,448100.0],["2022-03-18",0.62,0.64,0.6,0.62,940300.0],["2022-03-21",0.62,0.65,0.62,0.65,877000.0],["2022-03-22",0.65,0.65,0.61,0.63,429600.0],["2022-03-23",0.64,0.64,0.61,0.64,473600.0],["2022-03-24",0.64,0.64,0.62,0.63,229200.0],["2022-03-25",0.63,0.63,0.62,0.63,212600.0],["2022-03-28",0.63,0.63,0.6,0.6,351600.0],["2022-03-29",0.6,0.6,0.57,0.6,425900.0],["2022-03-30",0.57,0.57,0.52,0.56,1098400.0],["2022-03-31",0.56,0.56,0.54,0.55,510800.0],["2022-04-01",0.55,0.55,0.5,0.53,1880700.0],["2022-04-04",0.54,0.55,0.52,0.54,689600.0],["2022-04-05",0.53,0.54,0.52,0.54,635200.0],["2022-04-06",0.52,0.54,0.52,0.53,298200.0],["2022-04-07",0.53,0.54,0.52,0.54,469900.0],["2022-04-08",0.54,0.55,0.53,0.54,502300.0],["2022-04-11",0.53,0.54,0.52,0.52,405200.0],["2022-04-12",0.52,0.53,0.52,0.53,480100.0],["2022-04-13",0.53,0.54,0.52,0.52,434100.0],["2022-04-14",0.53,0.53,0.52,0.53,240900.0],["2022-04-18",0.53,0.54,0.52,0.53,403200.0],["2022-04-19",0.52,0.54,0.52,0.53,329200.0],["2022-04-20",0.53,0.53,0.52,0.52,243600.0],["2022-04-21",0.52,0.52,0.5,0.51,487300.0],["2022-04-22",0.51,0.52,0.5,0.51,347600.0],["2022-04-25",0.48,0.49,0.45,0.48,550200.0],["2022-04-26",0.47,0.48,0.46,0.46,748500.0],["2022-04-27",0.46,0.47,0.46,0.46,288100.0],["2022-04-28",0.48,0.48,0.46,0.47,318500.0],["2022-04-29",0.47,0.47,0.45,0.45,394800.0],["2022-05-02",0.45,0.45,0.43,0.45,806100.0],["2022-05-03",0.44,0.45,0.44,0.45,262800.0],["2022-05-04",0.45,0.47,0.45,0.46,173400.0],["2022-05-05",0.47,0.48,0.44,0.44,235900.0],["2022-05-06",0.46,0.5,0.45,0.45,200500.0],["2022-05-09",0.43,0.46,0.42,0.42,822600.0],["2022-05-10",0.42,0.44,0.37,0.41,555000.0],["2022-05-11",0.42,0.43,0.4,0.4,428200.0],["2022-05-12",0.37,0.41,0.37,0.38,724200.0],["2022-05-13",0.39,0.4,0.38,0.39,413500.0],["2022-05-16",0.4,0.41,0.39,0.41,146400.0],["2022-05-17",0.4,0.42,0.4,0.42,204500.0],["2022-05-18",0.41,0.42,0.4,0.4,151600.0],["2022-05-19",0.42,0.43,0.4,0.42,469800.0],["2022-05-20",0.42,0.42,0.4,0.4,158800.0],["2022-05-23",0.42,0.42,0.41,0.41,141500.0],["2022-05-24",0.41,0.42,0.4,0.4,422900.0],["2022-05-25",0.4,0.42,0.38,0.38,670200.0],["2022-05-26",0.39,0.41,0.38,0.4,262000.0],["2022-05-27",0.4,0.41,0.39,0.4,72700.0],["2022-05-31",0.4,0.41,0.38,0.39,260700.0],["2022-06-01",0.39,0.41,0.38,0.4,185500.0],["2022-06-02",0.4,0.43,0.4,0.42,487500.0],["2022-06-03",0.43,0.44,0.42,0.44,367000.0],["2022-06-06",0.45,0.46,0.44,0.45,323700.0],["2022-06-07",0.47,0.47,0.44,0.44,240500.0],["2022-06-08",0.43,0.45,0.43,0.44,171600.0],["2022-06-09",0.44,0.46,0.44,0.44,195500.0],["2022-06-10",0.43,0.47,0.42,0.45,547700.0],["2022-06-13",0.46,0.46,0.41,0.43,252800.0],["2022-06-14",0.42,0.42,0.4,0.41,322500.0],["2022-06-15",0.41,0.43,0.4,0.41,224800.0],["2022-06-16",0.4,0.42,0.39,0.41,300000.0],["2022-06-17",0.42,0.42,0.36,0.36,645900.0],["2022-06-21",0.39,0.42,0.39,0.42,289500.0],["2022-06-22",0.42,0.42,0.4,0.4,94400.0],["2022-06-23",0.41,0.41,0.39,0.39,131200.0],["2022-06-24",0.4,0.4,0.38,0.4,231400.0],["2022-06-27",0.39,0.41,0.39,0.41,188200.0],["2022-06-28",0.41,0.41,0.39,0.39,83500.0],["2022-06-29",0.4,0.45,0.39,0.42,862500.0],["2022-06-30",0.41,0.42,0.4,0.4,330500.0],["2022-07-01",0.39,0.43,0.39,0.42,329100.0],["2022-07-05",0.42,0.42,0.38,0.4,665400.0],["2022-07-06",0.39,0.4,0.38,0.38,241700.0],["2022-07-07",0.38,0.39,0.38,0.39,170200.0],["2022-07-08",0.39,0.4,0.38,0.39,548000.0],["2022-07-11",0.39,0.4,0.36,0.37,680100.0],["2022-07-12",0.38,0.39,0.37,0.39,138200.0],["2022-07-13",0.38,0.4,0.38,0.4,216500.0],["2022-07-14",0.39,0.39,0.37,0.38,402600.0],["2022-07-15",0.38,0.39,0.38,0.38,209600.0],["2022-07-18",0.38,0.39,0.38,0.39,109000.0],["2022-07-19",0.39,0.39,0.38,0.39,82300.0],["2022-07-20",0.39,0.39,0.38,0.39,358300.0],["2022-07-21",0.39,0.39,0.38,0.39,266800.0],["2022-07-22",0.39,0.4,0.38,0.39,222300.0],["2022-07-25",0.38,0.39,0.38,0.38,76900.0],["2022-07-26",0.39,0.39,0.38,0.39,299400.0],["2022-07-27",0.39,0.4,0.39,0.39,208500.0],["2022-07-28",0.4,0.43,0.39,0.42,608300.0],["2022-07-29",0.42,0.44,0.41,0.42,219200.0],["2022-08-01",0.43,0.44,0.42,0.42,164300.0],["2022-08-02",0.43,0.46,0.42,0.43,259000.0],["2022-08-03",0.43,0.43,0.41,0.41,246000.0],["2022-08-04",0.43,0.46,0.41,0.45,349800.0],["2022-08-05",0.45,0.45,0.42,0.43,175300.0],["2022-08-08",0.43,0.45,0.43,0.44,218200.0],["2022-08-09",0.45,0.46,0.44,0.45,241900.0],["2022-08-10",0.45,0.46,0.43,0.46,371800.0],["2022-08-11",0.46,0.46,0.44,0.44,131000.0],["2022-08-12",0.46,0.5,0.46,0.49,770300.0],["2022-08-15",0.5,0.5,0.47,0.49,759100.0],["2022-08-16",0.5,0.51,0.49,0.51,422000.0],["2022-08-17",0.52,0.52,0.48,0.49,621500.0],["2022-08-18",0.49,0.49,0.47,0.47,224200.0],["2022-08-19",0.47,0.47,0.46,0.47,485000.0],["2022-08-22",0.45,0.46,0.44,0.46,136200.0],["2022-08-23",0.45,0.48,0.45,0.48,163700.0],["2022-08-24",0.48,0.5,0.48,0.49,150800.0],["2022-08-25",0.49,0.51,0.49,0.5,185600.0],["2022-08-26",0.51,0.51,0.47,0.49,507200.0],["2022-08-29",0.49,0.49,0.47,0.47,141300.0],["2022-08-30",0.49,0.49,0.45,0.47,353100.0],["2022-08-31",0.47,0.49,0.46,0.49,350000.0],["2022-09-01",0.49,0.49,0.46,0.48,257500.0],["2022-09-02",0.48,0.49,0.48,0.49,315300.0],["2022-09-06",0.46,0.49,0.46,0.47,292500.0],["2022-09-07",0.48,0.5,0.47,0.49,529700.0],["2022-09-08",0.47,0.5,0.47,0.5,481400.0],["2022-09-09",0.5,0.51,0.49,0.51,580400.0],["2022-09-12",0.51,0.53,0.5,0.52,458000.0],["2022-09-13",0.52,0.52,0.5,0.51,342500.0],["2022-09-14",0.51,0.52,0.49,0.5,355600.0],["2022-09-15",0.5,0.51,0.49,0.49,233100.0],["2022-09-16",0.49,0.5,0.49,0.5,301600.0],["2022-09-19",0.5,0.5,0.48,0.48,117700.0],["2022-09-20",0.49,0.5,0.48,0.49,219000.0],["2022-09-21",0.5,0.53,0.49,0.53,275200.0],["2022-09-22",0.5,0.51,0.48,0.49,330700.0],["2022-09-23",0.48,0.48,0.45,0.46,505400.0],["2022-09-26",0.45,0.46,0.43,0.43,337800.0],["2022-09-27",0.46,0.46,0.43,0.44,230400.0],["2022-09-28",0.44,0.47,0.44,0.47,259000.0],["2022-09-29",0.46,0.48,0.45,0.48,530800.0],["2022-09-30",0.47,0.49,0.46,0.49,336600.0],["2022-10-03",0.49,0.53,0.49,0.53,1005600.0],["2022-10-04",0.53,0.54,0.51,0.53,917900.0],["2022-10-05",0.53,0.54,0.51,0.53,243200.0],["2022-10-06",0.51,0.54,0.51,0.54,410900.0],["2022-10-07",0.52,0.53,0.5,0.51,116100.0],["2022-10-10",0.52,0.53,0.5,0.5,95600.0],["2022-10-11",0.5,0.52,0.49,0.51,84000.0],["2022-10-12",0.51,0.52,0.49,0.52,146500.0],["2022-10-13",0.52,0.52,0.49,0.52,398900.0],["2022-10-14",0.5,0.52,0.46,0.47,413200.0],["2022-10-17",0.49,0.49,0.47,0.49,186800.0],["2022-10-18",0.49,0.5,0.48,0.49,183500.0],["2022-10-19",0.49,0.49,0.47,0.48,123500.0],["2022-10-20",0.48,0.49,0.48,0.48,141100.0],["2022-10-21",0.48,0.51,0.48,0.51,248300.0],["2022-10-24",0.51,0.51,0.49,0.5,130700.0],["2022-10-25",0.5,0.51,0.49,0.5,214600.0],["2022-10-26",0.51,0.52,0.5,0.51,296000.0],["2022-10-27",0.51,0.51,0.49,0.5,98600.0],["2022-10-28",0.5,0.5,0.48,0.48,137300.0],["2022-10-31",0.49,0.49,0.48,0.49,101100.0],["2022-11-01",0.49,0.49,0.48,0.49,323700.0],["2022-11-02",0.49,0.49,0.47,0.47,312500.0],["2022-11-03",0.47,0.48,0.47,0.47,128700.0],["2022-11-04",0.48,0.51,0.47,0.51,403800.0],["2022-11-07",0.51,0.52,0.5,0.52,306900.0],["2022-11-08",0.51,0.55,0.51,0.53,455300.0],["2022-11-09",0.54,0.54,0.52,0.53,184700.0],["2022-11-10",0.55,0.57,0.55,0.57,581600.0],["2022-11-11",0.57,0.58,0.55,0.56,299100.0],["2022-11-14",0.55,0.58,0.55,0.57,233100.0],["2022-11-15",0.59,0.59,0.56,0.57,216400.0],["2022-11-16",0.56,0.59,0.56,0.57,342800.0],["2022-11-17",0.56,0.58,0.55,0.56,448200.0],["2022-11-18",0.58,0.58,0.56,0.57,72200.0],["2022-11-21",0.56,0.56,0.55,0.55,71400.0],["2022-11-22",0.55,0.58,0.55,0.56,177900.0],["2022-11-23",0.56,0.6,0.56,0.6,245800.0],["2022-11-25",0.6,0.6,0.57,0.59,288900.0],["2022-11-28",0.59,0.59,0.55,0.55,246500.0],["2022-11-29",0.55,0.57,0.55,0.55,160000.0],["2022-11-30",0.55,0.58,0.55,0.56,495000.0],["2022-12-01",0.59,0.6,0.58,0.59,229900.0],["2022-12-02",0.59,0.59,0.57,0.59,162800.0],["2022-12-05",0.59,0.59,0.56,0.57,342800.0],["2022-12-06",0.58,0.58,0.56,0.56,60300.0],["2022-12-07",0.56,0.57,0.55,0.55,354900.0],["2022-12-08",0.55,0.56,0.55,0.55,60400.0],["2022-12-09",0.55,0.57,0.51,0.53,200100.0],["2022-12-12",0.51,0.51,0.48,0.49,1169200.0],["2022-12-13",0.5,0.52,0.49,0.52,952600.0],["2022-12-14",0.52,0.54,0.5,0.53,528100.0],["2022-12-15",0.51,0.53,0.48,0.53,771100.0],["2022-12-16",0.51,0.51,0.42,0.47,10063400.0],["2022-12-19",0.49,0.51,0.48,0.5,612900.0],["2022-12-20",0.49,0.52,0.49,0.52,316200.0],["2022-12-21",0.51,0.54,0.51,0.53,373200.0],["2022-12-22",0.53,0.54,0.5,0.52,189000.0],["2022-12-23",0.52,0.52,0.5,0.52,250400.0],["2022-12-27",0.51,0.54,0.5,0.53,440200.0],["2022-12-28",0.53,0.54,0.5,0.51,346900.0],["2022-12-29",0.52,0.53,0.51,0.52,228000.0],["2022-12-30",0.5,0.53,0.5,0.52,264700.0],["2023-01-03",0.53,0.54,0.51,0.53,228500.0],["2023-01-04",0.54,0.54,0.52,0.53,297500.0],["2023-01-05",0.53,0.53,0.52,0.52,137600.0],["2023-01-06",0.52,0.54,0.5,0.54,463100.0],["2023-01-09",0.55,0.57,0.54,0.56,449300.0],["2023-01-10",0.58,0.58,0.56,0.57,342700.0],["2023-01-11",0.58,0.59,0.57,0.58,265800.0],["2023-01-12",0.59,0.59,0.57,0.57,266700.0],["2023-01-13",0.59,0.59,0.57,0.58,189600.0],["2023-01-17",0.58,0.59,0.56,0.56,311100.0],["2023-01-18",0.58,0.59,0.56,0.56,131400.0],["2023-01-19",0.57,0.58,0.56,0.56,358300.0],["2023-01-20",0.58,0.59,0.57,0.57,313000.0],["2023-01-23",0.58,0.58,0.57,0.58,202800.0],["2023-01-24",0.59,0.61,0.58,0.61,1304400.0],["2023-01-25",0.61,0.61,0.6,0.61,518400.0],["2023-01-26",0.63,0.63,0.61,0.62,455200.0],["2023-01-27",0.61,0.62,0.61,0.61,149800.0],["2023-01-30",0.61,0.61,0.6,0.6,133000.0],["2023-01-31",0.59,0.62,0.59,0.61,282200.0],["2023-02-01",0.62,0.62,0.6,0.61,284800.0],["2023-02-02",0.6,0.62,0.59,0.61,700400.0],["2023-02-03",0.6,0.61,0.59,0.6,195800.0],["2023-02-06",0.57,0.6,0.56,0.57,546700.0],["2023-02-07",0.56,0.59,0.56,0.58,408700.0],["2023-02-08",0.59,0.6,0.58,0.6,439600.0],["2023-02-09",0.59,0.6,0.57,0.58,347200.0],["2023-02-10",0.58,0.59,0.57,0.58,121000.0],["2023-02-13",0.57,0.58,0.56,0.58,148000.0],["2023-02-14",0.57,0.59,0.57,0.57,335600.0],["2023-02-15",0.57,0.59,0.56,0.57,1387700.0],["2023-02-16",0.57,0.58,0.56,0.56,160100.0],["2023-02-17",0.56,0.56,0.54,0.54,303600.0],["2023-02-21",0.54,0.54,0.5,0.52,520200.0],["2023-02-22",0.52,0.52,0.48,0.51,400200.0],["2023-02-23",0.5,0.51,0.48,0.5,395500.0],["2023-02-24",0.49,0.51,0.49,0.51,312400.0],["2023-02-27",0.51,0.53,0.5,0.51,210500.0],["2023-02-28",0.52,0.52,0.51,0.52,316500.0],["2023-03-01",0.52,0.53,0.51,0.53,250700.0],["2023-03-02",0.53,0.53,0.52,0.52,247400.0],["2023-03-03",0.52,0.53,0.51,0.52,109900.0],["2023-03-06",0.51,0.52,0.51,0.51,169400.0],["2023-03-07",0.51,0.51,0.49,0.5,138900.0],["2023-03-08",0.5,0.52,0.5,0.5,128400.0],["2023-03-09",0.5,0.52,0.49,0.51,181500.0],["2023-03-10",0.5,0.51,0.46,0.47,654000.0],["2023-03-13",0.49,0.53,0.49,0.51,708900.0],["2023-03-14",0.53,0.55,0.52,0.52,274100.0],["2023-03-15",0.55,0.55,0.48,0.5,574300.0],["2023-03-16",0.51,0.52,0.5,0.51,73400.0],["2023-03-17",0.5,0.53,0.5,0.53,384500.0],["2023-03-20",0.54,0.55,0.52,0.54,397000.0],["2023-03-21",0.54,0.54,0.52,0.54,217800.0],["2023-03-22",0.54,0.54,0.52,0.53,243100.0],["2023-03-23",0.54,0.55,0.53,0.54,110800.0],["2023-03-24",0.55,0.55,0.54,0.55,188200.0],["2023-03-27",0.53,0.55,0.53,0.55,202100.0],["2023-03-28",0.54,0.56,0.54,0.55,256100.0],["2023-03-29",0.54,0.55,0.54,0.54,297700.0],["2023-03-30",0.55,0.57,0.54,0.56,686400.0],["2023-03-31",0.57,0.59,0.57,0.58,499100.0],["2023-04-03",0.58,0.63,0.58,0.63,588000.0],["2023-04-04",0.63,0.66,0.62,0.63,635000.0],["2023-04-05",0.65,0.65,0.62,0.62,222800.0],["2023-04-06",0.64,0.67,0.62,0.65,450100.0],["2023-04-10",0.67,0.67,0.64,0.65,240300.0],["2023-04-11",0.65,0.69,0.65,0.68,588200.0],["2023-04-12",0.69,0.71,0.67,0.7,468700.0],["2023-04-13",0.69,0.72,0.61,0.71,968700.0],["2023-04-14",0.71,0.72,0.69,0.71,271200.0],["2023-04-17",0.71,0.72,0.68,0.68,259000.0],["2023-04-18",0.71,0.71,0.68,0.7,183600.0],["2023-04-19",0.69,0.7,0.67,0.69,387500.0],["2023-04-20",0.69,0.69,0.62,0.65,694400.0],["2023-04-21",0.62,0.64,0.62,0.64,290500.0],["2023-04-24",0.63,0.65,0.63,0.64,236000.0],["2023-04-25",0.63,0.66,0.62,0.64,625700.0],["2023-04-26",0.65,0.66,0.63,0.64,384700.0],["2023-04-27",0.63,0.63,0.59,0.62,383800.0],["2023-04-28",0.62,0.64,0.61,0.62,141200.0],["2023-05-01",0.64,0.64,0.62,0.63,135200.0],["2023-05-02",0.64,0.64,0.62,0.63,354600.0],["2023-05-03",0.64,0.65,0.62,0.64,269200.0],["2023-05-04",0.64,0.69,0.64,0.69,508300.0],["2023-05-05",0.7,0.74,0.68,0.73,945000.0],["2023-05-08",0.74,0.74,0.7,0.72,248900.0],["2023-05-09",0.7,0.73,0.7,0.72,325100.0],["2023-05-10",0.73,0.73,0.69,0.7,224300.0],["2023-05-11",0.7,0.72,0.66,0.67,359800.0],["2023-05-12",0.67,0.69,0.66,0.67,319400.0],["2023-05-15",0.67,0.68,0.65,0.66,301600.0],["2023-05-16",0.65,0.66,0.62,0.63,231400.0],["2023-05-17",0.63,0.65,0.63,0.64,167500.0],["2023-05-18",0.64,0.65,0.61,0.61,112700.0],["2023-05-19",0.63,0.64,0.61,0.62,201600.0],["2023-05-22",0.61,0.64,0.61,0.62,186000.0],["2023-05-23",0.62,0.62,0.59,0.59,423100.0],["2023-05-24",0.6,0.61,0.57,0.58,368400.0],["2023-05-25",0.58,0.59,0.56,0.57,382100.0],["2023-05-26",0.57,0.6,0.56,0.59,467500.0],["2023-05-30",0.59,0.59,0.55,0.55,543500.0],["2023-05-31",0.55,0.57,0.54,0.56,149100.0],["2023-06-01",0.57,0.59,0.56,0.59,129500.0],["2023-06-02",0.59,0.6,0.55,0.58,245200.0],["2023-06-05",0.57,0.57,0.56,0.56,142800.0],["2023-06-06",0.56,0.57,0.56,0.57,169400.0],["2023-06-07",0.57,0.59,0.55,0.56,535900.0],["2023-06-08",0.56,0.6,0.56,0.58,293000.0],["2023-06-09",0.59,0.59,0.58,0.58,99800.0],["2023-06-12",0.59,0.6,0.56,0.56,101700.0],["2023-06-13",0.56,0.58,0.56,0.57,117800.0],["2023-06-14",0.58,0.58,0.56,0.57,236700.0],["2023-06-15",0.57,0.58,0.56,0.58,154400.0],["2023-06-16",0.59,0.6,0.57,0.6,68300.0],["2023-06-20",0.6,0.6,0.57,0.57,122800.0],["2023-06-21",0.56,0.6,0.55,0.6,328400.0],["2023-06-22",0.59,0.63,0.59,0.6,361200.0],["2023-06-23",0.63,0.63,0.59,0.61,166100.0],["2023-06-26",0.63,0.63,0.59,0.6,108900.0],["2023-06-27",0.61,0.63,0.6,0.6,24400.0],["2023-06-28",0.61,0.61,0.58,0.58,142400.0],["2023-06-29",0.57,0.6,0.57,0.59,85300.0],["2023-06-30",0.58,0.6,0.57,0.59,243100.0],["2023-07-03",0.6,0.6,0.58,0.6,178500.0],["2023-07-05",0.59,0.6,0.58,0.59,103700.0],["2023-07-06",0.58,0.59,0.55,0.56,372400.0],["2023-07-07",0.57,0.59,0.57,0.57,108600.0],["2023-07-10",0.57,0.58,0.57,0.58,97000.0],["2023-07-11",0.59,0.6,0.58,0.6,156500.0],["2023-07-12",0.58,0.64,0.58,0.63,602500.0],["2023-07-13",0.64,0.65,0.63,0.64,268700.0],["2023-07-14",0.64,0.66,0.63,0.63,186100.0],["2023-07-17",0.64,0.64,0.61,0.62,334700.0],["2023-07-18",0.62,0.65,0.62,0.65,180400.0],["2023-07-19",0.65,0.67,0.64,0.66,177800.0],["2023-07-20",0.65,0.66,0.63,0.64,140600.0],["2023-07-21",0.64,0.65,0.63,0.65,138000.0],["2023-07-24",0.64,0.66,0.64,0.65,223500.0],["2023-07-25",0.65,0.65,0.61,0.62,349400.0],["2023-07-26",0.62,0.63,0.61,0.62,178500.0],["2023-07-27",0.62,0.62,0.59,0.6,229100.0],["2023-07-28",0.61,0.62,0.59,0.6,159300.0],["2023-07-31",0.59,0.63,0.59,0.62,156900.0],["2023-08-01",0.62,0.62,0.59,0.6,134600.0],["2023-08-02",0.6,0.6,0.58,0.58,104000.0],["2023-08-03",0.57,0.62,0.57,0.6,244100.0],["2023-08-04",0.6,0.64,0.6,0.62,204900.0],["2023-08-07",0.61,0.62,0.6,0.62,116400.0],["2023-08-08",0.62,0.63,0.61,0.62,100500.0],["2023-08-09",0.62,0.64,0.61,0.64,85900.0],["2023-08-10",0.63,0.64,0.59,0.62,265100.0],["2023-08-11",0.63,0.63,0.61,0.62,113000.0],["2023-08-14",0.64,0.64,0.62,0.63,206200.0],["2023-08-15",0.64,0.64,0.61,0.62,257800.0],["2023-08-16",0.61,0.62,0.6,0.6,110400.0],["2023-08-17",0.62,0.62,0.61,0.62,222800.0],["2023-08-18",0.61,0.62,0.6,0.61,110500.0],["2023-08-21",0.61,0.61,0.58,0.6,193900.0],["2023-08-22",0.6,0.61,0.6,0.61,41200.0],["2023-08-23",0.62,0.62,0.6,0.61,202200.0],["2023-08-24",0.6,0.61,0.59,0.6,112000.0],["2023-08-25",0.6,0.61,0.59,0.61,125600.0],["2023-08-28",0.61,0.63,0.6,0.62,187700.0],["2023-08-29",0.62,0.63,0.62,0.63,167900.0],["2023-08-30",0.63,0.64,0.62,0.64,61100.0],["2023-08-31",0.63,0.64,0.62,0.63,161300.0],["2023-09-01",0.64,0.66,0.64,0.64,216900.0],["2023-09-05",0.63,0.64,0.63,0.63,87300.0],["2023-09-06",0.64,0.64,0.63,0.63,159900.0],["2023-09-07",0.63,0.63,0.63,0.63,108000.0],["2023-09-08",0.63,0.66,0.62,0.63,256400.0],["2023-09-11",0.64,0.64,0.62,0.63,161700.0],["2023-09-12",0.62,0.63,0.62,0.63,58900.0],["2023-09-13",0.63,0.64,0.62,0.62,81000.0],["2023-09-14",0.64,0.64,0.62,0.63,68600.0],["2023-09-15",0.63,0.64,0.62,0.62,123800.0],["2023-09-18",0.61,0.64,0.61,0.64,122000.0],["2023-09-19",0.65,0.67,0.63,0.67,176600.0],["2023-09-20",0.67,0.71,0.65,0.69,254800.0],["2023-09-21",0.7,0.7,0.64,0.66,163100.0],["2023-09-22",0.64,0.68,0.64,0.68,123800.0],["2023-09-25",0.69,0.7,0.65,0.66,151400.0],["2023-09-26",0.66,0.7,0.64,0.64,77700.0],["2023-09-27",0.63,0.66,0.61,0.62,193100.0],["2023-09-28",0.61,0.63,0.59,0.59,241800.0],["2023-09-29",0.59,0.61,0.58,0.59,83200.0],["2023-10-02",0.58,0.59,0.57,0.58,90900.0],["2023-10-03",0.58,0.6,0.57,0.58,82900.0],["2023-10-04",0.58,0.61,0.58,0.59,126500.0],["2023-10-05",0.59,0.6,0.58,0.59,67400.0],["2023-10-06",0.58,0.59,0.52,0.55,692600.0],["2023-10-09",0.55,0.57,0.55,0.57,80700.0],["2023-10-10",0.58,0.59,0.56,0.57,133300.0],["2023-10-11",0.57,0.58,0.55,0.57,89300.0],["2023-10-12",0.57,0.57,0.55,0.56,45900.0],["2023-10-13",0.56,0.59,0.56,0.58,194200.0],["2023-10-16",0.57,0.58,0.56,0.58,75700.0],["2023-10-17",0.57,0.59,0.57,0.57,28500.0],["2023-10-18",0.56,0.59,0.56,0.58,70700.0],["2023-10-19",0.56,0.59,0.56,0.59,115900.0],["2023-10-20",0.59,0.61,0.57,0.59,157100.0],["2023-10-23",0.61,0.61,0.54,0.57,250200.0],["2023-10-24",0.55,0.58,0.55,0.58,125000.0],["2023-10-25",0.56,0.57,0.56,0.56,108000.0],["2023-10-26",0.56,0.57,0.54,0.55,121100.0],["2023-10-27",0.55,0.55,0.53,0.55,259900.0],["2023-10-30",0.55,0.56,0.54,0.55,115900.0],["2023-10-31",0.53,0.55,0.52,0.53,162400.0],["2023-11-01",0.52,0.54,0.52,0.52,70700.0],["2023-11-02",0.53,0.56,0.53,0.56,227600.0],["2023-11-03",0.56,0.56,0.54,0.54,544100.0],["2023-11-06",0.54,0.55,0.54,0.54,100400.0],["2023-11-07",0.54,0.54,0.52,0.54,172300.0],["2023-11-08",0.54,0.55,0.52,0.52,82800.0],["2023-11-09",0.52,0.53,0.52,0.53,61400.0],["2023-11-10",0.53,0.54,0.52,0.52,60500.0],["2023-11-13",0.52,0.54,0.52,0.52,55300.0],["2023-11-14",0.52,0.55,0.52,0.55,212500.0],["2023-11-15",0.57,0.6,0.55,0.59,296500.0],["2023-11-16",0.6,0.63,0.59,0.61,367400.0],["2023-11-17",0.62,0.62,0.58,0.59,148200.0],["2023-11-20",0.58,0.61,0.58,0.59,185500.0],["2023-11-21",0.62,0.62,0.59,0.6,132600.0],["2023-11-22",0.6,0.62,0.6,0.61,121100.0],["2023-11-24",0.6,0.62,0.6,0.62,80300.0],["2023-11-27",0.62,0.64,0.61,0.64,179600.0],["2023-11-28",0.65,0.65,0.64,0.64,139900.0],["2023-11-29",0.64,0.65,0.63,0.64,404700.0],["2023-11-30",0.64,0.65,0.63,0.65,110800.0],["2023-12-01",0.65,0.7,0.64,0.67,649100.0],["2023-12-04",0.66,0.69,0.66,0.67,204900.0],["2023-12-05",0.67,0.67,0.64,0.64,281900.0],["2023-12-06",0.68,0.68,0.64,0.64,108100.0],["2023-12-07",0.63,0.66,0.63,0.65,238800.0],["2023-12-08",0.66,0.66,0.64,0.64,129000.0],["2023-12-11",0.63,0.64,0.62,0.63,135700.0],["2023-12-12",0.63,0.63,0.6,0.61,204000.0],["2023-12-13",0.6,0.65,0.6,0.65,229100.0],["2023-12-14",0.65,0.66,0.63,0.64,292100.0],["2023-12-15",0.63,0.65,0.63,0.64,94500.0],["2023-12-18",0.65,0.66,0.64,0.65,84200.0],["2023-12-19",0.64,0.67,0.63,0.66,188100.0],["2023-12-20",0.67,0.67,0.65,0.66,95200.0],["2023-12-21",0.67,0.85,0.67,0.83,4277100.0],["2023-12-22",0.86,0.87,0.84,0.86,2428200.0],["2023-12-26",0.87,0.91,0.86,0.91,761500.0],["2023-12-27",0.92,1.0,0.91,0.98,1290300.0],["2023-12-28",0.97,0.97,0.9,0.93,1022900.0],["2023-12-29",0.95,0.95,0.93,0.94,558600.0],["2024-01-02",0.95,0.95,0.92,0.94,285600.0],["2024-01-03",0.92,0.92,0.86,0.9,282300.0],["2024-01-04",0.91,0.93,0.88,0.92,204000.0],["2024-01-05",0.91,0.98,0.91,0.98,394600.0],["2024-01-08",0.98,1.09,0.97,1.05,1038200.0],["2024-01-09",1.08,1.08,1.0,1.0,674300.0],["2024-01-10",1.02,1.02,0.98,1.0,283100.0],["2024-01-11",1.0,1.01,0.95,0.97,360800.0],["2024-01-12",0.98,1.04,0.96,1.04,340900.0],["2024-01-16",1.04,1.04,0.99,1.02,510400.0],["2024-01-17",1.01,1.01,0.92,0.96,611200.0],["2024-01-18",0.94,0.99,0.9,0.94,569400.0],["2024-01-19",0.93,0.94,0.87,0.87,335600.0],["2024-01-22",0.87,0.9,0.87,0.88,178100.0],["2024-01-23",0.89,0.9,0.87,0.9,184500.0],["2024-01-24",0.89,0.9,0.86,0.88,133100.0],["2024-01-25",0.89,0.96,0.88,0.94,205300.0],["2024-01-26",0.94,0.94,0.9,0.9,76300.0],["2024-01-29",0.91,0.92,0.88,0.9,267500.0],["2024-01-30",0.91,0.92,0.87,0.88,152000.0],["2024-01-31",0.88,0.91,0.87,0.87,162500.0],["2024-02-01",0.88,0.96,0.87,0.96,274800.0],["2024-02-02",0.93,0.94,0.89,0.93,189600.0],["2024-02-05",0.93,0.93,0.88,0.88,153700.0],["2024-02-06",0.87,0.9,0.8,0.89,423500.0],["2024-02-07",0.89,0.9,0.87,0.89,93100.0],["2024-02-08",0.9,0.91,0.89,0.89,256500.0],["2024-02-09",0.9,0.95,0.9,0.95,170200.0],["2024-02-12",0.97,0.97,0.91,0.93,307700.0],["2024-02-13",0.92,0.93,0.89,0.93,245700.0],["2024-02-14",0.89,0.92,0.89,0.9,224700.0],["2024-02-15",0.9,0.93,0.89,0.92,347800.0],["2024-02-16",0.9,0.94,0.81,0.91,736600.0],["2024-02-20",0.93,1.04,0.93,1.0,757200.0],["2024-02-21",1.0,1.02,0.97,1.0,301900.0],["2024-02-22",0.99,0.99,0.9,0.93,441600.0],["2024-02-23",0.93,0.93,0.89,0.9,331100.0],["2024-02-26",0.89,0.91,0.89,0.89,127100.0],["2024-02-27",0.9,0.94,0.89,0.92,471700.0],["2024-02-28",0.91,0.94,0.91,0.94,246900.0],["2024-02-29",0.97,0.97,0.94,0.95,205500.0],["2024-03-01",0.96,1.04,0.91,1.04,566900.0],["2024-03-04",1.04,1.18,1.01,1.14,1306100.0],["2024-03-05",1.17,1.19,1.08,1.12,749100.0],["2024-03-06",1.15,1.15,1.06,1.13,693700.0],["2024-03-07",1.14,1.15,1.07,1.11,641700.0],["2024-03-08",1.11,1.18,1.1,1.15,757100.0],["2024-03-11",1.16,1.19,1.13,1.19,785200.0],["2024-03-12",1.19,1.19,1.12,1.17,701000.0],["2024-03-13",1.18,1.23,1.12,1.23,935300.0],["2024-03-14",1.23,1.23,1.16,1.19,389400.0],["2024-03-15",1.19,1.2,1.17,1.2,689200.0],["2024-03-18",1.22,1.22,1.09,1.13,419500.0],["2024-03-19",1.08,1.14,1.05,1.11,259900.0],["2024-03-20",1.1,1.18,1.1,1.15,361100.0],["2024-03-21",1.19,1.23,1.17,1.21,899200.0],["2024-03-22",1.21,1.21,1.16,1.17,516700.0],["2024-03-25",1.21,1.35,1.19,1.35,1766900.0],["2024-03-26",1.35,1.35,1.26,1.3,1058000.0],["2024-03-27",1.31,1.33,1.26,1.31,897000.0],["2024-03-28",1.34,1.41,1.28,1.4,1392000.0],["2024-04-01",1.47,1.53,1.34,1.38,2697300.0],["2024-04-02",1.4,1.5,1.32,1.5,1957700.0],["2024-04-03",1.54,1.54,1.43,1.52,2098400.0],["2024-04-04",1.48,1.5,1.44,1.49,1552400.0],["2024-04-05",1.49,1.58,1.46,1.55,1792800.0],["2024-04-08",1.59,1.59,1.44,1.49,1710100.0],["2024-04-09",1.53,1.56,1.47,1.53,1023500.0],["2024-04-10",1.47,1.53,1.39,1.52,2034400.0],["2024-04-11",1.55,1.56,1.49,1.54,1178600.0],["2024-04-12",1.54,1.6,1.42,1.42,3289200.0],["2024-04-15",1.4,1.44,1.31,1.41,4370800.0],["2024-04-16",1.37,1.47,1.37,1.45,1703600.0],["2024-04-17",1.51,1.55,1.45,1.5,1984400.0],["2024-04-18",1.52,1.53,1.46,1.5,1011800.0],["2024-04-19",1.5,1.52,1.45,1.48,960300.0],["2024-04-22",1.42,1.47,1.36,1.46,1641700.0],["2024-04-23",1.4,1.5,1.38,1.47,1088700.0],["2024-04-24",1.49,1.51,1.42,1.43,1002200.0],["2024-04-25",1.44,1.52,1.39,1.51,1184700.0],["2024-04-26",1.52,1.58,1.5,1.58,1199200.0],["2024-04-29",1.6,1.73,1.6,1.65,3959400.0],["2024-04-30",1.67,1.68,1.55,1.6,2676300.0],["2024-05-01",1.62,1.73,1.59,1.7,1905800.0],["2024-05-02",1.69,1.76,1.63,1.68,2245500.0],["2024-05-03",1.7,1.77,1.61,1.65,2804700.0],["2024-05-06",1.71,1.77,1.69,1.76,1864800.0],["2024-05-07",1.79,1.85,1.73,1.75,2833900.0],["2024-05-08",1.74,1.81,1.71,1.75,1596900.0],["2024-05-09",1.78,1.78,1.69,1.71,1581600.0],["2024-05-10",1.77,1.79,1.7,1.78,1824800.0],["2024-05-13",1.78,1.8,1.71,1.72,1187500.0],["2024-05-14",1.72,1.75,1.69,1.71,874300.0],["2024-05-15",1.72,1.75,1.65,1.73,1159300.0],["2024-05-16",1.71,1.71,1.6,1.64,2141500.0],["2024-05-17",1.65,1.75,1.65,1.69,1563100.0],["2024-05-20",1.7,1.79,1.69,1.77,2353900.0],["2024-05-21",1.78,1.86,1.75,1.84,2619500.0],["2024-05-22",1.83,1.84,1.76,1.79,1491700.0],["2024-05-23",1.79,1.83,1.75,1.78,1469200.0],["2024-05-24",1.81,1.85,1.79,1.83,1925600.0],["2024-05-28",1.85,1.9,1.8,1.84,2201300.0],["2024-05-29",1.83,1.84,1.78,1.8,1242100.0],["2024-05-30",1.8,1.86,1.77,1.82,1285700.0],["2024-05-31",1.85,1.86,1.81,1.84,1144800.0],["2024-06-03",1.85,1.85,1.76,1.77,868500.0],["2024-06-04",1.74,1.74,1.64,1.68,1968000.0],["2024-06-05",1.63,1.72,1.62,1.68,1214900.0],["2024-06-06",1.67,1.77,1.66,1.71,535400.0],["2024-06-07",1.65,1.67,1.52,1.57,2239600.0],["2024-06-10",1.55,1.64,1.54,1.62,780000.0],["2024-06-11",1.63,1.63,1.54,1.56,768700.0],["2024-06-12",1.58,1.63,1.57,1.59,1064700.0],["2024-06-13",1.55,1.6,1.5,1.53,1173200.0],["2024-06-14",1.54,1.58,1.53,1.56,537400.0],["2024-06-17",1.56,1.58,1.52,1.56,979800.0],["2024-06-18",1.54,1.62,1.5,1.59,981800.0],["2024-06-20",1.62,1.73,1.6,1.72,1244100.0],["2024-06-21",1.74,1.74,1.62,1.64,1110600.0],["2024-06-24",1.67,1.75,1.65,1.74,1033500.0],["2024-06-25",1.75,1.77,1.69,1.7,608400.0],["2024-06-26",1.7,1.77,1.68,1.73,965200.0],["2024-06-27",1.72,1.8,1.71,1.72,686000.0],["2024-06-28",1.73,1.75,1.7,1.72,638500.0],["2024-07-01",1.72,1.75,1.69,1.73,860300.0],["2024-07-02",1.72,1.76,1.7,1.71,721800.0],["2024-07-03",1.72,1.8,1.72,1.77,1058700.0],["2024-07-05",1.77,1.88,1.77,1.85,1183400.0],["2024-07-08",1.82,1.83,1.77,1.79,1748700.0],["2024-07-09",1.8,1.84,1.77,1.79,1196600.0],["2024-07-10",1.79,1.84,1.79,1.79,659300.0],["2024-07-11",1.81,1.85,1.77,1.83,1482000.0],["2024-07-12",1.79,1.85,1.77,1.82,1391100.0],["2024-07-15",1.82,1.95,1.82,1.89,1292000.0],["2024-07-16",1.92,2.0,1.91,1.96,2083500.0],["2024-07-17",2.0,2.0,1.88,1.89,1719700.0],["2024-07-18",1.9,1.9,1.82,1.86,1181800.0],["2024-07-19",1.81,1.84,1.78,1.79,988000.0],["2024-07-22",1.79,1.8,1.73,1.76,1238700.0],["2024-07-23",1.75,1.79,1.7,1.78,1044800.0],["2024-07-24",1.79,1.86,1.75,1.76,1215500.0],["2024-07-25",1.71,1.76,1.67,1.74,1164200.0],["2024-07-26",1.77,1.8,1.74,1.78,854400.0],["2024-07-29",1.77,1.81,1.73,1.75,701200.0],["2024-07-30",1.77,1.77,1.71,1.74,481800.0],["2024-07-31",1.75,1.85,1.75,1.82,801500.0],["2024-08-01",1.83,1.83,1.71,1.75,810600.0],["2024-08-02",1.76,1.78,1.64,1.69,1273400.0],["2024-08-05",1.48,1.66,1.39,1.6,1423200.0],["2024-08-06",1.57,1.63,1.55,1.56,363300.0],["2024-08-07",1.58,1.61,1.51,1.56,1592100.0],["2024-08-08",1.56,1.6,1.55,1.57,771600.0],["2024-08-09",1.46,1.52,1.24,1.34,3269100.0],["2024-08-12",1.34,1.4,1.32,1.33,1472900.0],["2024-08-13",1.32,1.4,1.32,1.37,949900.0],["2024-08-14",1.32,1.45,1.32,1.45,1555900.0],["2024-08-15",1.45,1.46,1.39,1.44,1029700.0],["2024-08-16",1.45,1.47,1.4,1.42,996400.0],["2024-08-19",1.42,1.55,1.42,1.54,1233300.0],["2024-08-20",1.57,1.64,1.54,1.64,1632000.0],["2024-08-21",1.62,1.63,1.54,1.6,635100.0],["2024-08-22",1.57,1.58,1.53,1.57,714400.0],["2024-08-23",1.58,1.63,1.52,1.6,1096000.0],["2024-08-26",1.61,1.62,1.56,1.57,385200.0],["2024-08-27",1.55,1.58,1.54,1.56,479100.0],["2024-08-28",1.55,1.55,1.49,1.54,696600.0],["2024-08-29",1.53,1.56,1.52,1.54,540700.0],["2024-08-30",1.53,1.55,1.46,1.46,387000.0],["2024-09-03",1.44,1.44,1.35,1.4,912500.0],["2024-09-04",1.38,1.41,1.35,1.37,611200.0],["2024-09-05",1.38,1.42,1.34,1.34,579200.0],["2024-09-06",1.32,1.35,1.29,1.31,625300.0],["2024-09-09",1.31,1.33,1.29,1.32,323600.0],["2024-09-10",1.31,1.39,1.3,1.38,536600.0],["2024-09-11",1.38,1.42,1.37,1.41,399100.0],["2024-09-12",1.43,1.52,1.43,1.51,881000.0],["2024-09-13",1.52,1.55,1.5,1.53,570400.0],["2024-09-16",1.53,1.55,1.49,1.51,372100.0],["2024-09-17",1.49,1.51,1.47,1.5,516400.0],["2024-09-18",1.49,1.54,1.45,1.47,602500.0],["2024-09-19",1.5,1.51,1.43,1.47,546600.0],["2024-09-20",1.5,1.5,1.44,1.49,901600.0],["2024-09-23",1.49,1.49,1.44,1.45,581600.0],["2024-09-24",1.45,1.52,1.44,1.49,805700.0],["2024-09-25",1.5,1.55,1.48,1.52,665600.0],["2024-09-26",1.52,1.54,1.47,1.48,871100.0],["2024-09-27",1.49,1.49,1.41,1.43,503900.0],["2024-09-30",1.42,1.43,1.4,1.42,639600.0],["2024-10-01",1.42,1.46,1.4,1.44,601300.0],["2024-10-02",1.45,1.45,1.4,1.45,633200.0],["2024-10-03",1.42,1.43,1.38,1.4,446900.0],["2024-10-04",1.41,1.44,1.38,1.41,542200.0],["2024-10-07",1.39,1.41,1.36,1.38,382800.0],["2024-10-08",1.36,1.38,1.34,1.35,401000.0],["2024-10-09",1.33,1.35,1.3,1.35,629200.0],["2024-10-10",1.34,1.4,1.32,1.4,580100.0],["2024-10-11",1.41,1.43,1.4,1.43,542000.0],["2024-10-14",1.43,1.45,1.41,1.44,317100.0],["2024-10-15",1.42,1.48,1.39,1.45,765500.0],["2024-10-16",1.45,1.49,1.44,1.45,351900.0],["2024-10-17",1.48,1.48,1.4,1.41,569100.0],["2024-10-18",1.41,1.53,1.41,1.48,2349600.0],["2024-10-21",1.58,1.67,1.57,1.66,2280700.0],["2024-10-22",1.69,1.7,1.62,1.7,1037100.0],["2024-10-23",1.76,1.76,1.68,1.75,1268400.0],["2024-10-24",1.75,1.84,1.75,1.81,846800.0],["2024-10-25",1.83,1.85,1.75,1.76,707300.0],["2024-10-28",1.75,1.78,1.7,1.74,1350400.0],["2024-10-29",1.72,1.82,1.72,1.78,898200.0],["2024-10-30",1.81,1.81,1.72,1.79,550900.0],["2024-10-31",1.77,1.77,1.66,1.71,571600.0],["2024-11-01",1.71,1.77,1.67,1.69,327000.0],["2024-11-04",1.7,1.71,1.61,1.64,746500.0],["2024-11-05",1.64,1.68,1.59,1.62,509900.0],["2024-11-06",1.57,1.61,1.55,1.59,420800.0],["2024-11-07",1.6,1.63,1.57,1.59,689000.0],["2024-11-08",1.61,1.61,1.44,1.47,1516300.0],["2024-11-11",1.45,1.45,1.35,1.4,1472500.0],["2024-11-12",1.38,1.46,1.33,1.43,882000.0],["2024-11-13",1.45,1.52,1.4,1.45,1338500.0],["2024-11-14",1.45,1.48,1.42,1.47,297300.0],["2024-11-15",1.46,1.49,1.39,1.41,454300.0],["2024-11-18",1.43,1.53,1.43,1.48,552600.0],["2024-11-19",1.53,1.53,1.42,1.44,695900.0],["2024-11-20",1.45,1.45,1.38,1.42,389300.0],["2024-11-21",1.42,1.43,1.36,1.39,781100.0],["2024-11-22",1.41,1.49,1.39,1.49,481200.0],["2024-11-25",1.41,1.53,1.38,1.44,1137500.0],["2024-11-26",1.45,1.45,1.38,1.4,553700.0],["2024-11-27",1.43,1.46,1.41,1.44,347200.0],["2024-11-29",1.46,1.47,1.4,1.41,420100.0],["2024-12-02",1.35,1.42,1.33,1.33,599900.0],["2024-12-03",1.35,1.43,1.35,1.4,389500.0],["2024-12-04",1.39,1.41,1.36,1.37,243500.0],["2024-12-05",1.37,1.38,1.33,1.34,334000.0],["2024-12-06",1.35,1.35,1.3,1.31,317300.0],["2024-12-09",1.33,1.4,1.32,1.32,810600.0],["2024-12-10",1.34,1.36,1.31,1.34,525800.0],["2024-12-11",1.34,1.39,1.33,1.38,647800.0],["2024-12-12",1.36,1.37,1.31,1.31,516200.0],["2024-12-13",1.31,1.33,1.29,1.33,435000.0],["2024-12-16",1.33,1.34,1.28,1.3,716100.0],["2024-12-17",1.3,1.31,1.26,1.27,559200.0],["2024-12-18",1.25,1.27,1.19,1.2,578700.0],["2024-12-19",1.22,1.24,1.21,1.24,452600.0],["2024-12-20",1.23,1.26,1.22,1.22,426200.0],["2024-12-23",1.22,1.25,1.2,1.23,183900.0],["2024-12-24",1.23,1.26,1.22,1.26,82200.0],["2024-12-26",1.24,1.26,1.22,1.25,389600.0],["2024-12-27",1.24,1.26,1.24,1.26,269400.0],["2024-12-30",1.25,1.26,1.21,1.22,421600.0],["2024-12-31",1.22,1.25,1.22,1.23,471200.0],["2025-01-02",1.24,1.33,1.24,1.31,771200.0],["2025-01-03",1.3,1.32,1.26,1.3,240200.0],["2025-01-06",1.3,1.3,1.25,1.27,424600.0],["2025-01-07",1.28,1.33,1.26,1.28,352500.0],["2025-01-08",1.28,1.29,1.24,1.27,402800.0],["2025-01-10",1.27,1.29,1.24,1.25,775100.0],["2025-01-13",1.25,1.25,1.2,1.25,484000.0],["2025-01-14",1.25,1.27,1.2,1.24,1983100.0],["2025-01-15",1.24,1.24,1.14,1.16,1363100.0],["2025-01-16",1.16,1.18,1.09,1.12,1446900.0],["2025-01-17",1.11,1.12,1.07,1.09,943400.0],["2025-01-21",1.07,1.16,1.07,1.13,1685200.0],["2025-01-22",1.16,1.17,1.13,1.17,593400.0],["2025-01-23",1.15,1.19,1.12,1.17,586900.0],["2025-01-24",1.18,1.21,1.17,1.17,353700.0],["2025-01-27",1.15,1.16,1.12,1.14,637400.0],["2025-01-28",1.15,1.2,1.14,1.17,791600.0],["2025-01-29",1.19,1.22,1.08,1.18,1602500.0],["2025-01-30",1.18,1.2,1.11,1.14,1963900.0],["2025-01-31",1.15,1.15,1.09,1.12,550100.0],["2025-02-03",1.11,1.17,1.09,1.14,647800.0],["2025-02-04",1.15,1.17,1.13,1.16,489800.0],["2025-02-05",1.16,1.24,1.16,1.22,880700.0],["2025-02-06",1.2,1.22,1.18,1.19,793400.0],["2025-02-07",1.2,1.22,1.17,1.19,547600.0],["2025-02-10",1.21,1.26,1.2,1.26,1736100.0],["2025-02-11",1.25,1.28,1.24,1.25,552900.0],["2025-02-12",1.26,1.3,1.24,1.29,346500.0],["2025-02-13",1.29,1.33,1.26,1.32,673900.0],["2025-02-14",1.3,1.37,1.25,1.26,805100.0],["2025-02-18",1.29,1.29,1.25,1.27,358900.0],["2025-02-19",1.27,1.29,1.25,1.28,152800.0],["2025-02-20",1.28,1.35,1.28,1.32,765500.0],["2025-02-21",1.33,1.33,1.27,1.29,1908400.0],["2025-02-24",1.29,1.31,1.23,1.28,551400.0],["2025-02-25",1.26,1.27,1.21,1.22,341000.0],["2025-02-26",1.21,1.27,1.21,1.26,603800.0],["2025-02-27",1.25,1.25,1.17,1.17,569300.0],["2025-02-28",1.13,1.16,1.11,1.13,611900.0],["2025-03-03",1.16,1.18,1.13,1.15,513500.0],["2025-03-04",1.17,1.17,1.1,1.16,848000.0],["2025-03-05",1.17,1.23,1.16,1.22,621300.0],["2025-03-06",1.2,1.25,1.2,1.24,1115800.0],["2025-03-07",1.26,1.29,1.22,1.25,861600.0],["2025-03-10",1.24,1.24,1.14,1.16,1892700.0],["2025-03-11",1.16,1.24,1.16,1.23,980100.0],["2025-03-12",1.23,1.28,1.2,1.25,584800.0],["2025-03-13",1.24,1.35,1.22,1.34,1962800.0],["2025-03-14",1.37,1.37,1.33,1.35,592700.0],["2025-03-17",1.34,1.43,1.33,1.4,496000.0],["2025-03-18",1.32,1.36,1.25,1.25,1504100.0],["2025-03-19",1.26,1.34,1.25,1.34,860300.0],["2025-03-20",1.32,1.33,1.3,1.31,386100.0],["2025-03-21",1.3,1.3,1.25,1.25,690000.0],["2025-03-24",1.27,1.27,1.22,1.24,574600.0],["2025-03-25",1.25,1.26,1.23,1.24,551400.0],["2025-03-26",1.25,1.28,1.24,1.25,931900.0],["2025-03-27",1.28,1.3,1.24,1.26,735200.0],["2025-03-28",1.29,1.29,1.23,1.23,810000.0],["2025-03-31",1.26,1.26,1.19,1.24,821500.0],["2025-04-01",1.22,1.24,1.16,1.16,966800.0],["2025-04-02",1.16,1.18,1.13,1.15,607600.0],["2025-04-03",1.13,1.19,1.12,1.18,812000.0],["2025-04-04",1.16,1.17,1.06,1.06,1129400.0],["2025-04-07",1.04,1.14,1.0,1.07,828700.0],["2025-04-08",1.1,1.12,1.01,1.03,1653600.0],["2025-04-09",1.07,1.18,1.06,1.16,1938900.0],["2025-04-10",1.13,1.25,1.13,1.22,1452400.0],["2025-04-11",1.28,1.4,1.27,1.31,2121400.0],["2025-04-14",1.29,1.38,1.28,1.37,1080300.0],["2025-04-15",1.38,1.38,1.32,1.32,1010300.0],["2025-04-16",1.39,1.41,1.37,1.41,1334500.0],["2025-04-17",1.39,1.4,1.33,1.34,1345300.0],["2025-04-21",1.4,1.4,1.34,1.4,1087100.0],["2025-04-22",1.4,1.41,1.34,1.35,1152300.0],["2025-04-23",1.33,1.33,1.26,1.29,1156500.0],["2025-04-24",1.3,1.37,1.27,1.36,994700.0],["2025-04-25",1.32,1.35,1.3,1.33,747300.0],["2025-04-28",1.33,1.37,1.31,1.36,511700.0],["2025-04-29",1.36,1.37,1.33,1.33,514800.0],["2025-04-30",1.31,1.36,1.3,1.33,413300.0],["2025-05-01",1.3,1.34,1.29,1.32,404700.0],["2025-05-02",1.33,1.34,1.3,1.3,235600.0],["2025-05-05",1.35,1.39,1.33,1.34,1413300.0],["2025-05-06",1.38,1.66,1.38,1.65,3619900.0],["2025-05-07",1.6,1.64,1.51,1.57,1421800.0],["2025-05-08",1.56,1.59,1.48,1.48,897800.0],["2025-05-09",1.62,1.62,1.54,1.62,1112600.0],["2025-05-12",1.54,1.57,1.46,1.57,1642100.0],["2025-05-13",1.57,1.6,1.5,1.54,770700.0],["2025-05-14",1.5,1.54,1.41,1.44,1001700.0],["2025-05-15",1.34,1.36,1.19,1.26,1895600.0],["2025-05-16",1.23,1.31,1.22,1.28,787000.0],["2025-05-19",1.31,1.32,1.25,1.29,695200.0],["2025-05-20",1.29,1.38,1.29,1.38,562600.0],["2025-05-21",1.39,1.42,1.34,1.38,600000.0],["2025-05-22",1.41,1.41,1.33,1.37,441300.0],["2025-05-23",1.39,1.43,1.35,1.41,866900.0],["2025-05-27",1.37,1.39,1.35,1.37,642200.0],["2025-05-28",1.38,1.4,1.35,1.4,461500.0],["2025-05-29",1.4,1.4,1.31,1.38,1670700.0],["2025-05-30",1.35,1.37,1.32,1.34,281400.0],["2025-06-02",1.37,1.5,1.37,1.44,2125800.0],["2025-06-03",1.42,1.51,1.4,1.5,728400.0],["2025-06-04",1.51,1.55,1.48,1.5,734300.0],["2025-06-05",1.49,1.56,1.46,1.46,1841100.0],["2025-06-06",1.47,1.5,1.41,1.45,976600.0],["2025-06-09",1.41,1.49,1.41,1.45,778800.0],["2025-06-10",1.47,1.47,1.39,1.42,642300.0],["2025-06-11",1.42,1.44,1.39,1.42,11416200.0],["2025-06-12",1.45,1.55,1.42,1.53,1572400.0],["2025-06-13",1.56,1.56,1.49,1.51,986600.0],["2025-06-16",1.51,1.52,1.39,1.4,2437900.0],["2025-06-17",1.4,1.44,1.36,1.4,1212100.0],["2025-06-18",1.4,1.43,1.37,1.38,802700.0],["2025-06-20",1.39,1.39,1.34,1.34,1050600.0],["2025-06-23",1.36,1.42,1.35,1.41,839100.0],["2025-06-24",1.37,1.37,1.29,1.36,2091400.0],["2025-06-25",1.36,1.36,1.29,1.3,1482100.0],["2025-06-26",1.3,1.32,1.27,1.29,1717300.0],["2025-06-27",1.26,1.27,1.22,1.23,632500.0],["2025-06-30",1.25,1.28,1.23,1.27,1156500.0],["2025-07-01",1.3,1.34,1.28,1.3,1280600.0],["2025-07-02",1.29,1.33,1.27,1.32,1835400.0],["2025-07-03",1.3,1.34,1.27,1.32,817200.0],["2025-07-07",1.28,1.36,1.26,1.34,691700.0],["2025-07-08",1.35,1.35,1.3,1.33,815000.0],["2025-07-09",1.35,1.36,1.31,1.34,662300.0],["2025-07-10",1.34,1.34,1.3,1.32,560000.0],["2025-07-11",1.35,1.4,1.34,1.37,1422400.0],["2025-07-14",1.36,1.43,1.36,1.4,1235000.0],["2025-07-15",1.4,1.45,1.39,1.44,1062700.0],["2025-07-16",1.44,1.46,1.37,1.38,1817800.0],["2025-07-17",1.37,1.38,1.33,1.37,912900.0],["2025-07-18",1.37,1.39,1.31,1.35,795900.0],["2025-07-21",1.38,1.52,1.37,1.49,2401200.0],["2025-07-22",1.52,1.53,1.48,1.52,1348500.0],["2025-07-23",1.49,1.52,1.47,1.51,721800.0],["2025-07-24",1.48,1.5,1.46,1.5,596700.0],["2025-07-25",1.49,1.5,1.44,1.5,1498100.0],["2025-07-28",1.49,1.49,1.42,1.44,814800.0],["2025-07-29",1.44,1.46,1.39,1.4,1583400.0],["2025-07-30",1.4,1.41,1.26,1.29,1870000.0],["2025-07-31",1.32,1.36,1.3,1.33,711100.0],["2025-08-01",1.37,1.41,1.34,1.36,1109500.0],["2025-08-04",1.39,1.44,1.38,1.44,480200.0],["2025-08-05",1.42,1.47,1.42,1.45,625300.0],["2025-08-06",1.46,1.5,1.44,1.47,881300.0],["2025-08-07",1.5,1.59,1.48,1.5,2321000.0],["2025-08-08",1.51,1.55,1.5,1.52,1389500.0],["2025-08-11",1.47,1.54,1.46,1.54,1321300.0],["2025-08-12",1.55,1.6,1.54,1.56,1522100.0],["2025-08-13",1.57,1.6,1.55,1.58,1148000.0],["2025-08-14",1.68,1.94,1.68,1.94,5552100.0],["2025-08-15",1.96,2.05,1.92,2.04,3401700.0],["2025-08-18",2.04,2.1,2.02,2.09,5042800.0],["2025-08-19",2.09,2.13,1.98,2.01,3496500.0],["2025-08-20",2.01,2.05,1.98,1.99,2187600.0],["2025-08-21",2.08,2.12,2.01,2.1,3994500.0],["2025-08-22",2.08,2.17,2.02,2.11,3459700.0],["2025-08-25",2.14,2.15,2.08,2.11,3712400.0],["2025-08-26",2.11,2.16,2.11,2.14,2530400.0],["2025-08-27",2.14,2.15,2.09,2.13,1996000.0],["2025-08-28",2.13,2.16,2.1,2.12,3140500.0],["2025-08-29",2.12,2.19,2.12,2.17,5472600.0],["2025-09-02",2.2,2.33,2.15,2.31,7589400.0],["2025-09-03",2.36,2.49,2.34,2.49,7106300.0],["2025-09-04",2.49,2.49,2.37,2.38,3178700.0],["2025-09-05",2.44,2.54,2.39,2.54,3503700.0],["2025-09-08",2.57,2.65,2.51,2.62,3744600.0],["2025-09-09",2.69,2.72,2.54,2.56,2533700.0],["2025-09-10",2.42,2.47,2.17,2.38,6121000.0],["2025-09-11",2.33,2.53,2.33,2.49,2256000.0],["2025-09-12",2.55,2.57,2.47,2.53,1619100.0],["2025-09-15",2.53,2.55,2.47,2.55,2198100.0],["2025-09-16",2.58,2.58,2.48,2.51,2156600.0],["2025-09-17",2.48,2.53,2.4,2.44,1276500.0],["2025-09-18",2.4,2.42,2.36,2.36,1503800.0],["2025-09-19",2.37,2.52,2.33,2.52,2798900.0],["2025-09-22",2.6,2.6,2.46,2.52,3574200.0],["2025-09-23",2.51,2.58,2.2,2.24,6981900.0],["2025-09-24",2.2,2.23,2.14,2.2,2632500.0],["2025-09-25",2.19,2.23,2.15,2.17,2265400.0],["2025-09-26",2.16,2.27,2.15,2.26,3843900.0],["2025-09-29",2.33,2.34,2.21,2.24,3027400.0],["2025-09-30",2.22,2.23,2.13,2.19,3648400.0],["2025-10-01",2.21,2.26,2.14,2.24,3526100.0],["2025-10-02",2.27,2.36,2.18,2.35,3690500.0],["2025-10-03",2.37,2.51,2.31,2.51,3832200.0],["2025-10-06",2.55,2.71,2.5,2.52,4354400.0],["2025-10-07",2.61,2.61,2.5,2.56,3623700.0],["2025-10-08",2.64,2.86,2.63,2.83,7572700.0],["2025-10-09",2.92,2.92,2.65,2.75,5014300.0],["2025-10-10",2.77,2.88,2.72,2.73,3986600.0],["2025-10-13",2.85,2.86,2.75,2.82,2078200.0],["2025-10-14",2.8,2.9,2.76,2.8,2118000.0],["2025-10-15",2.84,3.03,2.84,3.03,4177400.0],["2025-10-16",3.05,3.12,2.99,3.05,4747800.0],["2025-10-17",2.94,3.05,2.83,2.88,5204500.0],["2025-10-20",2.9,3.07,2.88,2.96,2869800.0],["2025-10-21",2.77,2.85,2.58,2.59,3710600.0],["2025-10-22",2.5,2.66,2.48,2.64,2407800.0],["2025-10-23",2.74,2.78,2.71,2.73,2422500.0],["2025-10-24",2.71,2.84,2.67,2.71,2024900.0],["2025-10-27",2.58,2.67,2.47,2.48,3779900.0],["2025-10-28",2.43,2.56,2.4,2.48,2890200.0],["2025-10-29",2.59,2.61,2.41,2.42,2115600.0],["2025-10-30",2.43,2.51,2.41,2.48,2605600.0],["2025-10-31",2.48,2.52,2.36,2.39,2260300.0],["2025-11-03",2.39,2.45,2.33,2.35,1461900.0],["2025-11-04",2.32,2.35,2.26,2.3,3593500.0],["2025-11-05",2.34,2.38,2.31,2.37,1334700.0],["2025-11-06",2.36,2.46,2.34,2.34,3297400.0],["2025-11-07",1.98,2.19,1.94,2.04,5643300.0],["2025-11-10",2.18,2.34,2.1,2.24,2956400.0],["2025-11-11",2.26,2.32,2.21,2.24,1849600.0],["2025-11-12",2.24,2.37,2.21,2.34,2142000.0],["2025-11-13",2.39,2.39,2.24,2.29,2294900.0],["2025-11-14",2.15,2.25,2.14,2.18,1815300.0],["2025-11-17",2.18,2.25,2.13,2.15,3864800.0],["2025-11-18",2.15,2.19,2.12,2.15,2836200.0],["2025-11-19",2.18,2.27,2.13,2.2,3103100.0],["2025-11-20",2.19,2.29,2.04,2.05,3968300.0],["2025-11-21",2.05,2.13,1.99,2.01,2035300.0],["2025-11-24",2.05,2.2,2.04,2.19,2946700.0],["2025-11-25",2.24,2.28,2.16,2.28,2765700.0],["2025-11-26",2.34,2.4,2.32,2.36,2707900.0],["2025-11-28",2.41,2.5,2.38,2.43,5335300.0],["2025-12-01",2.51,2.51,2.37,2.42,3489900.0],["2025-12-02",2.42,2.44,2.32,2.39,1959300.0],["2025-12-03",2.41,2.46,2.34,2.34,2407600.0],["2025-12-04",2.32,2.37,2.3,2.35,1241700.0],["2025-12-05",2.37,2.49,2.36,2.39,2314300.0],["2025-12-08",2.38,2.43,2.29,2.29,1602000.0],["2025-12-09",2.31,2.43,2.3,2.39,1798300.0],["2025-12-10",2.37,2.43,2.31,2.38,1807100.0],["2025-12-11",2.38,2.56,2.38,2.5,3024300.0],["2025-12-12",2.59,2.64,2.5,2.58,5243200.0],["2025-12-15",2.6,2.63,2.45,2.48,2389300.0],["2025-12-16",2.48,2.55,2.39,2.42,1752300.0],["2025-12-17",2.47,2.49,2.41,2.45,1171900.0],["2025-12-18",2.44,2.49,2.41,2.43,1448200.0],["2025-12-19",2.44,2.64,2.43,2.56,2113800.0],["2025-12-22",2.66,2.74,2.63,2.69,2257300.0],["2025-12-23",2.7,2.74,2.6,2.71,1995400.0],["2025-12-24",2.69,2.69,2.6,2.66,1136800.0],["2025-12-26",2.71,2.75,2.66,2.72,1588200.0],["2025-12-29",2.62,2.63,2.48,2.51,2906400.0],["2025-12-30",2.58,2.67,2.53,2.59,3028000.0],["2025-12-31",2.58,2.61,2.52,2.53,1723000.0],["2026-01-02",2.57,2.63,2.45,2.56,2968200.0],["2026-01-05",2.56,2.71,2.55,2.58,2510100.0],["2026-01-06",2.6,2.71,2.55,2.7,2874200.0],["2026-01-07",2.67,2.7,2.53,2.64,2237800.0],["2026-01-08",2.58,2.66,2.51,2.65,1671000.0],["2026-01-09",2.65,2.73,2.63,2.66,1637800.0],["2026-01-12",2.75,2.87,2.75,2.84,3528300.0],["2026-01-13",2.86,2.94,2.82,2.86,2350000.0],["2026-01-14",2.92,2.96,2.85,2.93,3357300.0],["2026-01-15",2.85,2.87,2.63,2.8,4849600.0],["2026-01-16",2.75,2.8,2.68,2.78,1508800.0],["2026-01-20",2.91,3.01,2.89,3.0,4069600.0],["2026-01-21",3.08,3.09,2.86,2.87,3917700.0],["2026-01-22",2.88,3.1,2.88,3.07,3205000.0],["2026-01-23",3.07,3.12,3.02,3.09,3472600.0],["2026-01-26",3.21,3.26,3.09,3.1,4445100.0],["2026-01-27",3.13,3.16,3.01,3.09,2713900.0],["2026-01-28",3.15,3.18,3.03,3.16,3708800.0],["2026-01-29",3.25,3.25,2.98,3.13,4785300.0],["2026-01-30",2.88,2.96,2.63,2.66,5499700.0],["2026-02-02",2.62,2.82,2.59,2.67,2552100.0],["2026-02-03",2.83,2.88,2.66,2.73,4921300.0],["2026-02-04",2.83,2.85,2.54,2.7,6233600.0],["2026-02-05",2.57,2.65,2.4,2.43,5496700.0],["2026-02-06",2.51,2.62,2.46,2.62,2454000.0],["2026-02-09",2.66,2.82,2.64,2.82,2976000.0],["2026-02-10",2.82,2.96,2.8,2.94,2792800.0],["2026-02-11",3.07,3.15,2.97,3.14,5694600.0],["2026-02-12",3.12,3.13,2.68,2.73,4926700.0],["2026-02-13",2.9,3.11,2.9,3.02,5121300.0],["2026-02-17",2.94,2.94,2.69,2.78,3639400.0],["2026-02-18",2.84,2.88,2.74,2.8,2332900.0],["2026-02-19",2.81,3.02,2.76,3.01,3421300.0],["2026-02-20",3.05,3.08,2.9,3.07,3435300.0],["2026-02-23",3.11,3.24,3.09,3.12,4665000.0],["2026-02-24",3.04,3.24,3.02,3.2,2305200.0],["2026-02-25",3.25,3.4,3.21,3.3,7213800.0],["2026-02-26",3.31,3.41,3.2,3.41,3877200.0],["2026-02-27",3.42,3.52,3.34,3.52,4164100.0],["2026-03-02",3.6,3.62,3.35,3.57,7380700.0],["2026-03-03",3.37,3.38,3.09,3.24,4279000.0],["2026-03-04",3.37,3.37,3.21,3.3,2317700.0],["2026-03-05",3.2,3.25,3.11,3.19,5176500.0],["2026-03-06",3.1,3.21,3.0,3.16,2954700.0],["2026-03-09",3.0,3.16,2.93,3.14,2938400.0],["2026-03-10",3.19,3.26,3.11,3.13,2773200.0],["2026-03-11",3.11,3.11,2.92,3.07,3553700.0],["2026-03-12",3.08,3.08,2.9,2.91,2971000.0],["2026-03-13",2.86,2.88,2.52,2.56,9962800.0],["2026-03-16",2.56,2.64,2.49,2.61,4953500.0],["2026-03-17",2.63,2.7,2.55,2.59,3094000.0],["2026-03-18",2.48,2.5,2.41,2.42,4885300.0],["2026-03-19",2.23,2.3,2.18,2.28,4651700.0],["2026-03-20",2.32,2.32,2.12,2.18,9887900.0],["2026-03-23",2.25,2.31,2.18,2.27,5824800.0],["2026-03-24",2.27,2.35,2.19,2.24,4337500.0],["2026-03-25",2.39,2.39,2.29,2.31,2577300.0],["2026-03-26",2.23,2.32,2.2,2.21,2594500.0],["2026-03-27",2.21,2.3,2.17,2.28,2468800.0],["2026-03-30",2.31,2.36,2.26,2.3,2850500.0],["2026-03-31",2.38,2.52,2.37,2.51,4634100.0],["2026-04-01",2.6,2.67,2.52,2.61,3008000.0],["2026-04-02",2.49,2.62,2.46,2.56,2675300.0],["2026-04-06",2.55,2.58,2.48,2.52,1530600.0],["2026-04-07",2.52,2.54,2.42,2.52,2182800.0],["2026-04-08",2.65,2.69,2.55,2.59,1965100.0],["2026-04-09",2.62,2.69,2.6,2.65,2569500.0],["2026-04-10",2.69,2.75,2.67,2.7,2384800.0],["2026-04-13",2.65,2.71,2.62,2.66,2553800.0],["2026-04-14",2.71,2.76,2.66,2.66,1997000.0],["2026-04-15",2.66,2.67,2.58,2.59,2889500.0],["2026-04-16",2.62,2.62,2.51,2.51,1950400.0],["2026-04-17",2.59,2.66,2.56,2.59,2441400.0],["2026-04-20",2.56,2.66,2.51,2.63,3955600.0],["2026-04-21",2.61,2.67,2.48,2.48,5444200.0],["2026-04-22",2.55,2.63,2.52,2.54,1954100.0],["2026-04-23",2.5,2.52,2.41,2.44,2442800.0],["2026-04-24",2.46,2.46,2.41,2.43,1853300.0],["2026-04-27",2.4,2.43,2.33,2.34,2214100.0],["2026-04-28",2.28,2.32,2.21,2.26,2584000.0],["2026-04-29",2.25,2.27,2.21,2.23,2549600.0],["2026-04-30",2.31,2.36,2.28,2.32,1923200.0],["2026-05-01",2.3,2.38,2.29,2.32,1434500.0],["2026-05-04",2.29,2.39,2.26,2.28,2009200.0],["2026-05-05",2.33,2.37,2.27,2.28,1760900.0],["2026-05-06",2.43,2.46,2.39,2.42,2103100.0],["2026-05-07",2.52,2.65,2.51,2.53,4023300.0],["2026-05-08",2.58,2.59,2.5,2.58,1685100.0],["2026-05-11",2.59,2.72,2.59,2.66,2463500.0],["2026-05-12",2.67,2.68,2.46,2.61,3250700.0],["2026-05-13",2.58,2.66,2.5,2.61,3831200.0],["2026-05-14",2.73,2.74,2.59,2.63,3532300.0],["2026-05-15",2.51,2.52,2.29,2.32,3346200.0],["2026-05-18",2.34,2.36,2.23,2.29,1747900.0],["2026-05-19",2.25,2.34,2.15,2.25,3559500.0],["2026-05-20",2.28,2.3,2.2,2.27,2675700.0],["2026-05-21",2.23,2.27,2.19,2.23,2190700.0],["2026-05-22",2.22,2.27,2.17,2.24,1836500.0],["2026-05-26",2.31,2.35,2.27,2.3,1506800.0],["2026-05-27",2.25,2.27,2.19,2.2,1696800.0],["2026-05-28",2.19,2.3,2.13,2.26,2698200.0],["2026-05-29",2.26,2.34,2.2,2.32,3295900.0],["2026-06-01",2.29,2.3,2.2,2.25,3210800.0],["2026-06-02",2.26,2.27,2.18,2.23,1742200.0],["2026-06-03",2.19,2.21,2.13,2.15,3790000.0],["2026-06-04",2.19,2.27,2.18,2.23,3123400.0],["2026-06-05",2.16,2.18,2.01,2.03,4084300.0],["2026-06-08",2.03,2.1,2.02,2.05,2709500.0],["2026-06-09",2.06,2.08,1.97,2.05,2265400.0],["2026-06-10",1.98,2.03,1.92,1.94,3143300.0],["2026-06-11",1.95,2.04,1.92,2.04,3602800.0],["2026-06-12",2.06,2.13,2.02,2.11,2708600.0],["2026-06-15",2.23,2.3,2.2,2.23,3939000.0],["2026-06-16",2.26,2.29,2.22,2.27,3292600.0],["2026-06-17",2.28,2.37,2.19,2.2,2065900.0],["2026-06-18",2.19,2.24,2.12,2.2,9950100.0],["2026-06-22",2.14,2.14,2.01,2.02,4841900.0],["2026-06-23",1.96,2.0,1.9,1.91,7172200.0],["2026-06-24",1.84,1.86,1.75,1.79,6829100.0],["2026-06-25",1.85,1.9,1.8,1.87,6046400.0],["2026-06-26",1.9,1.97,1.88,1.91,2410900.0],["2026-06-29",1.89,1.89,1.84,1.87,3432200.0],["2026-06-30",1.88,1.9,1.85,1.87,1813800.0],["2026-07-01",1.86,1.95,1.86,1.91,3424100.0],["2026-07-02",1.98,2.07,1.95,1.98,6453600.0],["2026-07-06",1.98,2.07,1.95,1.97,2547641.236729],["2026-07-07",1.96,1.9684,1.87,1.9,2988215.954647],["2026-07-08",1.85,1.88,1.81,1.85,1978936.821365],["2026-07-10",1.88,1.9092,1.86,1.87,1598745.004567],["2026-07-13",1.84,1.8686,1.78,1.8,1717949.004618],["2026-07-14",1.86,1.9,1.8,1.82,1696732.665525],["2026-07-15",1.83,1.87,1.795,1.84,3291448.919291],["2026-07-16",1.82,1.82,1.72,1.76,3649542.331859],["2026-07-17",1.72,1.775,1.675,1.72,1751560.157779],["2026-07-20",1.73,1.76,1.7,1.76,2051868.629149],["2026-07-21",1.81,1.855,1.79,1.85,2471548.996389],["2026-07-22",1.88,2.005,1.875,1.91,4572654.381799],["2026-07-23",1.87,1.87,1.79,1.84,2964288.170017],["2026-07-24",1.87,1.89,1.82,1.86,2892944.157926],["2026-07-27",1.89,1.9,1.795,1.83,2044652.786279],["2026-07-28",1.81,1.815,1.73,1.74,2432701.586982],["2026-07-29",1.72,1.795,1.66,1.75,6544055.765925],["2026-07-30",1.79,1.8,1.74,1.79,3268666.037901],["2026-07-31",1.75,1.77,1.69,1.74,4719369.763211],["2026-08-03",1.77,1.78,1.74,1.77,1142942.799037],["2026-08-04",1.8,1.835,1.785,1.8,2453603.371471],["2026-08-05",1.88,1.945,1.87,1.93,3132788.635557],["2026-08-06",1.92,1.9689,1.9,1.95,2371175.613629],["2026-08-07",2.02,2.12,1.99,2.06,2934399.615366],["2026-08-10",2.06,2.06,1.94,2.015,1532759.440921],["2026-08-11",2,2.105,1.98,2.1,3316035.658828],["2026-08-12",2.15,2.1562,2.06,2.09,5237315.010022],["2026-08-13",2.09,2.14,2.05,2.09,3011880.863312],["2026-08-14",2.12,2.2,2.09,2.09,2860950.216966]]}