{"t":"HROW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-09-28",119.6,120.0,119.6,120.0,50.0],["2007-10-01",140.0,140.0,120.0,120.0,838.0],["2007-10-02",120.0,120.0,120.0,120.0,0.0],["2007-10-03",120.0,120.0,120.0,120.0,0.0],["2007-10-04",138.0,138.0,138.0,138.0,40.0],["2007-10-05",138.0,138.0,138.0,138.0,0.0],["2007-10-08",138.0,138.0,138.0,138.0,0.0],["2007-10-09",138.0,138.0,138.0,138.0,0.0],["2007-10-10",138.0,138.0,138.0,138.0,0.0],["2007-10-11",120.4,120.4,120.4,120.4,25.0],["2007-10-12",120.4,120.4,120.4,120.4,0.0],["2007-10-15",120.0,120.0,120.0,120.0,38.0],["2007-10-16",120.0,120.0,120.0,120.0,0.0],["2007-10-17",134.0,134.0,134.0,134.0,5.0],["2007-10-18",120.0,120.0,114.0,116.0,163.0],["2007-10-19",116.0,116.0,116.0,116.0,0.0],["2007-10-22",110.4,110.4,110.4,110.4,25.0],["2007-10-23",110.0,110.0,110.0,110.0,3.0],["2007-10-24",110.0,110.0,110.0,110.0,0.0],["2007-10-25",110.0,110.0,110.0,110.0,5.0],["2007-10-26",110.0,110.0,110.0,110.0,0.0],["2007-10-29",110.0,110.0,110.0,110.0,0.0],["2007-10-30",110.0,110.0,110.0,110.0,0.0],["2007-10-31",110.0,110.0,110.0,110.0,0.0],["2007-11-01",110.0,110.0,110.0,110.0,0.0],["2007-11-02",120.0,120.0,120.0,120.0,3.0],["2007-11-05",104.0,110.0,100.0,110.0,88.0],["2007-11-06",110.0,110.0,110.0,110.0,0.0],["2007-11-07",110.0,110.0,110.0,110.0,0.0],["2007-11-08",110.0,110.0,102.0,102.0,38.0],["2007-11-09",100.4,100.4,100.4,100.4,75.0],["2007-11-12",102.0,110.4,100.0,110.4,238.0],["2007-11-13",110.4,110.4,110.4,110.4,0.0],["2007-11-14",136.0,136.0,131.6,131.6,5.0],["2007-11-15",136.0,136.0,110.4,110.4,40.0],["2007-11-16",131.6,131.6,120.0,120.0,38.0],["2007-11-19",114.0,116.0,114.0,116.0,25.0],["2007-11-20",116.0,116.0,116.0,116.0,13.0],["2007-11-21",116.0,116.0,112.0,114.0,25.0],["2007-11-23",108.0,110.0,98.0,98.0,228.0],["2007-11-26",94.0,94.0,90.0,90.0,113.0],["2007-11-27",88.4,88.4,88.4,88.4,75.0],["2007-11-28",88.4,88.4,88.4,88.4,0.0],["2007-11-29",88.4,88.4,88.4,88.4,0.0],["2007-11-30",90.0,90.0,90.0,90.0,13.0],["2007-12-03",90.0,106.0,90.0,104.0,2350.0],["2007-12-04",104.0,106.0,102.0,103.2,1903.0],["2007-12-05",104.4,104.4,100.0,104.4,168.0],["2007-12-06",106.0,106.0,104.4,104.8,270.0],["2007-12-07",108.0,108.0,108.0,108.0,55.0],["2007-12-10",111.2,111.2,104.0,108.4,58.0],["2007-12-11",111.2,111.2,110.0,110.0,30.0],["2007-12-12",110.0,110.0,110.0,110.0,38.0],["2007-12-13",112.0,112.0,110.0,110.0,30.0],["2007-12-14",110.0,110.0,110.0,110.0,0.0],["2007-12-17",104.0,110.0,104.0,104.0,130.0],["2007-12-18",106.0,110.0,105.2,108.0,380.0],["2007-12-19",108.0,110.0,105.6,108.0,330.0],["2007-12-20",108.0,112.0,108.0,110.0,588.0],["2007-12-21",110.0,110.0,107.6,110.0,175.0],["2007-12-24",110.0,114.0,110.0,114.0,25.0],["2007-12-26",110.0,110.0,108.4,108.8,63.0],["2007-12-27",108.8,108.8,106.0,106.8,85.0],["2007-12-28",114.0,114.0,110.0,110.0,48.0],["2007-12-31",110.0,110.0,108.8,110.0,258.0],["2008-01-02",110.0,110.0,110.0,110.0,5.0],["2008-01-03",114.0,114.0,110.0,110.0,125.0],["2008-01-04",108.4,108.4,108.0,108.0,58.0],["2008-01-07",108.0,117.6,103.2,117.6,185.0],["2008-01-08",114.0,114.0,106.0,112.0,65.0],["2008-01-09",106.0,106.0,100.0,104.0,143.0],["2008-01-10",106.0,118.0,86.0,103.2,1905.0],["2008-01-11",104.0,104.0,100.4,103.2,520.0],["2008-01-14",104.0,105.6,100.0,105.6,1455.0],["2008-01-15",105.6,105.6,100.0,100.0,313.0],["2008-01-16",96.4,96.4,88.0,96.0,143.0],["2008-01-17",88.0,92.0,88.0,92.0,58.0],["2008-01-18",92.0,92.0,88.0,90.0,173.0],["2008-01-22",90.0,90.0,84.0,86.4,170.0],["2008-01-23",84.0,84.0,50.0,81.6,355.0],["2008-01-24",78.0,82.0,70.4,82.0,145.0],["2008-01-25",66.8,80.0,66.4,66.4,150.0],["2008-01-28",66.0,78.0,66.0,78.0,340.0],["2008-01-29",76.0,76.0,67.2,67.2,63.0],["2008-01-30",66.4,68.0,66.0,68.0,100.0],["2008-01-31",60.4,64.0,60.0,64.0,115.0],["2008-02-01",58.4,58.4,58.4,58.4,20.0],["2008-02-04",60.0,60.0,58.4,58.4,73.0],["2008-02-05",57.6,64.0,57.6,64.0,25.0],["2008-02-06",58.0,60.0,58.0,58.0,50.0],["2008-02-07",58.0,58.0,58.0,58.0,65.0],["2008-02-08",56.8,58.0,56.8,58.0,50.0],["2008-02-11",58.4,58.4,58.0,58.0,100.0],["2008-02-12",62.0,66.0,58.0,58.0,130.0],["2008-02-13",58.0,58.0,58.0,58.0,0.0],["2008-02-14",58.0,58.0,46.0,54.0,145.0],["2008-02-15",52.0,52.0,46.0,48.0,155.0],["2008-02-19",48.0,56.0,46.0,50.8,370.0],["2008-02-20",48.4,54.0,48.4,54.0,100.0],["2008-02-21",54.0,54.0,54.0,54.0,0.0],["2008-02-22",46.0,46.0,46.0,46.0,25.0],["2008-02-25",46.0,46.0,46.0,46.0,0.0],["2008-02-26",60.0,60.0,52.0,52.0,18.0],["2008-02-27",48.0,48.0,48.0,48.0,13.0],["2008-02-28",64.0,64.8,60.0,60.0,70.0],["2008-02-29",60.0,74.0,60.0,74.0,815.0],["2008-03-03",74.0,74.0,74.0,74.0,63.0],["2008-03-04",74.0,74.0,66.0,66.0,63.0],["2008-03-05",64.0,64.0,64.0,64.0,13.0],["2008-03-06",61.6,61.6,61.6,61.6,13.0],["2008-03-07",61.6,61.6,61.6,61.6,0.0],["2008-03-10",74.0,74.0,74.0,74.0,10.0],["2008-03-11",74.0,74.0,74.0,74.0,0.0],["2008-03-12",74.0,74.0,74.0,74.0,0.0],["2008-03-13",64.4,64.4,54.4,54.4,190.0],["2008-03-14",72.0,72.0,54.0,54.0,25.0],["2008-03-17",52.0,54.0,51.2,51.2,48.0],["2008-03-18",50.0,50.0,50.0,50.0,8.0],["2008-03-19",50.0,50.0,50.0,50.0,0.0],["2008-03-20",50.0,50.0,46.0,50.0,73.0],["2008-03-24",50.0,50.0,50.0,50.0,0.0],["2008-03-25",50.0,50.0,50.0,50.0,0.0],["2008-03-26",48.0,48.0,48.0,48.0,3.0],["2008-03-27",50.0,50.0,50.0,50.0,13.0],["2008-03-28",54.0,59.6,42.0,59.6,638.0],["2008-03-31",70.0,70.0,52.0,70.0,265.0],["2008-04-01",58.0,60.0,54.0,58.4,350.0],["2008-04-02",58.4,58.4,58.4,58.4,0.0],["2008-04-03",58.4,58.4,58.4,58.4,0.0],["2008-04-04",50.0,50.0,44.0,44.0,400.0],["2008-04-07",60.0,68.0,58.0,68.0,1283.0],["2008-04-08",56.0,56.0,50.4,50.4,50.0],["2008-04-09",50.4,50.4,50.4,50.4,0.0],["2008-04-10",50.4,51.6,50.4,51.6,25.0],["2008-04-11",55.6,56.0,55.6,56.0,58.0],["2008-04-14",50.0,50.0,50.0,50.0,13.0],["2008-04-15",48.0,49.2,48.0,49.2,25.0],["2008-04-16",48.0,49.2,48.0,49.2,163.0],["2008-04-17",49.2,49.2,49.2,49.2,0.0],["2008-04-18",49.2,49.2,49.2,49.2,0.0],["2008-04-21",49.2,49.2,49.2,49.2,0.0],["2008-04-22",49.2,49.2,49.2,49.2,0.0],["2008-04-23",46.0,46.0,46.0,46.0,250.0],["2008-04-24",44.4,44.4,44.0,44.0,50.0],["2008-04-25",46.8,48.0,46.8,48.0,100.0],["2008-04-28",48.0,48.0,48.0,48.0,0.0],["2008-04-29",47.2,54.0,47.2,52.0,585.0],["2008-04-30",55.6,56.0,55.6,56.0,100.0],["2008-05-01",54.0,54.0,52.8,52.8,50.0],["2008-05-02",56.0,62.0,52.0,53.2,3510.0],["2008-05-05",58.0,58.0,54.0,54.0,2235.0],["2008-05-06",54.0,60.0,53.6,58.8,593.0],["2008-05-07",60.0,62.0,58.0,58.0,1143.0],["2008-05-08",62.0,62.0,56.0,56.0,330.0],["2008-05-09",56.0,56.0,56.0,56.0,0.0],["2008-05-12",62.0,62.0,56.0,56.0,395.0],["2008-05-13",56.0,56.0,56.0,56.0,375.0],["2008-05-14",56.0,62.0,54.0,60.0,715.0],["2008-05-15",62.0,65.6,60.0,65.6,1100.0],["2008-05-16",66.0,74.0,66.0,70.0,703.0],["2008-05-19",76.8,79.2,75.2,76.0,2593.0],["2008-05-20",74.0,74.0,56.0,62.8,435.0],["2008-05-21",60.0,60.0,56.8,60.0,1358.0],["2008-05-22",59.2,62.0,59.2,62.0,195.0],["2008-05-23",62.0,62.0,62.0,62.0,13.0],["2008-05-27",64.0,64.0,64.0,64.0,40.0],["2008-05-28",64.0,64.0,64.0,64.0,75.0],["2008-05-29",64.0,68.0,64.0,68.0,368.0],["2008-05-30",68.0,68.0,66.0,66.0,180.0],["2008-06-02",66.0,68.0,58.0,64.0,423.0],["2008-06-03",63.6,66.0,63.6,66.0,175.0],["2008-06-04",68.0,78.4,68.0,72.0,420.0],["2008-06-05",70.0,70.0,68.0,68.0,50.0],["2008-06-06",68.0,68.0,68.0,68.0,0.0],["2008-06-09",66.0,66.0,62.0,62.0,120.0],["2008-06-10",66.0,66.0,65.6,65.6,990.0],["2008-06-11",64.0,64.0,62.0,63.6,260.0],["2008-06-12",64.0,64.0,63.6,63.6,788.0],["2008-06-13",62.0,62.0,61.6,61.6,325.0],["2008-06-16",62.0,62.0,62.0,62.0,10.0],["2008-06-17",60.8,64.8,60.4,64.8,3135.0],["2008-06-18",60.8,60.8,60.8,60.8,3.0],["2008-06-19",64.0,64.8,64.0,64.8,193.0],["2008-06-20",64.8,64.8,64.8,64.8,0.0],["2008-06-23",60.8,60.8,60.0,60.0,98.0],["2008-06-24",60.0,60.0,60.0,60.0,0.0],["2008-06-25",60.8,60.8,60.0,60.0,50.0],["2008-06-26",59.2,60.0,59.2,60.0,100.0],["2008-06-27",69.2,70.0,69.2,70.0,155.0],["2008-06-30",70.0,74.0,70.0,74.0,113.0],["2008-07-01",68.0,68.0,62.0,62.0,63.0],["2008-07-02",62.0,68.0,62.0,68.0,288.0],["2008-07-03",64.0,64.0,64.0,64.0,13.0],["2008-07-07",64.0,70.0,63.2,64.0,285.0],["2008-07-08",64.0,64.0,64.0,64.0,70.0],["2008-07-09",68.0,68.0,68.0,68.0,155.0],["2008-07-10",68.0,68.0,68.0,68.0,0.0],["2008-07-11",68.0,68.0,68.0,68.0,0.0],["2008-07-14",68.0,68.0,68.0,68.0,0.0],["2008-07-15",68.0,68.0,68.0,68.0,0.0],["2008-07-16",62.8,62.8,60.0,60.0,275.0],["2008-07-17",60.0,60.0,60.0,60.0,0.0],["2008-07-18",60.0,60.0,60.0,60.0,13.0],["2008-07-21",60.0,60.0,60.0,60.0,0.0],["2008-07-22",60.0,60.0,60.0,60.0,250.0],["2008-07-23",60.0,60.0,60.0,60.0,0.0],["2008-07-24",60.0,60.0,60.0,60.0,0.0],["2008-07-25",60.0,60.0,60.0,60.0,0.0],["2008-07-28",60.0,60.0,60.0,60.0,0.0],["2008-07-29",60.0,60.0,60.0,60.0,0.0],["2008-07-30",62.0,68.0,62.0,68.0,50.0],["2008-07-31",68.0,70.0,68.0,70.0,740.0],["2008-08-01",66.0,66.0,66.0,66.0,13.0],["2008-08-04",66.0,66.0,66.0,66.0,0.0],["2008-08-05",66.0,66.0,66.0,66.0,0.0],["2008-08-06",64.0,64.0,64.0,64.0,10.0],["2008-08-07",65.6,65.6,65.2,65.2,50.0],["2008-08-08",65.6,65.6,64.0,64.0,38.0],["2008-08-11",66.0,66.0,66.0,66.0,13.0],["2008-08-12",66.0,66.0,64.0,64.0,108.0],["2008-08-13",60.0,60.0,60.0,60.0,70.0],["2008-08-14",60.0,60.0,60.0,60.0,5.0],["2008-08-15",60.0,60.0,60.0,60.0,0.0],["2008-08-18",60.0,60.0,60.0,60.0,0.0],["2008-08-19",60.0,60.0,60.0,60.0,0.0],["2008-08-20",60.0,60.0,60.0,60.0,0.0],["2008-08-21",64.0,64.0,64.0,64.0,50.0],["2008-08-22",64.0,64.0,64.0,64.0,0.0],["2008-08-25",64.0,64.0,64.0,64.0,0.0],["2008-08-26",64.0,64.0,64.0,64.0,0.0],["2008-08-27",66.0,66.0,66.0,66.0,3.0],["2008-08-28",66.0,66.0,66.0,66.0,0.0],["2008-08-29",64.0,64.0,64.0,64.0,100.0],["2008-09-02",60.0,60.0,60.0,60.0,475.0],["2008-09-03",60.0,60.0,60.0,60.0,0.0],["2008-09-04",66.0,66.0,58.0,58.0,5.0],["2008-09-05",58.0,58.0,58.0,58.0,0.0],["2008-09-08",58.0,58.0,58.0,58.0,35.0],["2008-09-09",58.0,58.0,58.0,58.0,10.0],["2008-09-10",56.0,56.8,54.0,54.0,550.0],["2008-09-11",54.0,54.0,54.0,54.0,0.0],["2008-09-12",54.0,54.0,54.0,54.0,0.0],["2008-09-15",54.0,54.0,54.0,54.0,0.0],["2008-09-16",54.0,54.0,54.0,54.0,0.0],["2008-09-17",54.0,54.0,54.0,54.0,0.0],["2008-09-18",52.0,52.0,52.0,52.0,10.0],["2008-09-19",52.0,52.0,52.0,52.0,0.0],["2008-09-22",52.0,52.0,52.0,52.0,0.0],["2008-09-23",52.4,52.4,50.0,50.0,1285.0],["2008-09-24",48.0,48.0,48.0,48.0,13.0],["2008-09-25",48.0,48.0,40.0,48.0,543.0],["2008-09-26",56.0,56.0,56.0,56.0,13.0],["2008-09-29",56.0,56.0,56.0,56.0,13.0],["2008-09-30",56.0,56.0,56.0,56.0,0.0],["2008-10-01",48.0,51.6,40.4,51.6,153.0],["2008-10-02",51.6,55.6,51.6,55.6,18.0],["2008-10-03",55.6,55.6,55.6,55.6,0.0],["2008-10-06",55.6,55.6,55.6,55.6,0.0],["2008-10-07",55.6,55.6,55.6,55.6,0.0],["2008-10-08",55.6,55.6,55.6,55.6,0.0],["2008-10-09",44.0,54.0,28.0,54.0,113.0],["2008-10-10",50.0,50.0,50.0,50.0,25.0],["2008-10-13",50.0,50.0,50.0,50.0,0.0],["2008-10-14",54.0,54.8,48.0,48.0,75.0],["2008-10-15",48.0,48.0,48.0,48.0,0.0],["2008-10-16",48.0,48.0,48.0,48.0,0.0],["2008-10-17",48.0,48.0,48.0,48.0,0.0],["2008-10-20",48.0,48.0,48.0,48.0,0.0],["2008-10-21",48.0,48.0,48.0,48.0,0.0],["2008-10-22",48.0,48.0,48.0,48.0,0.0],["2008-10-23",48.0,48.0,48.0,48.0,0.0],["2008-10-24",24.0,48.0,24.0,48.0,40.0],["2008-10-27",40.4,50.0,40.4,50.0,193.0],["2008-10-28",40.4,50.0,40.4,49.6,40.0],["2008-10-29",28.0,49.6,28.0,49.6,63.0],["2008-10-30",44.0,49.6,44.0,49.6,128.0],["2008-10-31",49.6,49.6,49.6,49.6,13.0],["2008-11-03",49.6,49.6,49.6,49.6,0.0],["2008-11-04",49.6,49.6,49.6,49.6,0.0],["2008-11-05",44.0,44.0,44.0,44.0,25.0],["2008-11-06",44.0,44.0,44.0,44.0,0.0],["2008-11-07",40.0,40.0,40.0,40.0,13.0],["2008-11-10",28.0,28.0,28.0,28.0,318.0],["2008-11-11",37.6,37.6,37.6,37.6,3.0],["2008-11-12",28.0,36.0,28.0,36.0,175.0],["2008-11-13",36.0,36.0,36.0,36.0,0.0],["2008-11-14",32.0,32.0,32.0,32.0,75.0],["2008-11-17",32.0,32.0,32.0,32.0,8.0],["2008-11-18",32.0,32.0,32.0,32.0,0.0],["2008-11-19",28.0,28.0,28.0,28.0,200.0],["2008-11-20",28.0,28.0,28.0,28.0,13.0],["2008-11-21",28.0,28.0,28.0,28.0,13.0],["2008-11-24",30.0,30.0,30.0,30.0,313.0],["2008-11-25",32.0,32.0,32.0,32.0,170.0],["2008-11-26",32.0,32.0,32.0,32.0,0.0],["2008-11-28",32.0,32.0,32.0,32.0,0.0],["2008-12-01",32.0,32.0,32.0,32.0,8.0],["2008-12-02",32.0,32.0,32.0,32.0,0.0],["2008-12-03",32.0,32.0,32.0,32.0,150.0],["2008-12-04",22.0,22.0,22.0,22.0,50.0],["2008-12-05",32.0,32.0,32.0,32.0,13.0],["2008-12-08",32.0,40.0,32.0,40.0,78.0],["2008-12-09",40.0,40.0,40.0,40.0,0.0],["2008-12-10",40.0,40.0,40.0,40.0,40.0],["2008-12-11",40.0,40.0,40.0,40.0,0.0],["2008-12-12",40.0,40.0,40.0,40.0,0.0],["2008-12-15",22.4,40.0,22.4,40.0,28.0],["2008-12-16",22.0,40.0,22.0,39.6,118.0],["2008-12-17",40.0,40.0,40.0,40.0,120.0],["2008-12-18",22.0,22.0,22.0,22.0,175.0],["2008-12-19",39.6,39.6,39.6,39.6,50.0],["2008-12-22",24.0,40.0,24.0,40.0,278.0],["2008-12-23",24.0,40.0,24.0,40.0,158.0],["2008-12-24",40.0,40.0,40.0,40.0,0.0],["2008-12-26",40.0,40.0,40.0,40.0,0.0],["2008-12-29",26.0,40.0,26.0,40.0,18.0],["2008-12-30",24.0,40.0,24.0,40.0,138.0],["2008-12-31",24.0,40.0,24.0,40.0,168.0],["2009-01-02",40.0,40.0,40.0,40.0,0.0],["2009-01-05",40.0,40.0,40.0,40.0,0.0],["2009-01-06",40.0,40.0,40.0,40.0,125.0],["2009-01-07",40.0,40.0,40.0,40.0,0.0],["2009-01-08",40.0,40.0,40.0,40.0,0.0],["2009-01-09",40.0,40.0,40.0,40.0,0.0],["2009-01-12",28.0,28.4,28.0,28.0,740.0],["2009-01-13",24.0,40.0,24.0,40.0,113.0],["2009-01-14",40.0,40.0,40.0,40.0,0.0],["2009-01-15",40.0,40.0,40.0,40.0,0.0],["2009-01-16",40.0,40.0,40.0,40.0,0.0],["2009-01-20",40.0,40.0,40.0,40.0,0.0],["2009-01-21",40.0,40.0,40.0,40.0,0.0],["2009-01-22",40.0,40.0,40.0,40.0,0.0],["2009-01-23",39.6,40.0,39.6,40.0,78.0],["2009-01-26",40.0,40.0,40.0,40.0,0.0],["2009-01-27",40.0,40.0,40.0,40.0,0.0],["2009-01-28",40.0,40.0,40.0,40.0,0.0],["2009-01-29",40.0,40.0,40.0,40.0,0.0],["2009-01-30",40.0,40.0,40.0,40.0,0.0],["2009-02-02",40.0,40.0,40.0,40.0,0.0],["2009-02-03",40.0,40.0,40.0,40.0,0.0],["2009-02-04",40.0,40.0,40.0,40.0,0.0],["2009-02-05",40.0,40.0,40.0,40.0,0.0],["2009-02-06",40.0,40.0,40.0,40.0,0.0],["2009-02-09",40.0,40.0,40.0,40.0,0.0],["2009-02-10",40.0,40.0,40.0,40.0,0.0],["2009-02-11",40.0,40.0,40.0,40.0,10.0],["2009-02-12",24.0,40.0,24.0,40.0,13.0],["2009-02-13",40.0,40.0,40.0,40.0,0.0],["2009-02-17",40.0,40.0,40.0,40.0,0.0],["2009-02-18",40.0,40.0,40.0,40.0,0.0],["2009-02-19",24.0,24.0,24.0,24.0,50.0],["2009-02-20",26.0,40.0,26.0,40.0,43.0],["2009-02-23",26.0,40.0,26.0,40.0,45.0],["2009-02-24",30.0,40.0,30.0,40.0,110.0],["2009-02-25",40.0,40.0,40.0,40.0,0.0],["2009-02-26",40.0,40.0,40.0,40.0,0.0],["2009-02-27",40.0,40.0,40.0,40.0,0.0],["2009-03-02",30.8,39.6,30.0,39.6,328.0],["2009-03-03",39.6,39.6,39.6,39.6,0.0],["2009-03-04",39.6,39.6,39.6,39.6,0.0],["2009-03-05",39.6,39.6,39.6,39.6,0.0],["2009-03-06",39.6,39.6,39.6,39.6,0.0],["2009-03-09",39.6,39.6,39.6,39.6,0.0],["2009-03-10",39.6,39.6,39.6,39.6,0.0],["2009-03-11",39.6,39.6,39.6,39.6,0.0],["2009-03-12",26.0,40.0,26.0,40.0,53.0],["2009-03-13",40.0,40.0,40.0,40.0,0.0],["2009-03-16",40.0,40.0,40.0,40.0,0.0],["2009-03-17",40.0,40.0,40.0,40.0,0.0],["2009-03-18",30.0,40.0,30.0,40.0,130.0],["2009-03-19",40.0,40.0,40.0,40.0,0.0],["2009-03-20",40.0,40.0,40.0,40.0,0.0],["2009-03-23",36.0,36.0,34.0,36.0,378.0],["2009-03-24",32.0,40.0,32.0,40.0,30.0],["2009-03-25",44.0,44.0,44.0,44.0,23.0],["2009-03-26",44.0,44.0,44.0,44.0,0.0],["2009-03-27",44.0,44.0,44.0,44.0,0.0],["2009-03-30",44.0,44.0,44.0,44.0,0.0],["2009-03-31",44.0,44.0,44.0,44.0,0.0],["2009-04-01",32.4,32.4,32.0,32.0,385.0],["2009-04-02",32.0,32.0,32.0,32.0,625.0],["2009-04-03",32.0,32.0,30.0,30.0,1143.0],["2009-04-06",30.0,30.0,30.0,30.0,0.0],["2009-04-07",30.0,30.0,30.0,30.0,0.0],["2009-04-08",30.0,30.0,30.0,30.0,0.0],["2009-04-09",30.0,30.0,30.0,30.0,0.0],["2009-04-13",30.0,30.0,30.0,30.0,0.0],["2009-04-14",30.0,30.0,30.0,30.0,0.0],["2009-04-15",30.0,30.0,30.0,30.0,0.0],["2009-04-16",26.0,26.0,26.0,26.0,688.0],["2009-04-17",26.0,26.0,26.0,26.0,0.0],["2009-04-20",26.0,26.0,26.0,26.0,0.0],["2009-04-21",26.0,26.0,26.0,26.0,10.0],["2009-04-22",32.0,32.0,32.0,32.0,50.0],["2009-04-23",32.0,32.0,32.0,32.0,0.0],["2009-04-24",32.0,32.0,32.0,32.0,0.0],["2009-04-27",26.4,26.4,26.0,26.0,100.0],["2009-04-28",32.0,32.0,32.0,32.0,75.0],["2009-04-29",32.0,32.0,32.0,32.0,0.0],["2009-04-30",32.0,32.0,32.0,32.0,0.0],["2009-05-01",28.8,29.2,28.8,28.8,705.0],["2009-05-04",28.8,28.8,28.8,28.8,0.0],["2009-05-05",28.0,28.0,28.0,28.0,125.0],["2009-05-06",28.0,28.0,28.0,28.0,0.0],["2009-05-07",28.0,28.0,28.0,28.0,0.0],["2009-05-08",28.0,28.0,28.0,28.0,0.0],["2009-05-11",26.4,26.4,26.0,26.0,250.0],["2009-05-12",26.0,26.0,26.0,26.0,0.0],["2009-05-13",26.0,26.0,26.0,26.0,0.0],["2009-05-14",32.0,32.0,32.0,32.0,125.0],["2009-05-15",32.0,32.0,32.0,32.0,205.0],["2009-05-18",28.4,32.0,26.0,32.0,253.0],["2009-05-19",32.0,32.0,32.0,32.0,0.0],["2009-05-20",32.0,32.0,32.0,32.0,0.0],["2009-05-21",32.0,32.0,32.0,32.0,0.0],["2009-05-22",32.0,32.0,32.0,32.0,0.0],["2009-05-26",32.0,32.0,32.0,32.0,0.0],["2009-05-27",32.0,32.0,32.0,32.0,0.0],["2009-05-28",32.0,32.0,32.0,32.0,0.0],["2009-05-29",32.0,32.0,32.0,32.0,0.0],["2009-06-01",32.0,32.0,32.0,32.0,0.0],["2009-06-02",32.0,32.0,32.0,32.0,0.0],["2009-06-03",32.0,32.0,32.0,32.0,1075.0],["2009-06-04",32.0,32.0,32.0,32.0,0.0],["2009-06-05",32.0,32.0,32.0,32.0,0.0],["2009-06-08",28.8,28.8,28.4,28.4,110.0],["2009-06-09",28.8,32.0,28.8,32.0,623.0],["2009-06-10",34.8,52.0,34.0,48.0,2370.0],["2009-06-11",55.6,55.6,48.0,48.0,85.0],["2009-06-12",48.0,48.0,48.0,48.0,0.0],["2009-06-15",51.6,67.6,51.6,60.0,580.0],["2009-06-16",60.0,60.4,59.6,60.0,345.0],["2009-06-17",52.0,60.0,48.0,60.0,383.0],["2009-06-18",59.6,68.0,59.6,64.0,473.0],["2009-06-19",64.0,64.0,64.0,64.0,0.0],["2009-06-22",66.0,66.0,66.0,66.0,13.0],["2009-06-23",60.0,60.0,56.0,56.0,68.0],["2009-06-24",56.0,56.0,56.0,56.0,13.0],["2009-06-25",56.0,56.0,56.0,56.0,0.0],["2009-06-26",56.0,56.0,56.0,56.0,0.0],["2009-06-29",56.0,56.0,56.0,56.0,25.0],["2009-06-30",56.0,56.0,56.0,56.0,0.0],["2009-07-01",56.0,56.0,56.0,56.0,0.0],["2009-07-02",56.0,56.0,56.0,56.0,0.0],["2009-07-06",56.0,60.0,56.0,60.0,43.0],["2009-07-07",56.0,56.0,56.0,56.0,5.0],["2009-07-08",60.0,60.0,59.6,60.0,55.0],["2009-07-09",60.0,60.0,60.0,60.0,25.0],["2009-07-10",64.0,64.0,64.0,64.0,38.0],["2009-07-13",64.0,64.0,62.0,62.0,105.0],["2009-07-14",56.0,64.0,56.0,64.0,100.0],["2009-07-15",60.0,60.0,60.0,60.0,43.0],["2009-07-16",58.4,60.0,52.4,60.0,200.0],["2009-07-17",60.0,62.0,60.0,62.0,125.0],["2009-07-20",56.0,56.0,56.0,56.0,240.0],["2009-07-21",56.0,58.0,54.0,56.0,508.0],["2009-07-22",56.0,58.0,56.0,56.8,2520.0],["2009-07-23",58.0,60.0,57.6,58.0,1143.0],["2009-07-24",60.0,60.0,60.0,60.0,323.0],["2009-07-27",56.0,56.0,52.0,52.0,365.0],["2009-07-28",52.0,52.0,32.0,32.0,120.0],["2009-07-29",52.0,52.0,52.0,52.0,123.0],["2009-07-30",52.0,60.0,52.0,56.0,293.0],["2009-07-31",56.0,56.0,56.0,56.0,0.0],["2009-08-03",56.0,56.0,56.0,56.0,28.0],["2009-08-04",59.6,59.6,58.0,59.6,103.0],["2009-08-05",60.0,60.0,58.0,59.2,58.0],["2009-08-06",58.0,58.0,58.0,58.0,25.0],["2009-08-07",58.8,58.8,52.0,56.0,1525.0],["2009-08-10",54.0,56.0,54.0,56.0,48.0],["2009-08-11",58.0,58.0,56.0,56.0,505.0],["2009-08-12",56.0,56.0,56.0,56.0,63.0],["2009-08-13",56.0,56.4,52.0,52.8,2163.0],["2009-08-14",52.0,56.0,51.2,56.0,60.0],["2009-08-17",56.0,56.0,56.0,56.0,0.0],["2009-08-18",52.0,52.0,50.0,52.0,575.0],["2009-08-19",52.0,52.0,52.0,52.0,0.0],["2009-08-20",52.0,52.0,52.0,52.0,0.0],["2009-08-21",56.0,56.0,52.0,52.0,110.0],["2009-08-24",52.0,56.0,48.0,56.0,1428.0],["2009-08-25",52.0,52.0,52.0,52.0,40.0],["2009-08-26",52.0,52.0,52.0,52.0,0.0],["2009-08-27",55.6,55.6,52.0,52.0,15.0],["2009-08-28",55.6,56.0,52.0,54.0,840.0],["2009-08-31",54.0,55.6,50.0,55.6,215.0],["2009-09-01",50.0,54.0,50.0,52.0,433.0],["2009-09-02",52.0,59.6,52.0,59.6,415.0],["2009-09-03",56.4,56.4,56.0,56.0,125.0],["2009-09-04",56.8,63.6,56.8,62.4,133.0],["2009-09-08",63.6,63.6,58.8,58.8,60.0],["2009-09-09",58.8,64.0,58.8,64.0,28.0],["2009-09-10",64.0,64.0,64.0,64.0,30.0],["2009-09-11",64.0,64.0,54.0,54.0,1160.0],["2009-09-14",52.8,56.0,52.8,56.0,75.0],["2009-09-15",53.2,56.0,44.0,52.0,260.0],["2009-09-16",58.0,58.0,58.0,58.0,25.0],["2009-09-17",58.0,58.0,58.0,58.0,25.0],["2009-09-18",52.0,58.0,52.0,58.0,83.0],["2009-09-21",60.0,60.0,60.0,60.0,43.0],["2009-09-22",60.0,60.0,51.2,52.0,75.0],["2009-09-23",60.0,60.0,60.0,60.0,93.0],["2009-09-24",56.0,60.0,56.0,59.6,173.0],["2009-09-25",60.0,62.0,59.6,62.0,143.0],["2009-09-28",62.0,79.6,62.0,70.0,725.0],["2009-09-29",71.6,71.6,70.0,70.0,40.0],["2009-09-30",74.0,76.0,73.6,74.0,895.0],["2009-10-01",74.0,74.0,72.0,72.0,323.0],["2009-10-02",64.8,64.8,58.0,58.0,325.0],["2009-10-05",64.0,99.6,64.0,88.0,4633.0],["2009-10-06",88.0,88.0,72.4,84.0,5140.0],["2009-10-07",78.0,80.4,74.0,80.0,2443.0],["2009-10-08",79.6,82.0,79.6,79.6,665.0],["2009-10-09",76.4,78.0,72.0,76.0,833.0],["2009-10-12",78.0,79.2,72.0,72.0,390.0],["2009-10-13",73.2,80.0,73.2,74.0,230.0],["2009-10-14",72.0,72.0,66.0,68.0,285.0],["2009-10-15",68.0,74.0,68.0,74.0,2913.0],["2009-10-16",72.0,72.0,52.0,72.0,775.0],["2009-10-19",66.0,66.8,66.0,66.8,70.0],["2009-10-20",72.0,72.0,60.0,60.0,35.0],["2009-10-21",71.6,72.0,68.0,68.0,335.0],["2009-10-22",72.0,72.0,67.2,67.2,100.0],["2009-10-23",70.0,74.0,68.8,74.0,235.0],["2009-10-26",74.0,74.0,64.0,72.0,218.0],["2009-10-27",72.0,72.0,72.0,72.0,0.0],["2009-10-28",72.0,72.0,72.0,72.0,30.0],["2009-10-29",66.0,74.0,62.0,73.6,480.0],["2009-10-30",60.0,72.0,56.0,72.0,95.0],["2009-11-02",60.0,72.0,56.0,72.0,653.0],["2009-11-03",72.0,72.0,72.0,72.0,0.0],["2009-11-04",72.0,72.0,72.0,72.0,0.0],["2009-11-05",72.0,72.0,72.0,72.0,0.0],["2009-11-06",72.0,72.0,72.0,72.0,0.0],["2009-11-09",67.6,67.6,67.6,67.6,10.0],["2009-11-10",67.6,67.6,67.6,67.6,0.0],["2009-11-11",67.6,67.6,67.6,67.6,0.0],["2009-11-12",52.8,64.0,52.8,64.0,80.0],["2009-11-13",64.0,64.0,64.0,64.0,0.0],["2009-11-16",52.0,64.0,52.0,60.0,60.0],["2009-11-17",51.2,60.0,44.0,60.0,795.0],["2009-11-18",50.0,64.0,44.0,64.0,58.0],["2009-11-19",64.0,64.0,64.0,64.0,0.0],["2009-11-20",64.0,64.0,64.0,64.0,0.0],["2009-11-23",64.0,64.0,64.0,64.0,0.0],["2009-11-24",46.0,60.0,46.0,60.0,255.0],["2009-11-25",46.0,58.0,46.0,58.0,68.0],["2009-11-27",46.4,58.0,46.0,58.0,440.0],["2009-11-30",48.4,56.0,46.0,55.6,463.0],["2009-12-01",54.0,55.6,54.0,54.0,108.0],["2009-12-02",54.0,54.0,54.0,54.0,0.0],["2009-12-03",50.0,50.0,50.0,50.0,25.0],["2009-12-04",50.0,50.0,50.0,50.0,3.0],["2009-12-07",50.0,50.0,50.0,50.0,0.0],["2009-12-08",50.0,50.0,50.0,50.0,0.0],["2009-12-09",50.0,50.0,50.0,50.0,0.0],["2009-12-10",46.0,46.0,46.0,46.0,10.0],["2009-12-11",46.0,46.0,46.0,46.0,0.0],["2009-12-14",46.0,52.0,46.0,46.0,290.0],["2009-12-15",46.0,46.0,46.0,46.0,25.0],["2009-12-16",44.0,46.0,44.0,46.0,213.0],["2009-12-17",46.0,46.0,46.0,46.0,0.0],["2009-12-18",44.0,44.0,44.0,44.0,10.0],["2009-12-21",44.0,44.0,44.0,44.0,25.0],["2009-12-22",44.0,44.0,44.0,44.0,0.0],["2009-12-23",46.4,52.0,46.4,52.0,518.0],["2009-12-24",54.0,72.0,54.0,64.0,138.0],["2009-12-28",50.0,63.6,50.0,63.6,68.0],["2009-12-29",63.6,63.6,63.6,63.6,0.0],["2009-12-30",54.0,60.0,42.4,60.0,115.0],["2009-12-31",60.0,60.0,42.8,60.0,450.0],["2010-01-04",46.0,58.0,46.0,58.0,33.0],["2010-01-05",58.0,58.0,58.0,58.0,0.0],["2010-01-06",44.8,60.0,44.8,60.0,45.0],["2010-01-07",54.0,54.4,54.0,54.4,218.0],["2010-01-08",56.0,56.0,56.0,56.0,18.0],["2010-01-11",57.6,57.6,52.0,56.0,30.0],["2010-01-12",56.0,56.0,56.0,56.0,0.0],["2010-01-13",46.4,59.6,46.4,59.6,38.0],["2010-01-14",59.6,59.6,59.6,59.6,0.0],["2010-01-15",50.0,50.0,46.4,46.4,58.0],["2010-01-19",46.8,46.8,42.0,42.0,343.0],["2010-01-20",42.0,42.0,42.0,42.0,0.0],["2010-01-21",42.8,42.8,40.4,42.0,410.0],["2010-01-22",42.0,42.0,42.0,42.0,20.0],["2010-01-25",42.0,42.0,42.0,42.0,33.0],["2010-01-26",42.0,42.0,42.0,42.0,25.0],["2010-01-27",42.0,42.0,42.0,42.0,5.0],["2010-01-28",44.0,60.0,44.0,54.0,1100.0],["2010-01-29",54.0,54.0,50.0,54.0,228.0],["2010-02-01",54.0,54.0,54.0,54.0,0.0],["2010-02-02",50.0,50.0,48.0,48.0,38.0],["2010-02-03",45.6,45.6,45.6,45.6,13.0],["2010-02-04",45.6,45.6,42.4,42.4,170.0],["2010-02-05",42.4,42.4,39.6,39.6,320.0],["2010-02-08",39.6,39.6,39.6,39.6,0.0],["2010-02-09",39.6,39.6,39.6,39.6,0.0],["2010-02-10",39.6,39.6,39.6,39.6,0.0],["2010-02-11",32.0,43.6,32.0,43.6,8.0],["2010-02-12",43.6,43.6,40.0,40.0,115.0],["2010-02-16",40.0,40.0,40.0,40.0,188.0],["2010-02-17",40.0,40.0,40.0,40.0,0.0],["2010-02-18",40.0,40.0,38.0,38.0,3023.0],["2010-02-19",30.0,38.0,30.0,38.0,88.0],["2010-02-22",30.8,36.4,30.8,36.4,120.0],["2010-02-23",37.2,37.2,36.0,36.0,50.0],["2010-02-24",36.0,36.0,36.0,36.0,125.0],["2010-02-25",36.0,36.0,36.0,36.0,0.0],["2010-02-26",36.0,36.0,36.0,36.0,0.0],["2010-03-01",36.0,36.0,36.0,36.0,0.0],["2010-03-02",36.0,36.0,36.0,36.0,5.0],["2010-03-03",36.0,36.0,36.0,36.0,0.0],["2010-03-04",36.0,36.0,36.0,36.0,0.0],["2010-03-05",32.0,36.0,32.0,36.0,200.0],["2010-03-08",36.0,36.0,36.0,36.0,0.0],["2010-03-09",36.0,36.0,36.0,36.0,0.0],["2010-03-10",36.0,36.0,36.0,36.0,0.0],["2010-03-11",36.0,36.0,36.0,36.0,0.0],["2010-03-12",36.0,36.0,36.0,36.0,0.0],["2010-03-15",36.0,36.0,36.0,36.0,0.0],["2010-03-16",36.0,36.0,36.0,36.0,0.0],["2010-03-17",32.0,36.0,32.0,36.0,98.0],["2010-03-18",29.6,40.0,28.0,40.0,338.0],["2010-03-19",36.0,40.4,36.0,40.0,1373.0],["2010-03-22",40.0,40.0,40.0,40.0,25.0],["2010-03-23",40.0,40.0,40.0,40.0,0.0],["2010-03-24",40.0,40.0,40.0,40.0,25.0],["2010-03-25",40.0,40.0,40.0,40.0,0.0],["2010-03-26",40.0,40.0,40.0,40.0,0.0],["2010-03-29",40.0,40.0,40.0,40.0,0.0],["2010-03-30",32.0,40.0,32.0,40.0,70.0],["2010-03-31",32.0,40.0,32.0,40.0,78.0],["2010-04-01",40.0,40.0,40.0,40.0,0.0],["2010-04-05",40.0,40.0,40.0,40.0,190.0],["2010-04-06",40.0,40.0,40.0,40.0,0.0],["2010-04-07",40.0,40.0,40.0,40.0,125.0],["2010-04-08",40.0,40.0,40.0,40.0,0.0],["2010-04-09",40.0,40.0,40.0,40.0,0.0],["2010-04-12",40.0,40.0,40.0,40.0,0.0],["2010-04-13",40.0,40.0,40.0,40.0,0.0],["2010-04-14",40.0,40.0,40.0,40.0,0.0],["2010-04-15",40.0,40.0,40.0,40.0,0.0],["2010-04-16",40.0,40.0,40.0,40.0,0.0],["2010-04-19",40.0,40.0,40.0,40.0,0.0],["2010-04-20",30.0,39.6,30.0,39.6,15.0],["2010-04-21",39.6,39.6,39.6,39.6,0.0],["2010-04-22",30.0,39.6,30.0,39.6,53.0],["2010-04-23",39.6,39.6,39.6,39.6,0.0],["2010-04-26",39.6,39.6,39.6,39.6,25.0],["2010-04-27",40.0,40.0,40.0,40.0,75.0],["2010-04-28",40.0,40.0,40.0,40.0,0.0],["2010-04-29",24.0,40.0,24.0,40.0,28.0],["2010-04-30",40.0,40.0,40.0,40.0,0.0],["2010-05-03",40.0,40.0,40.0,40.0,0.0],["2010-05-04",40.0,40.0,40.0,40.0,0.0],["2010-05-05",40.0,40.0,40.0,40.0,3.0],["2010-05-06",40.0,40.0,40.0,40.0,30.0],["2010-05-07",40.0,40.0,24.8,39.6,30.0],["2010-05-10",39.6,39.6,39.6,39.6,0.0],["2010-05-11",39.6,39.6,39.6,39.6,0.0],["2010-05-12",39.6,39.6,39.6,39.6,0.0],["2010-05-13",39.6,39.6,39.6,39.6,0.0],["2010-05-14",39.6,39.6,39.6,39.6,0.0],["2010-05-17",39.6,39.6,39.6,39.6,0.0],["2010-05-18",39.6,39.6,39.6,39.6,0.0],["2010-05-19",39.6,39.6,39.6,39.6,0.0],["2010-05-20",39.6,39.6,39.6,39.6,0.0],["2010-05-21",24.4,36.0,24.4,36.0,28.0],["2010-05-24",36.0,36.0,36.0,36.0,0.0],["2010-05-25",36.0,36.0,36.0,36.0,0.0],["2010-05-26",36.0,36.0,36.0,36.0,0.0],["2010-05-27",36.0,36.0,36.0,36.0,0.0],["2010-05-28",40.0,40.0,40.0,40.0,75.0],["2010-06-01",40.0,40.0,40.0,40.0,0.0],["2010-06-02",40.0,40.0,40.0,40.0,0.0],["2010-06-03",40.0,40.0,40.0,40.0,0.0],["2010-06-04",39.6,40.0,35.6,40.0,645.0],["2010-06-07",39.6,39.6,39.6,39.6,30.0],["2010-06-08",40.0,40.0,36.0,40.0,1180.0],["2010-06-09",44.0,44.0,44.0,44.0,88.0],["2010-06-10",44.0,44.0,44.0,44.0,3.0],["2010-06-11",44.0,44.0,44.0,44.0,0.0],["2010-06-14",40.0,40.0,40.0,40.0,300.0],["2010-06-15",40.0,48.0,40.0,48.0,103.0],["2010-06-16",48.0,48.0,48.0,48.0,0.0],["2010-06-17",40.0,48.0,40.0,48.0,1425.0],["2010-06-18",48.0,48.0,48.0,48.0,0.0],["2010-06-21",48.0,48.0,48.0,48.0,0.0],["2010-06-22",44.0,48.0,40.0,48.0,318.0],["2010-06-23",48.0,48.0,48.0,48.0,0.0],["2010-06-24",36.0,46.0,36.0,46.0,60.0],["2010-06-25",46.0,46.0,46.0,46.0,0.0],["2010-06-28",44.0,46.0,44.0,46.0,53.0],["2010-06-29",40.4,46.0,40.0,46.0,78.0],["2010-06-30",46.0,46.0,46.0,46.0,0.0],["2010-07-01",40.0,46.4,40.0,46.0,275.0],["2010-07-02",46.0,46.0,46.0,46.0,0.0],["2010-07-06",44.0,44.0,44.0,44.0,125.0],["2010-07-07",44.0,44.0,44.0,44.0,0.0],["2010-07-08",44.0,44.0,44.0,44.0,0.0],["2010-07-09",44.0,44.0,44.0,44.0,0.0],["2010-07-12",44.0,44.0,44.0,44.0,25.0],["2010-07-13",36.4,44.0,36.4,44.0,5.0],["2010-07-14",44.0,44.0,44.0,44.0,0.0],["2010-07-15",44.0,44.0,44.0,44.0,3.0],["2010-07-16",44.0,44.0,44.0,44.0,125.0],["2010-07-19",44.0,44.0,44.0,44.0,123.0],["2010-07-20",44.0,44.0,44.0,44.0,125.0],["2010-07-21",39.6,47.2,39.6,47.2,8.0],["2010-07-22",47.2,50.0,47.2,48.4,1455.0],["2010-07-23",48.4,48.4,36.8,48.0,125.0],["2010-07-26",48.0,48.0,48.0,48.0,0.0],["2010-07-27",48.0,48.4,48.0,48.0,228.0],["2010-07-28",48.0,48.0,44.0,48.0,698.0],["2010-07-29",48.0,48.0,48.0,48.0,345.0],["2010-07-30",44.0,48.8,36.8,48.8,188.0],["2010-08-02",48.0,48.0,48.0,48.0,18.0],["2010-08-03",44.0,48.0,36.8,44.0,118.0],["2010-08-04",44.0,44.0,44.0,44.0,0.0],["2010-08-05",44.0,44.0,44.0,44.0,0.0],["2010-08-06",44.0,44.0,44.0,44.0,0.0],["2010-08-09",36.8,47.6,36.8,47.6,600.0],["2010-08-10",46.0,46.0,40.0,43.2,333.0],["2010-08-11",43.2,43.2,43.2,43.2,0.0],["2010-08-12",42.8,42.8,42.8,42.8,5.0],["2010-08-13",42.8,42.8,42.8,42.8,0.0],["2010-08-16",36.8,43.6,36.8,43.6,50.0],["2010-08-17",43.6,43.6,43.6,43.6,0.0],["2010-08-18",43.2,43.2,43.2,43.2,10.0],["2010-08-19",43.2,43.2,43.2,43.2,0.0],["2010-08-20",43.2,43.2,43.2,43.2,0.0],["2010-08-23",36.8,40.0,34.8,40.0,600.0],["2010-08-24",40.0,40.0,40.0,40.0,0.0],["2010-08-25",40.0,40.0,40.0,40.0,0.0],["2010-08-26",33.6,40.0,33.6,40.0,38.0],["2010-08-27",40.0,40.0,40.0,40.0,0.0],["2010-08-30",36.8,40.0,36.0,40.0,503.0],["2010-08-31",40.0,40.0,40.0,40.0,25.0],["2010-09-01",36.8,40.0,36.8,40.0,33.0],["2010-09-02",38.0,38.0,38.0,38.0,28.0],["2010-09-03",40.0,40.0,32.0,32.0,200.0],["2010-09-07",21.2,38.0,21.2,36.8,40.0],["2010-09-08",36.8,36.8,36.8,36.8,0.0],["2010-09-09",36.8,36.8,36.8,36.8,0.0],["2010-09-10",36.8,36.8,36.8,36.8,0.0],["2010-09-13",36.8,36.8,36.8,36.8,25.0],["2010-09-14",21.2,36.4,21.2,36.4,135.0],["2010-09-15",36.4,36.4,36.4,36.4,0.0],["2010-09-16",21.6,36.0,21.6,36.0,20.0],["2010-09-17",36.0,36.0,36.0,36.0,0.0],["2010-09-20",36.0,36.0,36.0,36.0,0.0],["2010-09-21",36.0,36.0,36.0,36.0,0.0],["2010-09-22",21.2,36.0,21.2,36.0,50.0],["2010-09-23",36.0,36.0,36.0,36.0,0.0],["2010-09-24",36.0,36.0,36.0,36.0,25.0],["2010-09-27",36.0,36.0,36.0,36.0,0.0],["2010-09-28",36.0,36.0,36.0,36.0,0.0],["2010-09-29",36.0,36.0,21.6,36.0,45.0],["2010-09-30",36.0,36.0,36.0,36.0,3.0],["2010-10-01",36.0,36.0,36.0,36.0,0.0],["2010-10-04",36.0,36.0,36.0,36.0,0.0],["2010-10-05",36.0,36.0,36.0,36.0,0.0],["2010-10-06",36.0,36.0,36.0,36.0,0.0],["2010-10-07",36.0,36.0,36.0,36.0,0.0],["2010-10-08",35.2,35.2,35.2,35.2,8.0],["2010-10-11",24.0,30.0,24.0,30.0,60.0],["2010-10-12",30.0,30.0,30.0,30.0,0.0],["2010-10-13",30.0,30.0,30.0,30.0,8.0],["2010-10-14",30.0,30.0,30.0,30.0,0.0],["2010-10-15",30.0,30.0,30.0,30.0,0.0],["2010-10-18",30.0,30.0,30.0,30.0,0.0],["2010-10-19",32.0,32.0,32.0,32.0,103.0],["2010-10-20",32.0,32.0,32.0,32.0,23.0],["2010-10-21",36.0,36.0,32.0,32.0,50.0],["2010-10-22",32.0,32.0,32.0,32.0,0.0],["2010-10-25",32.0,32.0,32.0,32.0,0.0],["2010-10-26",32.0,32.0,32.0,32.0,0.0],["2010-10-27",32.0,32.0,32.0,32.0,0.0],["2010-10-28",32.0,32.0,32.0,32.0,0.0],["2010-10-29",32.0,32.0,32.0,32.0,0.0],["2010-11-01",32.0,32.0,32.0,32.0,0.0],["2010-11-02",32.0,32.0,32.0,32.0,0.0],["2010-11-03",32.0,32.0,32.0,32.0,0.0],["2010-11-04",32.0,32.0,32.0,32.0,3.0],["2010-11-05",32.0,32.0,32.0,32.0,0.0],["2010-11-08",32.0,32.0,32.0,32.0,0.0],["2010-11-09",24.0,24.0,24.0,24.0,25.0],["2010-11-10",24.0,24.0,24.0,24.0,63.0],["2010-11-11",24.4,24.4,24.0,24.0,43.0],["2010-11-12",21.6,21.6,21.6,21.6,15.0],["2010-11-15",21.6,21.6,21.6,21.6,0.0],["2010-11-16",21.6,21.6,21.6,21.6,0.0],["2010-11-17",21.6,21.6,21.6,21.6,38.0],["2010-11-18",21.6,21.6,21.6,21.6,0.0],["2010-11-19",21.6,21.6,21.6,21.6,65.0],["2010-11-22",21.6,21.6,21.6,21.6,0.0],["2010-11-23",21.6,21.6,21.6,21.6,0.0],["2010-11-24",21.6,21.6,21.6,21.6,0.0],["2010-11-26",21.6,21.6,21.6,21.6,0.0],["2010-11-29",31.6,31.6,31.6,31.6,13.0],["2010-11-30",31.6,31.6,31.6,31.6,0.0],["2010-12-01",31.6,31.6,31.6,31.6,0.0],["2010-12-02",31.6,31.6,31.6,31.6,0.0],["2010-12-03",31.2,32.0,17.2,32.0,60.0],["2010-12-06",32.0,32.0,32.0,32.0,0.0],["2010-12-07",32.0,32.0,32.0,32.0,0.0],["2010-12-08",32.0,32.0,32.0,32.0,0.0],["2010-12-09",32.0,32.0,32.0,32.0,0.0],["2010-12-10",17.2,31.6,17.2,31.6,5.0],["2010-12-13",31.6,31.6,31.6,31.6,0.0],["2010-12-14",31.6,31.6,31.6,31.6,13.0],["2010-12-15",31.6,31.6,31.6,31.6,0.0],["2010-12-16",31.6,31.6,31.6,31.6,0.0],["2010-12-17",31.6,31.6,31.6,31.6,0.0],["2010-12-20",31.6,31.6,31.6,31.6,0.0],["2010-12-21",28.0,31.6,28.0,31.6,10.0],["2010-12-22",12.0,36.0,12.0,36.0,78.0],["2010-12-23",36.0,36.0,36.0,36.0,0.0],["2010-12-27",31.6,31.6,31.6,31.6,13.0],["2010-12-28",31.6,31.6,31.6,31.6,0.0],["2010-12-29",17.6,31.6,12.0,31.6,25.0],["2010-12-30",30.0,30.0,30.0,30.0,63.0],["2010-12-31",24.0,31.6,24.0,31.6,20.0],["2011-01-03",31.6,31.6,31.6,31.6,0.0],["2011-01-04",28.0,28.0,24.0,28.0,258.0],["2011-01-05",28.0,28.0,28.0,28.0,0.0],["2011-01-06",24.0,24.0,24.0,24.0,383.0],["2011-01-07",24.0,24.0,24.0,24.0,0.0],["2011-01-10",24.0,24.0,24.0,24.0,68.0],["2011-01-11",24.0,24.0,24.0,24.0,0.0],["2011-01-12",24.0,24.0,24.0,24.0,0.0],["2011-01-13",12.0,24.0,12.0,24.0,943.0],["2011-01-14",24.0,24.0,24.0,24.0,0.0],["2011-01-18",31.6,31.6,24.0,31.6,620.0],["2011-01-19",30.0,30.0,24.4,24.4,303.0],["2011-01-20",28.0,28.0,28.0,28.0,50.0],["2011-01-21",24.4,24.4,24.4,24.4,25.0],["2011-01-24",24.8,24.8,24.8,24.8,60.0],["2011-01-25",24.4,24.4,24.4,24.4,25.0],["2011-01-26",15.2,26.0,15.2,24.4,145.0],["2011-01-27",26.0,26.0,26.0,26.0,43.0],["2011-01-28",24.4,24.4,24.4,24.4,15.0],["2011-01-31",24.4,24.4,24.4,24.4,25.0],["2011-02-01",16.0,16.0,16.0,16.0,30.0],["2011-02-02",24.4,24.4,16.0,16.0,50.0],["2011-02-03",16.0,16.0,16.0,16.0,0.0],["2011-02-04",16.0,16.0,16.0,16.0,0.0],["2011-02-07",14.0,14.0,14.0,14.0,18.0],["2011-02-08",6.0,20.0,6.0,20.0,58.0],["2011-02-09",20.0,20.0,20.0,20.0,138.0],["2011-02-10",18.0,18.0,18.0,18.0,38.0],["2011-02-11",20.0,23.6,20.0,22.0,393.0],["2011-02-14",20.0,20.0,16.0,16.0,365.0],["2011-02-15",16.0,16.0,16.0,16.0,40.0],["2011-02-16",16.0,16.0,16.0,16.0,80.0],["2011-02-17",16.0,16.0,16.0,16.0,0.0],["2011-02-18",16.0,16.0,16.0,16.0,0.0],["2011-02-22",16.0,16.0,16.0,16.0,0.0],["2011-02-23",16.0,16.0,16.0,16.0,0.0],["2011-02-24",16.0,16.0,16.0,16.0,0.0],["2011-02-25",16.0,16.0,16.0,16.0,18.0],["2011-02-28",16.0,16.0,16.0,16.0,0.0],["2011-03-01",16.0,16.0,16.0,16.0,0.0],["2011-03-02",16.0,16.0,16.0,16.0,0.0],["2011-03-03",16.0,16.0,16.0,16.0,0.0],["2011-03-04",16.0,16.0,16.0,16.0,0.0],["2011-03-07",16.0,16.0,16.0,16.0,0.0],["2011-03-08",8.4,8.4,8.0,8.0,85.0],["2011-03-09",16.0,16.0,16.0,16.0,8.0],["2011-03-10",8.0,8.0,8.0,8.0,83.0],["2011-03-11",10.0,10.0,10.0,10.0,25.0],["2011-03-14",22.0,23.6,20.0,20.0,595.0],["2011-03-15",8.8,8.8,8.8,8.8,38.0],["2011-03-16",8.8,8.8,8.8,8.8,0.0],["2011-03-17",8.8,8.8,8.8,8.8,0.0],["2011-03-18",8.8,8.8,8.8,8.8,0.0],["2011-03-21",8.8,8.8,8.8,8.8,0.0],["2011-03-22",8.8,8.8,8.8,8.8,0.0],["2011-03-23",8.8,8.8,8.8,8.8,0.0],["2011-03-24",9.6,9.6,9.6,9.6,38.0],["2011-03-25",9.6,9.6,9.6,9.6,0.0],["2011-03-28",9.6,9.6,9.6,9.6,25.0],["2011-03-29",9.6,9.6,9.6,9.6,0.0],["2011-03-30",9.6,9.6,9.6,9.6,0.0],["2011-03-31",9.6,9.6,9.6,9.6,0.0],["2011-04-01",9.6,9.6,9.6,9.6,0.0],["2011-04-04",9.6,9.6,9.6,9.6,0.0],["2011-04-05",9.6,9.6,9.6,9.6,0.0],["2011-04-06",9.6,9.6,9.6,9.6,0.0],["2011-04-07",9.6,9.6,9.6,9.6,25.0],["2011-04-08",9.6,9.6,9.6,9.6,0.0],["2011-04-11",9.6,9.6,9.6,9.6,0.0],["2011-04-12",9.6,9.6,9.6,9.6,0.0],["2011-04-13",9.6,9.6,9.6,9.6,0.0],["2011-04-14",9.6,9.6,9.6,9.6,0.0],["2011-04-15",9.6,9.6,9.6,9.6,0.0],["2011-04-18",9.6,9.6,9.6,9.6,0.0],["2011-04-19",10.4,10.8,10.4,10.4,675.0],["2011-04-20",10.4,10.4,10.4,10.4,0.0],["2011-04-21",6.8,6.8,6.8,6.8,25.0],["2011-04-25",6.8,6.8,6.8,6.8,0.0],["2011-04-26",6.8,6.8,6.8,6.8,13.0],["2011-04-27",6.8,6.8,6.8,6.8,0.0],["2011-04-28",6.8,6.8,6.8,6.8,0.0],["2011-04-29",6.8,7.2,6.8,6.8,175.0],["2011-05-02",6.8,6.8,6.8,6.8,0.0],["2011-05-03",6.8,6.8,6.8,6.8,0.0],["2011-05-04",6.8,6.8,6.8,6.8,0.0],["2011-05-05",4.8,4.8,4.8,4.8,3.0],["2011-05-06",4.8,4.8,4.8,4.8,0.0],["2011-05-09",4.8,4.8,4.8,4.8,0.0],["2011-05-10",4.8,4.8,4.8,4.8,0.0],["2011-05-11",4.8,4.8,4.8,4.8,0.0],["2011-05-12",4.8,4.8,4.8,4.8,0.0],["2011-05-13",6.0,6.0,6.0,6.0,500.0],["2011-05-16",4.8,6.8,4.8,6.8,263.0],["2011-05-17",6.8,6.8,6.8,6.8,0.0],["2011-05-18",4.8,4.8,4.8,4.8,13.0],["2011-05-19",4.8,4.8,4.8,4.8,500.0],["2011-05-20",4.8,4.8,4.8,4.8,0.0],["2011-05-23",4.8,4.8,4.8,4.8,0.0],["2011-05-24",4.8,4.8,4.8,4.8,0.0],["2011-05-25",4.8,4.8,4.8,4.8,0.0],["2011-05-26",4.8,4.8,4.8,4.8,0.0],["2011-05-27",4.8,4.8,4.8,4.8,0.0],["2011-05-31",4.8,4.8,4.8,4.8,0.0],["2011-06-01",4.8,4.8,4.8,4.8,0.0],["2011-06-02",4.8,4.8,4.8,4.8,0.0],["2011-06-03",4.8,4.8,4.8,4.8,0.0],["2011-06-06",5.6,5.6,5.6,5.6,3.0],["2011-06-07",6.0,6.0,5.6,5.6,125.0],["2011-06-08",5.6,5.6,5.6,5.6,5.0],["2011-06-09",7.2,7.2,7.2,7.2,300.0],["2011-06-10",7.2,7.2,7.2,7.2,0.0],["2011-06-13",7.2,7.2,7.2,7.2,0.0],["2011-06-14",7.2,7.2,7.2,7.2,0.0],["2011-06-15",7.2,7.2,7.2,7.2,0.0],["2011-06-16",5.6,5.6,5.6,5.6,18.0],["2011-06-17",5.6,5.6,5.6,5.6,0.0],["2011-06-20",5.6,5.6,5.6,5.6,125.0],["2011-06-21",5.6,5.6,5.6,5.6,0.0],["2011-06-22",5.6,5.6,5.6,5.6,0.0],["2011-06-23",5.6,5.6,5.6,5.6,0.0],["2011-06-24",5.2,5.6,5.2,5.6,603.0],["2011-06-27",5.6,6.0,4.4,6.0,1165.0],["2011-06-28",6.0,7.2,6.0,6.0,523.0],["2011-06-29",6.0,6.0,1.2,1.2,4505.0],["2011-06-30",1.6,1.6,1.2,1.2,1448.0],["2011-07-01",1.2,3.6,1.2,1.6,2643.0],["2011-07-05",1.6,4.0,1.2,2.8,19023.0],["2011-07-06",3.2,5.2,2.0,5.2,24573.0],["2011-07-07",5.2,5.6,2.8,3.2,35353.0],["2011-07-08",3.2,3.2,2.4,2.8,17765.0],["2011-07-11",3.2,5.2,3.2,5.2,27098.0],["2011-07-12",5.6,5.6,4.8,5.2,6258.0],["2011-07-13",4.4,5.2,3.6,4.4,8783.0],["2011-07-14",4.4,4.8,3.2,4.0,9143.0],["2011-07-15",4.4,7.6,4.4,6.0,17955.0],["2011-07-18",6.8,7.6,4.4,5.6,11545.0],["2011-07-19",4.0,5.6,2.8,3.2,7498.0],["2011-07-20",2.8,4.4,2.8,4.4,3270.0],["2011-07-21",4.8,5.2,3.6,5.2,1120.0],["2011-07-22",4.8,6.0,4.4,5.6,1140.0],["2011-07-25",5.2,5.2,4.0,4.4,2270.0],["2011-07-26",4.0,4.0,2.4,3.2,3053.0],["2011-07-27",3.2,4.0,2.8,4.0,2943.0],["2011-07-28",2.4,4.0,2.4,3.2,1490.0],["2011-07-29",3.2,3.2,2.4,2.8,1233.0],["2011-08-01",2.4,2.8,2.0,2.8,1883.0],["2011-08-02",2.0,2.8,2.0,2.0,1348.0],["2011-08-03",2.0,2.8,2.0,2.8,493.0],["2011-08-04",2.4,4.0,2.4,4.0,1380.0],["2011-08-05",3.6,3.6,3.6,3.6,55.0],["2011-08-08",1.6,3.6,1.6,3.2,30.0],["2011-08-09",3.6,3.6,3.6,3.6,23.0],["2011-08-10",3.6,3.6,3.6,3.6,0.0],["2011-08-11",3.2,3.2,3.2,3.2,25.0],["2011-08-12",2.8,2.8,2.8,2.8,25.0],["2011-08-15",1.6,3.6,1.6,3.6,793.0],["2011-08-16",1.6,3.6,1.6,3.6,140.0],["2011-08-17",3.6,3.6,3.6,3.6,0.0],["2011-08-18",3.6,3.6,3.6,3.6,0.0],["2011-08-19",3.6,3.6,1.6,3.6,105.0],["2011-08-22",3.2,3.2,3.2,3.2,25.0],["2011-08-23",4.0,4.0,4.0,4.0,5.0],["2011-08-24",4.0,4.0,4.0,4.0,0.0],["2011-08-25",2.4,4.0,2.4,4.0,15.0],["2011-08-26",4.0,4.0,4.0,4.0,0.0],["2011-08-29",2.4,3.6,2.4,3.6,565.0],["2011-08-30",2.0,3.6,1.6,3.6,708.0],["2011-08-31",3.2,3.2,3.2,3.2,25.0],["2011-09-01",3.2,3.2,3.2,3.2,0.0],["2011-09-02",2.4,2.4,1.2,2.4,1025.0],["2011-09-06",2.8,2.8,2.8,2.8,38.0],["2011-09-07",2.4,3.2,2.4,2.8,500.0],["2011-09-08",4.0,4.0,4.0,4.0,3.0],["2011-09-09",1.6,3.6,1.6,3.6,128.0],["2011-09-12",1.6,2.8,1.6,2.8,195.0],["2011-09-13",3.6,3.6,3.6,3.6,3.0],["2011-09-14",3.2,3.2,3.2,3.2,3.0],["2011-09-15",3.6,3.6,3.6,3.6,83.0],["2011-09-16",3.6,3.6,3.6,3.6,0.0],["2011-09-19",3.6,3.6,3.6,3.6,0.0],["2011-09-20",2.0,3.6,2.0,3.6,110.0],["2011-09-21",2.0,3.6,2.0,3.6,5.0],["2011-09-22",3.6,3.6,3.6,3.6,0.0],["2011-09-23",3.6,3.6,3.6,3.6,0.0],["2011-09-26",2.0,3.2,2.0,3.2,15.0],["2011-09-27",2.0,2.0,2.0,2.0,545.0],["2011-09-28",1.6,3.2,1.6,3.2,330.0],["2011-09-29",3.2,3.2,3.2,3.2,183.0],["2011-09-30",1.2,3.2,1.2,3.2,58.0],["2011-10-03",3.2,3.2,3.2,3.2,0.0],["2011-10-04",3.2,3.2,3.2,3.2,0.0],["2011-10-05",2.0,3.2,2.0,3.2,453.0],["2011-10-06",3.2,3.2,3.2,3.2,0.0],["2011-10-07",3.2,3.2,3.2,3.2,280.0],["2011-10-10",3.2,3.2,3.2,3.2,0.0],["2011-10-11",3.2,3.2,3.2,3.2,0.0],["2011-10-12",3.2,3.2,3.2,3.2,0.0],["2011-10-13",3.2,3.2,3.2,3.2,0.0],["2011-10-14",3.2,3.2,3.2,3.2,0.0],["2011-10-17",3.2,3.2,3.2,3.2,0.0],["2011-10-18",3.2,3.2,3.2,3.2,0.0],["2011-10-19",2.8,2.8,1.6,2.8,1100.0],["2011-10-20",2.8,2.8,2.8,2.8,0.0],["2011-10-21",1.6,2.8,1.6,2.8,798.0],["2011-10-24",3.2,3.2,3.2,3.2,0.0],["2011-10-25",3.2,3.2,3.2,3.2,0.0],["2011-10-26",1.6,2.8,1.6,2.8,20.0],["2011-10-27",2.8,2.8,2.8,2.8,0.0],["2011-10-28",1.6,2.8,1.6,2.8,128.0],["2011-10-31",2.8,2.8,2.8,2.8,20.0],["2011-11-01",2.8,2.8,2.8,2.8,0.0],["2011-11-02",2.8,2.8,2.8,2.8,0.0],["2011-11-03",2.8,2.8,2.8,2.8,0.0],["2011-11-04",2.8,2.8,2.8,2.8,0.0],["2011-11-07",1.6,2.8,1.2,2.8,135.0],["2011-11-08",1.6,2.8,1.6,2.8,28.0],["2011-11-09",1.6,2.8,1.6,2.8,130.0],["2011-11-10",2.8,2.8,2.8,2.8,0.0],["2011-11-11",2.0,2.8,2.0,2.8,255.0],["2011-11-14",2.0,2.0,2.0,2.0,870.0],["2011-11-15",2.4,2.8,1.2,2.8,278.0],["2011-11-16",1.6,2.8,1.6,2.8,498.0],["2011-11-17",2.8,2.8,2.8,2.8,0.0],["2011-11-18",2.0,2.0,1.2,1.2,1460.0],["2011-11-21",1.2,2.8,1.2,2.8,80.0],["2011-11-22",2.8,6.8,2.0,6.0,7653.0],["2011-11-23",5.2,8.4,5.2,8.0,5253.0],["2011-11-25",8.0,12.0,7.2,11.2,4393.0],["2011-11-28",7.6,11.2,7.2,10.8,770.0],["2011-11-29",7.2,7.2,4.0,6.8,2008.0],["2011-11-30",6.8,8.8,6.8,8.8,1080.0],["2011-12-01",8.8,8.8,8.8,8.8,0.0],["2011-12-02",6.4,8.0,6.4,8.0,315.0],["2011-12-05",4.4,8.0,4.0,8.0,160.0],["2011-12-06",7.6,7.6,7.6,7.6,35.0],["2011-12-07",7.6,8.4,4.0,8.4,140.0],["2011-12-08",8.0,8.0,4.0,4.0,403.0],["2011-12-09",4.4,8.0,4.4,8.0,498.0],["2011-12-12",4.0,8.0,4.0,8.0,58.0],["2011-12-13",8.8,8.8,8.8,8.8,3.0],["2011-12-14",4.0,8.0,4.0,8.0,268.0],["2011-12-15",8.8,8.8,3.6,4.0,3623.0],["2011-12-16",3.6,4.0,2.8,4.0,168.0],["2011-12-19",3.6,3.6,3.6,3.6,63.0],["2011-12-20",3.6,6.8,3.6,6.8,1020.0],["2011-12-21",3.6,6.4,3.6,4.4,2135.0],["2011-12-22",4.0,4.0,3.6,3.6,1145.0],["2011-12-23",3.2,4.0,3.2,4.0,633.0],["2011-12-27",3.2,3.2,3.2,3.2,250.0],["2011-12-28",4.0,4.0,4.0,4.0,275.0],["2011-12-29",3.2,3.2,2.4,2.4,153.0],["2011-12-30",2.4,4.8,2.4,4.8,280.0],["2012-01-03",2.4,5.2,2.4,3.2,720.0],["2012-01-04",3.2,3.2,3.2,3.2,173.0],["2012-01-05",3.2,3.2,3.2,3.2,30.0],["2012-01-06",2.4,3.2,2.4,3.2,853.0],["2012-01-09",3.2,3.2,3.2,3.2,0.0],["2012-01-10",3.2,3.2,2.8,2.8,430.0],["2012-01-11",3.2,3.2,2.8,2.8,300.0],["2012-01-12",2.8,4.0,2.8,4.0,80.0],["2012-01-13",4.0,4.0,4.0,4.0,0.0],["2012-01-17",4.0,4.0,4.0,4.0,88.0],["2012-01-18",4.0,4.0,4.0,4.0,0.0],["2012-01-19",3.6,3.6,3.6,3.6,250.0],["2012-01-20",2.8,2.8,2.8,2.8,625.0],["2012-01-23",2.8,2.8,2.8,2.8,0.0],["2012-01-24",2.4,2.4,2.4,2.4,105.0],["2012-01-25",2.4,2.4,2.4,2.4,350.0],["2012-01-26",2.4,2.8,1.2,2.0,6318.0],["2012-01-27",2.8,4.0,2.8,3.2,1825.0],["2012-01-30",3.2,4.0,3.2,3.6,1733.0],["2012-01-31",3.6,3.6,2.4,3.6,1023.0],["2012-02-01",3.6,3.6,3.6,3.6,0.0],["2012-02-02",3.6,3.6,3.6,3.6,0.0],["2012-02-03",3.6,3.6,3.6,3.6,0.0],["2012-02-06",3.6,3.6,3.6,3.6,25.0],["2012-02-07",3.6,3.6,2.8,2.8,1390.0],["2012-02-08",2.8,3.6,2.8,2.8,160.0],["2012-02-09",2.8,2.8,2.8,2.8,1620.0],["2012-02-10",2.8,3.2,2.8,3.2,1000.0],["2012-02-13",3.6,3.6,3.6,3.6,888.0],["2012-02-14",3.6,3.6,3.6,3.6,545.0],["2012-02-15",3.6,3.6,3.6,3.6,0.0],["2012-02-16",3.6,3.6,3.6,3.6,50.0],["2012-02-17",3.6,3.6,3.6,3.6,0.0],["2012-02-21",3.2,3.2,2.8,2.8,758.0],["2012-02-22",2.8,2.8,2.8,2.8,718.0],["2012-02-23",3.2,3.2,2.8,2.8,160.0],["2012-02-24",2.8,2.8,2.8,2.8,0.0],["2012-02-27",2.8,2.8,2.8,2.8,0.0],["2012-02-28",2.8,2.8,2.8,2.8,0.0],["2012-02-29",2.8,2.8,2.8,2.8,0.0],["2012-03-01",2.8,2.8,2.8,2.8,0.0],["2012-03-02",2.8,2.8,2.8,2.8,0.0],["2012-03-05",2.8,2.8,2.8,2.8,0.0],["2012-03-06",2.8,2.8,2.8,2.8,0.0],["2012-03-07",2.8,2.8,2.8,2.8,0.0],["2012-03-08",2.8,2.8,2.8,2.8,0.0],["2012-03-09",2.8,2.8,2.8,2.8,0.0],["2012-03-12",2.8,2.8,2.8,2.8,0.0],["2012-03-13",2.8,2.8,2.8,2.8,0.0],["2012-03-14",2.8,2.8,2.8,2.8,0.0],["2012-03-15",2.8,2.8,2.8,2.8,0.0],["2012-03-16",0.5,7.25,0.5,7.25,40.0],["2012-03-19",0.5,0.75,0.5,0.75,1100.0],["2012-03-20",1.0,1.0,1.0,1.0,160.0],["2012-03-21",1.0,1.0,1.0,1.0,20.0],["2012-03-22",1.3,1.3,1.3,1.3,140.0],["2012-03-23",1.5,1.75,1.5,1.75,40.0],["2012-03-26",1.75,1.75,1.75,1.75,0.0],["2012-03-27",1.75,1.75,1.75,1.75,0.0],["2012-03-28",2.45,2.45,2.45,2.45,560.0],["2012-03-29",2.6,2.75,2.6,2.75,380.0],["2012-03-30",3.0,4.65,3.0,4.5,3280.0],["2012-04-02",4.5,4.5,4.0,4.5,2000.0],["2012-04-03",3.0,3.7,3.0,3.5,1500.0],["2012-04-04",3.5,3.5,3.5,3.5,0.0],["2012-04-05",3.0,3.0,2.75,2.75,1560.0],["2012-04-09",2.75,2.75,2.75,2.75,0.0],["2012-04-10",2.75,2.75,2.75,2.75,220.0],["2012-04-11",2.8,2.8,2.8,2.8,20.0],["2012-04-12",3.05,3.5,3.05,3.5,1040.0],["2012-04-13",3.5,3.5,3.5,3.5,0.0],["2012-04-16",3.55,3.55,3.55,3.55,40.0],["2012-04-17",3.5,3.55,3.5,3.5,2660.0],["2012-04-18",3.5,3.5,3.5,3.5,320.0],["2012-04-19",3.45,3.45,3.45,3.45,240.0],["2012-04-20",3.5,3.5,3.5,3.5,80.0],["2012-04-23",3.75,4.1,3.75,4.1,2200.0],["2012-04-24",4.1,4.45,4.1,4.45,1900.0],["2012-04-25",4.6,6.45,4.6,5.0,3560.0],["2012-04-26",5.0,5.05,4.65,5.05,1640.0],["2012-04-27",5.1,5.1,5.0,5.0,1240.0],["2012-04-30",4.05,4.25,4.05,4.25,1520.0],["2012-05-01",4.05,4.5,3.8,3.8,1100.0],["2012-05-02",3.8,3.8,2.6,2.6,8700.0],["2012-05-03",3.25,3.25,2.7,2.7,400.0],["2012-05-04",2.7,2.7,2.7,2.7,880.0],["2012-05-07",2.7,2.7,2.7,2.7,0.0],["2012-05-08",2.95,3.05,2.95,3.05,820.0],["2012-05-09",3.05,3.05,3.05,3.05,0.0],["2012-05-10",3.05,3.05,3.05,3.05,0.0],["2012-05-11",3.05,3.05,3.05,3.05,400.0],["2012-05-14",3.25,3.25,3.25,3.25,2000.0],["2012-05-15",3.25,3.25,3.25,3.25,0.0],["2012-05-16",3.75,3.75,3.55,3.7,480.0],["2012-05-17",3.7,3.7,3.1,3.1,440.0],["2012-05-18",3.05,3.1,3.05,3.05,920.0],["2012-05-21",4.0,4.0,4.0,4.0,20.0],["2012-05-22",2.95,3.55,2.95,2.95,1380.0],["2012-05-23",2.95,2.95,2.95,2.95,0.0],["2012-05-24",3.95,3.95,2.95,3.25,3440.0],["2012-05-25",3.25,3.25,3.25,3.25,0.0],["2012-05-29",3.25,3.25,3.25,3.25,0.0],["2012-05-30",3.25,3.25,2.95,3.0,1640.0],["2012-05-31",3.0,3.0,3.0,3.0,0.0],["2012-06-01",3.0,3.0,3.0,3.0,0.0],["2012-06-04",2.95,2.95,2.95,2.95,520.0],["2012-06-05",2.95,2.95,2.95,2.95,520.0],["2012-06-06",2.95,2.95,2.95,2.95,100.0],["2012-06-07",2.95,2.95,2.95,2.95,0.0],["2012-06-08",3.0,3.0,3.0,3.0,240.0],["2012-06-11",3.0,3.0,3.0,3.0,180.0],["2012-06-12",3.0,3.0,3.0,3.0,0.0],["2012-06-13",3.0,3.0,3.0,3.0,0.0],["2012-06-14",3.0,3.0,3.0,3.0,0.0],["2012-06-15",3.0,3.0,3.0,3.0,0.0],["2012-06-18",7.5,7.5,2.95,2.95,40.0],["2012-06-19",3.0,3.0,3.0,3.0,740.0],["2012-06-20",3.0,3.0,3.0,3.0,20.0],["2012-06-21",3.0,3.0,3.0,3.0,0.0],["2012-06-22",3.0,3.0,3.0,3.0,400.0],["2012-06-25",3.0,3.0,3.0,3.0,0.0],["2012-06-26",3.0,3.0,3.0,3.0,0.0],["2012-06-27",3.0,3.0,3.0,3.0,40.0],["2012-06-28",3.0,3.4,3.0,3.0,680.0],["2012-06-29",3.0,3.0,3.0,3.0,0.0],["2012-07-02",3.0,3.0,3.0,3.0,0.0],["2012-07-03",3.0,3.0,3.0,3.0,0.0],["2012-07-05",3.0,3.0,3.0,3.0,0.0],["2012-07-06",3.0,3.0,3.0,3.0,40.0],["2012-07-09",3.0,3.0,3.0,3.0,0.0],["2012-07-10",3.0,3.4,3.0,3.4,40.0],["2012-07-11",3.4,3.4,3.0,3.0,40.0],["2012-07-12",3.0,3.0,3.0,3.0,0.0],["2012-07-13",3.4,3.4,3.4,3.4,280.0],["2012-07-16",3.4,3.4,3.4,3.4,0.0],["2012-07-17",3.4,3.4,3.0,3.0,200.0],["2012-07-18",3.4,3.4,3.25,3.25,1440.0],["2012-07-19",3.25,3.25,3.25,3.25,0.0],["2012-07-20",3.4,3.4,3.15,3.15,560.0],["2012-07-23",3.15,3.15,3.15,3.15,0.0],["2012-07-24",3.25,3.4,3.25,3.4,660.0],["2012-07-25",3.4,3.4,3.4,3.4,60.0],["2012-07-26",3.4,3.4,3.4,3.4,0.0],["2012-07-27",3.15,3.4,3.15,3.15,200.0],["2012-07-30",3.15,3.15,3.15,3.15,20.0],["2012-07-31",3.15,3.15,3.15,3.15,0.0],["2012-08-01",3.2,3.2,3.2,3.2,360.0],["2012-08-02",3.2,3.2,3.2,3.2,0.0],["2012-08-03",3.2,3.2,3.2,3.2,0.0],["2012-08-06",3.2,3.2,3.2,3.2,0.0],["2012-08-07",3.2,3.2,3.2,3.2,0.0],["2012-08-08",3.2,3.2,3.2,3.2,0.0],["2012-08-09",3.2,3.2,3.2,3.2,0.0],["2012-08-10",3.2,3.2,3.2,3.2,0.0],["2012-08-13",3.25,3.25,3.25,3.25,120.0],["2012-08-14",3.25,3.25,3.25,3.25,0.0],["2012-08-15",3.25,3.25,3.25,3.25,0.0],["2012-08-16",3.25,3.25,3.25,3.25,0.0],["2012-08-17",4.0,4.0,4.0,4.0,1420.0],["2012-08-20",4.0,4.0,4.0,4.0,0.0],["2012-08-21",4.0,4.0,4.0,4.0,0.0],["2012-08-22",4.0,4.0,4.0,4.0,60.0],["2012-08-23",4.0,4.0,4.0,4.0,0.0],["2012-08-24",4.25,4.25,4.25,4.25,240.0],["2012-08-27",4.75,6.25,4.5,6.25,880.0],["2012-08-28",5.05,5.05,4.75,4.75,320.0],["2012-08-29",5.05,5.05,5.05,5.05,200.0],["2012-08-30",4.75,4.75,4.75,4.75,120.0],["2012-08-31",4.75,4.75,4.75,4.75,0.0],["2012-09-04",5.05,5.05,5.0,5.0,520.0],["2012-09-05",5.05,5.05,5.05,5.05,100.0],["2012-09-06",5.15,5.15,5.15,5.15,80.0],["2012-09-07",5.75,6.0,5.5,6.0,2380.0],["2012-09-10",6.2,7.5,6.2,7.5,4880.0],["2012-09-11",7.5,7.5,7.5,7.5,1440.0],["2012-09-12",8.75,9.45,7.55,9.4,1100.0],["2012-09-13",8.0,8.0,8.0,8.0,100.0],["2012-09-14",7.25,9.35,7.25,9.35,740.0],["2012-09-17",9.0,9.0,8.5,8.5,200.0],["2012-09-18",8.5,8.5,8.5,8.5,0.0],["2012-09-19",9.0,9.0,8.75,8.75,200.0],["2012-09-20",9.35,9.35,9.25,9.25,660.0],["2012-09-21",9.25,9.25,9.25,9.25,340.0],["2012-09-24",8.75,9.25,8.75,9.25,200.0],["2012-09-25",9.3,9.3,9.3,9.3,240.0],["2012-09-26",9.3,9.3,9.3,9.3,160.0],["2012-09-27",9.75,9.75,8.6,8.75,1420.0],["2012-09-28",9.5,9.5,9.0,9.5,300.0],["2012-10-01",9.5,9.5,9.5,9.5,1940.0],["2012-10-02",9.5,9.5,9.5,9.5,0.0],["2012-10-03",9.7,10.0,9.5,9.7,2340.0],["2012-10-04",9.7,9.7,9.7,9.7,0.0],["2012-10-05",10.0,10.0,10.0,10.0,40.0],["2012-10-08",10.0,10.55,10.0,10.55,420.0],["2012-10-09",10.55,15.0,10.55,15.0,320.0],["2012-10-10",15.9,15.9,13.95,14.1,1900.0],["2012-10-11",13.25,13.25,12.55,12.55,320.0],["2012-10-12",12.55,12.55,12.55,12.55,0.0],["2012-10-15",13.0,13.0,12.5,12.5,1780.0],["2012-10-16",12.5,12.5,12.5,12.5,0.0],["2012-10-17",11.75,12.5,11.75,12.5,540.0],["2012-10-18",11.75,11.75,10.0,10.0,1560.0],["2012-10-19",11.0,11.5,10.5,10.5,1240.0],["2012-10-22",10.5,10.5,10.5,10.5,0.0],["2012-10-23",10.5,10.5,9.5,9.5,1040.0],["2012-10-24",9.0,9.0,8.75,8.75,600.0],["2012-10-25",8.5,8.5,7.95,8.0,4560.0],["2012-10-26",7.95,7.95,7.75,7.75,200.0],["2012-10-31",7.5,7.75,7.5,7.75,1180.0],["2012-11-01",7.75,7.8,7.75,7.8,440.0],["2012-11-02",7.8,7.8,7.8,7.8,0.0],["2012-11-05",8.25,8.95,8.25,8.95,400.0],["2012-11-06",8.25,8.25,8.25,8.25,220.0],["2012-11-07",8.25,8.25,8.05,8.05,300.0],["2012-11-08",8.0,8.0,7.95,7.95,760.0],["2012-11-09",7.5,7.5,7.5,7.5,1000.0],["2012-11-12",7.5,7.5,7.5,7.5,260.0],["2012-11-13",7.65,7.65,7.3,7.3,6380.0],["2012-11-14",7.25,7.25,7.1,7.1,120.0],["2012-11-15",6.95,6.95,6.95,6.95,600.0],["2012-11-16",6.7,6.7,6.5,6.5,100.0],["2012-11-19",6.5,6.5,6.5,6.5,0.0],["2012-11-20",6.45,6.5,6.45,6.45,680.0],["2012-11-21",6.25,6.25,6.25,6.25,2600.0],["2012-11-23",6.25,6.25,6.25,6.25,0.0],["2012-11-26",6.05,6.2,2.55,5.5,1660.0],["2012-11-27",5.5,6.05,5.1,6.05,3260.0],["2012-11-28",6.05,6.05,6.05,6.05,1740.0],["2012-11-29",6.05,8.95,6.05,8.25,1960.0],["2012-11-30",8.25,13.05,8.25,13.0,5860.0],["2012-12-03",11.25,11.25,11.25,11.25,680.0],["2012-12-04",11.45,11.45,11.25,11.25,500.0],["2012-12-05",10.5,10.5,10.5,10.5,120.0],["2012-12-06",10.05,10.05,10.05,10.05,200.0],["2012-12-07",11.0,11.0,10.05,10.05,100.0],["2012-12-10",10.05,10.05,10.05,10.05,720.0],["2012-12-11",10.5,10.75,10.5,10.75,60.0],["2012-12-12",10.75,10.75,10.75,10.75,580.0],["2012-12-13",8.85,8.85,8.85,8.85,20.0],["2012-12-14",9.0,9.0,8.75,8.75,360.0],["2012-12-17",8.5,8.5,8.5,8.5,520.0],["2012-12-18",8.5,8.5,8.5,8.5,0.0],["2012-12-19",8.5,9.5,8.5,9.5,80.0],["2012-12-20",9.5,9.5,9.5,9.5,0.0],["2012-12-21",9.5,9.5,9.5,9.5,0.0],["2012-12-24",9.5,9.5,9.5,9.5,0.0],["2012-12-26",9.75,9.75,9.75,9.75,20.0],["2012-12-27",9.75,9.75,9.75,9.75,0.0],["2012-12-28",9.75,9.75,9.75,9.75,0.0],["2012-12-31",9.75,9.75,9.75,9.75,0.0],["2013-01-02",9.5,9.75,8.75,8.75,200.0],["2013-01-03",8.75,8.75,8.75,8.75,0.0],["2013-01-04",8.75,8.75,8.75,8.75,0.0],["2013-01-07",8.75,8.75,8.75,8.75,20.0],["2013-01-08",8.75,8.75,8.75,8.75,0.0],["2013-01-09",8.75,8.75,8.75,8.75,0.0],["2013-01-10",8.75,8.75,8.75,8.75,0.0],["2013-01-11",8.25,8.75,8.25,8.75,180.0],["2013-01-14",8.75,8.75,8.75,8.75,0.0],["2013-01-15",8.75,8.75,8.75,8.75,220.0],["2013-01-16",8.75,8.75,8.75,8.75,80.0],["2013-01-17",8.0,8.0,8.0,8.0,20.0],["2013-01-18",8.0,8.0,8.0,8.0,0.0],["2013-01-22",8.0,8.0,8.0,8.0,20.0],["2013-01-23",8.0,8.0,8.0,8.0,0.0],["2013-01-24",8.0,8.0,8.0,8.0,0.0],["2013-01-25",8.25,8.25,8.25,8.25,40.0],["2013-01-28",8.75,8.75,8.75,8.75,40.0],["2013-01-29",8.75,8.75,8.25,8.25,220.0],["2013-01-30",8.25,8.25,8.25,8.25,20.0],["2013-01-31",8.25,8.25,8.25,8.25,0.0],["2013-02-01",8.25,8.25,8.25,8.25,0.0],["2013-02-04",8.25,8.25,8.25,8.25,0.0],["2013-02-05",8.25,8.25,8.25,8.25,0.0],["2013-02-06",8.35,8.35,8.25,8.25,1120.0],["2013-02-07",7.75,9.25,7.75,8.0,200.0],["2013-02-08",5.25,5.25,4.82,4.95,141800.0],["2013-02-11",5.0,5.05,4.6,4.97,123500.0],["2013-02-12",4.97,4.97,4.68,4.9,38200.0],["2013-02-13",4.83,4.9,4.79,4.81,16200.0],["2013-02-14",5.03,5.03,4.86,4.86,24400.0],["2013-02-15",4.99,4.99,4.78,4.78,34000.0],["2013-02-19",4.85,5.09,4.85,5.09,72900.0],["2013-02-20",5.25,5.6,5.1,5.11,19700.0],["2013-02-21",5.25,5.25,5.0,5.08,17700.0],["2013-02-22",5.0,5.17,5.0,5.0,2900.0],["2013-02-25",5.0,5.15,4.9,5.0,3300.0],["2013-02-26",4.9,5.1,4.9,5.1,500.0],["2013-02-27",5.05,5.05,4.9,4.94,5500.0],["2013-02-28",5.0,5.0,4.91,4.99,5000.0],["2013-03-01",4.99,4.99,4.99,4.99,2700.0],["2013-03-04",5.25,5.25,4.92,4.99,8500.0],["2013-03-05",4.93,4.94,4.92,4.93,8700.0],["2013-03-06",4.93,5.25,4.85,5.1,182600.0],["2013-03-07",5.1,5.18,5.0,5.13,20900.0],["2013-03-08",5.14,5.18,5.1,5.14,5900.0],["2013-03-11",5.07,5.26,5.05,5.25,83600.0],["2013-03-12",5.25,6.0,5.25,6.0,50700.0],["2013-03-13",5.74,5.74,5.3,5.51,53400.0],["2013-03-14",5.45,6.13,5.45,5.8,49400.0],["2013-03-15",6.0,6.03,5.53,5.53,23900.0],["2013-03-18",5.75,5.99,5.75,5.99,500.0],["2013-03-19",5.87,5.99,5.75,5.99,19900.0],["2013-03-20",5.95,6.0,5.8,6.0,20800.0],["2013-03-21",6.0,6.0,5.98,5.98,33000.0],["2013-03-22",6.1,6.35,6.1,6.35,47400.0],["2013-03-25",6.25,6.25,5.85,5.9,25700.0],["2013-03-26",5.92,6.24,5.86,6.2,13700.0],["2013-03-27",5.93,6.19,5.71,5.72,7500.0],["2013-03-28",5.97,6.0,5.9,5.9,9600.0],["2013-04-01",5.57,6.09,5.57,6.0,11900.0],["2013-04-02",5.72,6.0,5.72,5.72,1800.0],["2013-04-03",5.75,6.0,5.7,5.99,4500.0],["2013-04-04",5.97,5.99,5.71,5.99,6800.0],["2013-04-05",5.98,6.0,5.83,5.83,10500.0],["2013-04-08",5.97,5.97,5.9,5.95,6200.0],["2013-04-09",5.96,5.99,5.96,5.98,1900.0],["2013-04-10",5.98,6.08,5.94,6.0,31000.0],["2013-04-11",5.99,6.77,5.99,6.61,62800.0],["2013-04-12",6.75,7.55,6.73,7.22,100500.0],["2013-04-15",7.22,7.6,7.0,7.02,70200.0],["2013-04-16",7.01,7.68,7.01,7.35,24300.0],["2013-04-17",7.48,7.58,7.15,7.58,25500.0],["2013-04-18",7.58,8.89,7.5,8.25,31200.0],["2013-04-19",8.15,9.25,8.15,8.75,102500.0],["2013-04-22",9.05,9.2,7.85,9.0,99900.0],["2013-04-23",9.74,9.74,9.11,9.43,39400.0],["2013-04-24",9.55,9.75,8.47,9.66,51600.0],["2013-04-25",9.79,10.0,8.67,9.41,18800.0],["2013-04-26",9.54,9.55,9.06,9.25,4100.0],["2013-04-29",9.3,9.89,9.07,9.34,21300.0],["2013-04-30",9.35,9.44,9.08,9.13,3800.0],["2013-05-01",9.06,9.3,8.83,9.0,32700.0],["2013-05-02",9.06,9.06,8.52,8.99,26800.0],["2013-05-03",8.91,9.55,8.9,8.9,62600.0],["2013-05-06",8.91,8.92,8.3,8.92,13400.0],["2013-05-07",8.87,9.14,7.92,8.92,16000.0],["2013-05-08",8.44,9.11,8.44,8.82,8700.0],["2013-05-09",8.71,9.11,8.65,8.99,25700.0],["2013-05-10",9.13,9.25,8.9,9.12,10700.0],["2013-05-13",9.22,9.22,8.5,8.51,8100.0],["2013-05-14",8.63,9.18,8.63,8.9,64000.0],["2013-05-15",9.03,9.15,8.87,9.1,57500.0],["2013-05-16",8.96,9.45,8.96,9.01,12800.0],["2013-05-17",9.01,9.1,8.73,8.73,3600.0],["2013-05-20",9.08,9.1,8.8,8.89,13100.0],["2013-05-21",8.89,9.34,8.53,9.34,42400.0],["2013-05-22",9.25,9.25,8.78,9.06,5000.0],["2013-05-23",9.11,9.35,9.04,9.13,11000.0],["2013-05-24",9.2,9.63,8.78,9.6,38500.0],["2013-05-28",9.58,9.69,9.12,9.64,14400.0],["2013-05-29",9.47,9.72,9.2,9.66,3300.0],["2013-05-30",9.52,9.8,9.5,9.5,25400.0],["2013-05-31",9.4,10.0,9.4,10.0,37800.0],["2013-06-03",9.8,9.8,9.61,9.77,20200.0],["2013-06-04",9.8,9.95,9.5,9.55,34900.0],["2013-06-05",9.57,9.95,9.5,9.75,14000.0],["2013-06-06",9.62,9.62,9.3,9.4,17200.0],["2013-06-07",9.4,9.47,9.33,9.45,900.0],["2013-06-10",9.66,9.66,9.11,9.45,26100.0],["2013-06-11",9.34,9.49,9.3,9.43,3600.0],["2013-06-12",9.37,9.4,9.11,9.23,1700.0],["2013-06-13",9.31,9.38,9.15,9.22,3400.0],["2013-06-14",9.21,9.56,9.16,9.16,7300.0],["2013-06-17",9.67,9.67,9.2,9.26,6200.0],["2013-06-18",9.51,9.57,9.15,9.44,7800.0],["2013-06-19",9.35,9.54,9.11,9.16,11000.0],["2013-06-20",9.23,9.27,9.16,9.16,6900.0],["2013-06-21",9.25,9.25,9.18,9.2,93600.0],["2013-06-24",9.07,9.07,8.55,8.8,26400.0],["2013-06-25",9.05,9.08,8.58,8.74,20700.0],["2013-06-26",8.92,8.92,7.55,7.89,53500.0],["2013-06-27",7.92,8.15,7.7,7.92,11000.0],["2013-06-28",7.8,8.48,7.55,8.48,41100.0],["2013-07-01",8.34,8.59,7.89,8.23,4100.0],["2013-07-02",8.31,8.32,7.75,8.06,17800.0],["2013-07-03",7.78,7.83,7.19,7.26,69400.0],["2013-07-05",7.7,8.23,7.59,8.23,3900.0],["2013-07-08",7.87,7.98,7.55,7.83,34200.0],["2013-07-09",7.7,7.99,7.55,7.74,11500.0],["2013-07-10",7.62,7.98,7.58,7.69,3900.0],["2013-07-11",7.56,7.65,7.54,7.63,14500.0],["2013-07-12",7.61,7.61,7.4,7.45,15900.0],["2013-07-15",7.41,7.41,6.77,7.02,45900.0],["2013-07-16",7.01,7.41,6.8,7.34,6600.0],["2013-07-17",7.35,7.45,7.32,7.43,4600.0],["2013-07-18",7.44,7.64,7.13,7.45,25600.0],["2013-07-19",7.46,7.64,7.16,7.16,7800.0],["2013-07-22",7.24,7.65,7.15,7.52,8700.0],["2013-07-23",7.7,7.96,7.7,7.82,12600.0],["2013-07-24",8.0,8.0,7.32,7.32,22300.0],["2013-07-25",7.48,7.77,7.48,7.54,10200.0],["2013-07-26",7.5,7.8,7.5,7.56,2000.0],["2013-07-29",7.57,7.65,7.55,7.65,2500.0],["2013-07-30",7.63,7.8,7.32,7.32,7700.0],["2013-07-31",7.55,7.8,7.32,7.32,6400.0],["2013-08-01",7.5,7.78,7.5,7.67,11100.0],["2013-08-02",7.78,7.92,7.55,7.56,10400.0],["2013-08-05",7.83,7.89,7.6,7.62,6800.0],["2013-08-06",7.56,7.79,7.56,7.61,5200.0],["2013-08-07",7.65,7.69,7.56,7.56,1400.0],["2013-08-08",7.65,7.65,7.56,7.58,5200.0],["2013-08-09",7.55,7.75,7.55,7.74,11100.0],["2013-08-12",7.45,7.45,6.9,7.19,34400.0],["2013-08-13",7.08,7.08,5.5,6.74,21800.0],["2013-08-14",6.71,6.71,6.56,6.7,14200.0],["2013-08-15",6.57,6.77,5.96,6.68,11100.0],["2013-08-16",6.6,6.6,5.95,6.51,3800.0],["2013-08-19",6.56,6.74,5.55,6.22,2600.0],["2013-08-20",6.26,6.43,5.91,6.34,7900.0],["2013-08-21",6.23,6.34,6.03,6.03,1800.0],["2013-08-22",6.13,6.24,6.0,6.0,3600.0],["2013-08-23",6.11,6.16,5.86,5.98,9300.0],["2013-08-26",6.01,6.4,5.86,6.25,17000.0],["2013-08-27",6.14,6.38,5.86,6.38,7700.0],["2013-08-28",6.15,6.27,5.86,6.23,12000.0],["2013-08-29",6.27,6.4,6.14,6.25,9600.0],["2013-08-30",6.24,6.24,6.03,6.03,6600.0],["2013-09-03",6.1,6.31,6.05,6.23,6200.0],["2013-09-04",6.16,6.45,6.05,6.36,9100.0],["2013-09-05",6.19,6.78,6.15,6.53,8100.0],["2013-09-06",6.61,6.73,6.1,6.35,15700.0],["2013-09-09",6.35,6.55,6.12,6.19,34500.0],["2013-09-10",6.21,6.55,6.0,6.38,18900.0],["2013-09-11",6.25,6.43,6.19,6.28,28600.0],["2013-09-12",6.23,6.38,6.13,6.13,5700.0],["2013-09-13",6.15,6.25,6.06,6.09,23700.0],["2013-09-16",6.1,6.25,5.03,5.49,32200.0],["2013-09-17",5.34,5.49,5.22,5.33,5300.0],["2013-09-18",5.31,5.33,5.2,5.25,20900.0],["2013-09-19",5.25,5.29,5.15,5.2,15400.0],["2013-09-20",5.2,5.2,4.5,4.5,77200.0],["2013-09-23",4.97,4.97,4.52,4.77,12400.0],["2013-09-24",4.76,4.8,4.54,4.64,9300.0],["2013-09-25",4.75,4.83,4.5,4.5,35600.0],["2013-09-26",4.6,4.74,4.53,4.73,16100.0],["2013-09-27",4.6,4.69,4.5,4.5,16100.0],["2013-09-30",4.57,4.65,4.5,4.5,3800.0],["2013-10-01",4.56,4.72,4.51,4.51,6300.0],["2013-10-02",4.59,4.72,4.45,4.45,6000.0],["2013-10-03",4.65,4.74,4.46,4.46,13700.0],["2013-10-04",4.64,4.95,4.52,4.52,46700.0],["2013-10-07",4.58,4.77,4.55,4.55,18100.0],["2013-10-08",4.62,4.75,4.56,4.61,28700.0],["2013-10-09",4.69,4.78,4.61,4.63,18400.0],["2013-10-10",4.68,4.83,4.5,4.56,41200.0],["2013-10-11",4.64,4.76,4.45,4.48,30600.0],["2013-10-14",4.53,4.62,4.44,4.46,20800.0],["2013-10-15",4.46,4.53,4.41,4.47,35500.0],["2013-10-16",4.4,4.42,4.18,4.31,9800.0],["2013-10-17",4.25,4.45,4.25,4.38,9000.0],["2013-10-18",4.39,4.4,4.12,4.19,11200.0],["2013-10-21",4.25,4.25,4.03,4.05,158200.0],["2013-10-22",4.14,4.28,4.08,4.15,13600.0],["2013-10-23",4.16,4.33,4.14,4.33,7000.0],["2013-10-24",4.38,4.4,4.09,4.12,26400.0],["2013-10-25",4.18,4.27,4.14,4.2,4400.0],["2013-10-28",4.19,4.37,4.08,4.08,5100.0],["2013-10-29",4.15,4.26,4.15,4.15,6000.0],["2013-10-30",4.11,4.27,4.08,4.13,15600.0],["2013-10-31",4.2,4.2,4.13,4.13,14300.0],["2013-11-01",4.32,4.34,4.08,4.09,12100.0],["2013-11-04",4.15,4.15,4.03,4.03,9500.0],["2013-11-05",4.03,4.05,4.02,4.03,4300.0],["2013-11-06",4.15,4.15,4.04,4.1,2300.0],["2013-11-07",4.12,4.2,4.05,4.05,9200.0],["2013-11-08",4.05,4.19,4.01,4.01,28600.0],["2013-11-11",4.1,4.1,3.92,3.92,35000.0],["2013-11-12",3.89,4.2,3.85,4.16,26200.0],["2013-11-13",4.02,4.27,4.02,4.27,34400.0],["2013-11-14",4.04,4.2,4.04,4.2,1800.0],["2013-11-15",4.25,4.33,4.2,4.21,1400.0],["2013-11-18",4.01,4.01,4.01,4.01,400.0],["2013-11-19",4.0,4.18,4.0,4.18,5300.0],["2013-11-20",4.2,4.29,4.12,4.13,5300.0],["2013-11-21",4.04,4.14,4.0,4.0,6000.0],["2013-11-22",4.06,4.25,4.0,4.0,10100.0],["2013-11-25",4.1,4.14,4.0,4.0,13600.0],["2013-11-26",3.98,4.17,3.82,3.9,2900.0],["2013-11-27",4.0,4.03,3.8,3.9,21300.0],["2013-11-29",4.03,4.18,4.03,4.15,27900.0],["2013-12-02",4.01,4.13,3.99,3.99,3800.0],["2013-12-03",3.97,4.0,3.97,3.97,500.0],["2013-12-04",3.92,3.95,3.9,3.91,7400.0],["2013-12-05",3.92,4.1,3.86,3.9,6500.0],["2013-12-06",3.99,3.99,3.96,3.99,1700.0],["2013-12-09",3.98,4.0,3.8,3.91,39800.0],["2013-12-10",3.95,4.09,3.78,3.81,50800.0],["2013-12-11",3.81,4.08,3.76,3.76,36100.0],["2013-12-12",3.75,3.89,3.53,3.53,41400.0],["2013-12-13",3.48,3.5,3.01,3.21,97900.0],["2013-12-16",3.39,3.39,3.07,3.36,39800.0],["2013-12-17",3.27,3.35,3.2,3.22,18400.0],["2013-12-18",3.2,3.31,3.05,3.17,23100.0],["2013-12-19",3.27,3.31,3.1,3.27,6900.0],["2013-12-20",3.1,3.27,3.06,3.21,21600.0],["2013-12-23",3.18,3.36,3.11,3.29,37000.0],["2013-12-24",3.25,3.3,3.25,3.3,300.0],["2013-12-26",3.27,3.39,3.24,3.33,10200.0],["2013-12-27",3.28,3.43,3.28,3.37,7300.0],["2013-12-30",3.43,3.5,3.15,3.17,92700.0],["2013-12-31",3.22,3.4,3.17,3.36,43200.0],["2014-01-02",3.3,3.61,3.3,3.61,21800.0],["2014-01-03",3.6,3.67,3.37,3.51,27600.0],["2014-01-06",3.51,3.75,3.51,3.64,27000.0],["2014-01-07",3.72,4.48,3.56,4.34,32900.0],["2014-01-08",4.53,4.7,4.41,4.59,105000.0],["2014-01-09",4.59,4.73,4.56,4.69,42300.0],["2014-01-10",4.65,4.67,4.24,4.46,56900.0],["2014-01-13",4.55,5.0,4.51,5.0,57500.0],["2014-01-14",4.95,5.89,4.95,5.39,220000.0],["2014-01-15",5.28,5.76,5.28,5.38,78600.0],["2014-01-16",5.6,5.84,5.46,5.75,32500.0],["2014-01-17",5.7,6.28,5.69,5.96,100300.0],["2014-01-21",5.9,7.0,5.87,6.3,261900.0],["2014-01-22",6.3,6.8,6.1,6.8,130900.0],["2014-01-23",6.8,7.13,6.76,6.97,174600.0],["2014-01-24",6.77,7.25,6.61,7.25,96200.0],["2014-01-27",7.29,7.75,7.1,7.56,125500.0],["2014-01-28",8.01,9.3,7.95,8.22,137500.0],["2014-01-29",8.15,8.15,7.69,7.98,156400.0],["2014-01-30",8.07,8.4,8.03,8.2,58400.0],["2014-01-31",8.36,8.44,8.0,8.31,22700.0],["2014-02-03",8.42,8.48,8.0,8.16,37200.0],["2014-02-04",8.14,8.4,8.1,8.34,19300.0],["2014-02-05",8.34,8.34,7.45,7.86,63300.0],["2014-02-06",7.77,7.9,7.48,7.9,36400.0],["2014-02-07",7.88,7.92,7.75,7.9,8700.0],["2014-02-10",7.99,7.99,7.64,7.71,12000.0],["2014-02-11",7.95,7.95,7.52,7.82,40000.0],["2014-02-12",7.82,7.84,7.56,7.8,44900.0],["2014-02-13",7.79,7.85,7.51,7.6,34100.0],["2014-02-14",7.58,7.63,7.11,7.32,57500.0],["2014-02-18",7.15,7.29,6.82,7.06,73700.0],["2014-02-19",7.06,7.4,7.06,7.19,94500.0],["2014-02-20",7.04,7.17,6.99,7.03,29600.0],["2014-02-21",7.05,7.4,7.0,7.4,32000.0],["2014-02-24",7.51,7.91,7.25,7.8,136400.0],["2014-02-25",7.94,8.15,7.43,7.78,65100.0],["2014-02-26",7.63,8.0,7.42,7.7,58600.0],["2014-02-27",7.7,8.09,7.65,8.0,68500.0],["2014-02-28",8.15,8.76,8.06,8.65,146300.0],["2014-03-03",8.74,9.62,8.65,8.75,84900.0],["2014-03-04",8.78,8.78,8.43,8.51,60000.0],["2014-03-05",8.51,9.06,8.51,8.64,94500.0],["2014-03-06",8.84,8.84,8.05,8.38,84800.0],["2014-03-07",8.41,8.46,8.06,8.16,45700.0],["2014-03-10",8.21,8.43,7.84,7.95,22500.0],["2014-03-11",7.95,8.06,7.59,8.01,49700.0],["2014-03-12",7.66,7.87,7.62,7.77,41900.0],["2014-03-13",7.65,8.29,7.65,7.87,41700.0],["2014-03-14",7.76,7.9,7.68,7.9,30400.0],["2014-03-17",7.97,7.98,7.65,7.72,13800.0],["2014-03-18",7.82,8.06,7.65,7.97,35400.0],["2014-03-19",7.09,7.98,6.92,7.42,24600.0],["2014-03-20",7.42,7.55,7.2,7.21,28900.0],["2014-03-21",7.39,7.52,6.94,6.95,35400.0],["2014-03-24",6.8,7.18,6.08,7.02,28400.0],["2014-03-25",7.0,7.73,6.74,7.53,46200.0],["2014-03-26",7.3,7.35,6.85,7.09,61500.0],["2014-03-27",7.06,7.08,6.93,7.01,9500.0],["2014-03-28",7.0,7.0,6.81,6.81,9500.0],["2014-03-31",6.81,6.85,6.6,6.71,12600.0],["2014-04-01",6.68,6.9,6.4,6.69,33400.0],["2014-04-02",6.71,7.16,6.23,7.07,40500.0],["2014-04-03",7.17,8.56,6.96,7.38,89200.0],["2014-04-04",7.43,7.58,6.97,7.3,33900.0],["2014-04-07",7.07,7.35,6.78,7.0,48800.0],["2014-04-08",7.03,7.23,6.81,7.04,11300.0],["2014-04-09",6.81,7.0,6.33,6.87,8500.0],["2014-04-10",6.81,7.12,6.76,6.87,22700.0],["2014-04-11",6.94,7.61,6.66,7.24,32800.0],["2014-04-14",7.23,7.23,6.81,6.88,28800.0],["2014-04-15",6.8,6.95,6.69,6.73,5200.0],["2014-04-16",6.85,7.44,6.75,6.99,19000.0],["2014-04-17",6.89,6.97,6.87,6.87,4900.0],["2014-04-21",6.9,7.12,6.8,6.82,9400.0],["2014-04-22",7.21,7.71,7.01,7.23,13500.0],["2014-04-23",7.38,7.77,6.86,7.28,17100.0],["2014-04-24",7.41,7.41,6.93,7.31,10300.0],["2014-04-25",7.35,7.5,7.13,7.4,62400.0],["2014-04-28",6.8,7.43,6.8,7.36,21100.0],["2014-04-29",7.46,7.5,7.1,7.21,36600.0],["2014-04-30",6.93,7.14,6.42,7.05,49800.0],["2014-05-01",7.07,7.08,6.95,7.07,2500.0],["2014-05-02",7.11,7.24,6.8,7.0,34300.0],["2014-05-05",7.01,7.08,6.81,6.93,3300.0],["2014-05-06",7.0,7.39,6.81,7.0,7800.0],["2014-05-07",7.07,7.07,6.8,6.84,4700.0],["2014-05-08",6.88,6.88,6.8,6.8,4300.0],["2014-05-09",6.83,6.83,6.76,6.79,6700.0],["2014-05-12",6.76,6.76,6.2,6.49,22000.0],["2014-05-13",6.45,6.62,5.75,6.2,42700.0],["2014-05-14",5.99,6.15,5.38,5.58,45800.0],["2014-05-15",5.55,5.81,5.1,5.49,25000.0],["2014-05-16",5.26,5.49,5.1,5.36,6200.0],["2014-05-19",5.42,5.42,4.71,4.81,65200.0],["2014-05-20",5.08,5.97,5.08,5.67,31600.0],["2014-05-21",5.6,6.55,5.6,6.28,79400.0],["2014-05-22",6.29,6.55,6.0,6.1,16200.0],["2014-05-23",5.92,6.49,5.66,5.73,12100.0],["2014-05-27",6.08,6.1,5.67,5.88,5900.0],["2014-05-28",5.89,6.27,5.73,6.02,6800.0],["2014-05-29",5.73,6.2,5.61,5.77,23800.0],["2014-05-30",5.48,5.91,5.47,5.6,5500.0],["2014-06-02",5.44,5.49,5.26,5.49,1700.0],["2014-06-03",5.52,5.99,5.3,5.57,22500.0],["2014-06-04",5.3,5.44,5.1,5.4,23200.0],["2014-06-05",5.4,5.5,5.1,5.5,12300.0],["2014-06-06",5.2,5.6,5.01,5.55,21200.0],["2014-06-09",5.47,5.95,5.18,5.95,2900.0],["2014-06-10",5.94,6.34,5.54,6.07,9400.0],["2014-06-11",6.22,6.35,5.8,6.3,5500.0],["2014-06-12",6.23,6.48,5.88,6.35,4800.0],["2014-06-13",6.07,6.42,6.05,6.42,22700.0],["2014-06-16",6.2,6.5,6.2,6.48,13300.0],["2014-06-17",6.47,6.74,6.4,6.73,12600.0],["2014-06-18",6.55,6.78,6.27,6.74,12900.0],["2014-06-19",6.53,6.74,6.34,6.64,21800.0],["2014-06-20",6.6,6.66,6.02,6.51,20600.0],["2014-06-23",6.36,6.59,6.08,6.59,3900.0],["2014-06-24",6.61,6.76,6.44,6.62,2300.0],["2014-06-25",6.64,6.77,6.64,6.74,4200.0],["2014-06-26",6.72,6.8,6.61,6.77,7300.0],["2014-06-27",6.65,6.9,6.47,6.9,8000.0],["2014-06-30",6.94,7.01,6.79,6.94,12200.0],["2014-07-01",6.97,7.0,6.79,6.81,5000.0],["2014-07-02",6.51,6.83,6.51,6.82,3600.0],["2014-07-03",6.75,6.75,6.75,6.75,1200.0],["2014-07-07",6.76,6.9,6.64,6.73,6600.0],["2014-07-08",6.57,6.75,6.52,6.72,7600.0],["2014-07-09",6.77,6.87,6.61,6.74,1700.0],["2014-07-10",6.44,6.69,6.28,6.35,15000.0],["2014-07-11",6.35,6.44,6.19,6.19,2100.0],["2014-07-14",6.4,6.4,6.1,6.35,2800.0],["2014-07-15",6.6,6.6,6.15,6.26,4900.0],["2014-07-16",6.21,6.25,6.01,6.1,4400.0],["2014-07-17",6.0,6.0,5.99,6.0,2300.0],["2014-07-18",6.05,6.07,6.0,6.0,1200.0],["2014-07-21",6.05,6.06,5.81,5.9,5500.0],["2014-07-22",5.96,6.09,5.65,5.88,36900.0],["2014-07-23",5.87,6.0,5.71,5.99,16700.0],["2014-07-24",5.94,6.21,5.94,6.21,9800.0],["2014-07-25",6.12,6.43,6.12,6.25,2300.0],["2014-07-28",6.43,7.08,6.27,7.0,54500.0],["2014-07-29",7.0,7.16,6.94,7.15,63400.0],["2014-07-30",7.15,7.36,7.14,7.35,75200.0],["2014-07-31",7.4,7.4,6.99,7.35,35000.0],["2014-08-01",7.4,7.69,7.21,7.5,30500.0],["2014-08-04",7.61,7.67,7.19,7.61,27800.0],["2014-08-05",7.65,7.85,7.63,7.81,34500.0],["2014-08-06",7.68,7.98,7.67,7.88,14600.0],["2014-08-07",7.69,7.9,7.25,7.79,15500.0],["2014-08-08",7.67,7.86,7.47,7.67,14200.0],["2014-08-11",7.6,8.0,7.6,8.0,29700.0],["2014-08-12",7.97,8.03,6.85,7.45,150000.0],["2014-08-13",7.3,7.75,7.3,7.62,30200.0],["2014-08-14",7.96,8.27,7.94,8.03,17100.0],["2014-08-15",8.21,8.26,7.55,7.97,22000.0],["2014-08-18",7.66,8.4,7.66,8.26,23900.0],["2014-08-19",8.2,8.32,8.05,8.25,8400.0],["2014-08-20",8.07,8.37,8.07,8.13,8600.0],["2014-08-21",8.15,8.27,7.89,7.97,10900.0],["2014-08-22",7.96,8.17,7.95,8.02,31400.0],["2014-08-25",8.15,8.15,7.94,8.07,75100.0],["2014-08-26",8.08,8.14,7.97,8.01,85300.0],["2014-08-27",8.07,8.18,7.98,8.17,46600.0],["2014-08-28",8.04,8.13,7.74,7.79,17100.0],["2014-08-29",7.81,7.97,7.72,7.8,10500.0],["2014-09-02",7.76,7.93,7.54,7.91,8900.0],["2014-09-03",7.87,7.95,7.55,7.88,4200.0],["2014-09-04",7.75,7.75,7.5,7.55,6800.0],["2014-09-05",7.56,7.72,7.55,7.72,1800.0],["2014-09-08",7.68,7.79,7.51,7.79,9500.0],["2014-09-09",7.76,7.84,7.65,7.77,9000.0],["2014-09-10",7.73,8.2,7.7,7.94,31300.0],["2014-09-11",7.92,8.01,7.6,7.86,59000.0],["2014-09-12",7.87,7.88,7.69,7.69,10700.0],["2014-09-15",7.77,7.83,7.56,7.79,30600.0],["2014-09-16",7.78,7.94,7.7,7.94,16500.0],["2014-09-17",7.8,7.9,7.8,7.8,10500.0],["2014-09-18",7.88,8.5,7.88,8.22,45900.0],["2014-09-19",8.25,8.45,7.48,7.62,46900.0],["2014-09-22",7.58,8.09,7.48,7.68,11100.0],["2014-09-23",7.92,7.92,7.53,7.69,10700.0],["2014-09-24",7.87,7.87,7.5,7.65,8600.0],["2014-09-25",7.73,7.8,7.02,7.67,23100.0],["2014-09-26",7.36,7.54,7.09,7.49,22300.0],["2014-09-29",7.49,7.7,7.49,7.6,18100.0],["2014-09-30",7.6,7.6,7.29,7.42,13000.0],["2014-10-01",7.4,7.49,7.14,7.29,17300.0],["2014-10-02",7.25,7.47,7.13,7.36,17000.0],["2014-10-03",7.36,8.15,7.32,8.15,16900.0],["2014-10-06",7.01,8.14,7.01,8.14,16000.0],["2014-10-07",7.98,8.0,7.41,7.72,13800.0],["2014-10-08",7.73,7.73,7.15,7.49,7500.0],["2014-10-09",7.38,7.57,7.0,7.2,11300.0],["2014-10-10",7.32,7.32,7.14,7.3,1600.0],["2014-10-13",7.15,7.34,6.72,6.73,13800.0],["2014-10-14",7.0,7.0,6.75,7.0,10400.0],["2014-10-15",7.09,7.68,6.97,7.64,7400.0],["2014-10-16",7.25,7.65,7.25,7.64,8500.0],["2014-10-17",7.6,7.64,7.53,7.59,2400.0],["2014-10-20",7.5,8.03,7.5,8.03,24200.0],["2014-10-21",8.1,8.13,7.87,7.9,34300.0],["2014-10-22",7.93,8.0,7.73,8.0,4400.0],["2014-10-23",7.95,8.28,7.75,8.25,27500.0],["2014-10-24",8.25,9.24,8.23,8.86,36700.0],["2014-10-27",8.72,8.93,8.72,8.84,3400.0],["2014-10-28",8.85,9.0,8.66,8.98,41500.0],["2014-10-29",8.9,9.0,8.55,8.55,20000.0],["2014-10-30",8.51,8.89,8.51,8.71,18500.0],["2014-10-31",8.8,8.8,8.6,8.6,12800.0],["2014-11-03",8.85,8.85,8.19,8.39,19900.0],["2014-11-04",8.6,8.87,8.5,8.5,22000.0],["2014-11-05",8.48,8.8,8.48,8.79,18400.0],["2014-11-06",8.72,8.8,8.51,8.75,11600.0],["2014-11-07",8.68,8.7,8.51,8.68,10100.0],["2014-11-10",8.61,8.8,8.61,8.71,4900.0],["2014-11-11",8.79,8.79,8.7,8.76,2900.0],["2014-11-12",8.75,8.75,8.7,8.73,7200.0],["2014-11-13",8.73,8.75,8.5,8.52,20100.0],["2014-11-14",8.5,8.75,8.46,8.6,14600.0],["2014-11-17",8.69,8.69,8.12,8.32,6100.0],["2014-11-18",8.5,8.7,8.28,8.68,6100.0],["2014-11-19",8.88,8.89,8.02,8.35,6200.0],["2014-11-20",8.33,8.46,8.1,8.11,9100.0],["2014-11-21",8.39,8.44,8.12,8.34,8200.0],["2014-11-24",8.4,8.43,8.01,8.11,2200.0],["2014-11-25",8.45,8.49,8.03,8.11,3600.0],["2014-11-26",8.39,8.47,8.14,8.3,7500.0],["2014-11-28",8.23,8.45,8.22,8.45,600.0],["2014-12-01",8.22,8.5,8.08,8.4,7300.0],["2014-12-02",8.5,8.7,8.41,8.55,8100.0],["2014-12-03",8.27,8.73,8.26,8.26,800.0],["2014-12-04",8.04,8.48,8.04,8.41,14200.0],["2014-12-05",8.25,8.49,8.0,8.09,2400.0],["2014-12-08",8.43,8.47,8.0,8.0,7700.0],["2014-12-09",8.0,8.09,7.4,7.52,32700.0],["2014-12-10",7.85,8.03,7.64,7.89,5700.0],["2014-12-11",7.81,8.08,7.81,7.99,5800.0],["2014-12-12",8.0,8.08,7.91,8.07,5300.0],["2014-12-15",8.08,8.08,8.0,8.05,1100.0],["2014-12-16",8.09,8.75,8.09,8.5,73300.0],["2014-12-17",8.45,8.65,8.0,8.46,45800.0],["2014-12-18",8.57,8.6,8.32,8.49,10400.0],["2014-12-19",8.27,8.45,8.22,8.3,3700.0],["2014-12-22",8.03,8.04,7.5,8.0,51300.0],["2014-12-23",7.77,7.95,7.6,7.74,5400.0],["2014-12-24",7.7,7.87,7.34,7.77,14900.0],["2014-12-26",7.55,7.7,7.35,7.55,5000.0],["2014-12-29",7.35,7.53,7.18,7.43,5600.0],["2014-12-30",7.49,7.5,7.24,7.47,7700.0],["2014-12-31",7.36,7.5,7.23,7.5,18000.0],["2015-01-02",7.5,7.64,7.5,7.54,9600.0],["2015-01-05",7.58,7.96,7.55,7.61,5500.0],["2015-01-06",7.77,7.84,7.61,7.61,4400.0],["2015-01-07",7.91,7.91,7.11,7.21,9100.0],["2015-01-08",7.53,7.88,7.48,7.77,16000.0],["2015-01-09",7.96,8.0,7.46,7.9,4600.0],["2015-01-12",7.83,8.07,7.83,7.98,13200.0],["2015-01-13",8.0,8.0,7.7,7.7,3900.0],["2015-01-14",7.86,8.0,7.7,7.8,29500.0],["2015-01-15",8.05,8.05,7.8,7.8,15300.0],["2015-01-16",7.75,8.0,7.63,7.89,9900.0],["2015-01-20",7.98,8.0,7.72,7.72,5600.0],["2015-01-21",7.81,7.88,7.71,7.71,1900.0],["2015-01-22",7.28,7.69,7.13,7.31,15300.0],["2015-01-23",8.0,8.0,6.95,6.98,43100.0],["2015-01-26",6.98,7.32,6.91,7.12,11000.0],["2015-01-27",7.28,7.28,7.1,7.25,1400.0],["2015-01-28",7.2,7.2,7.1,7.15,3200.0],["2015-01-29",7.28,7.47,7.1,7.13,2200.0],["2015-01-30",7.45,7.45,6.95,7.37,16000.0],["2015-02-02",7.51,7.51,7.51,7.51,100.0],["2015-02-03",7.54,7.54,7.16,7.38,5600.0],["2015-02-04",7.02,7.22,6.98,7.15,17100.0],["2015-02-05",7.22,7.39,6.89,7.02,30300.0],["2015-02-06",7.35,7.35,7.14,7.15,7300.0],["2015-02-09",7.11,7.12,7.0,7.01,3000.0],["2015-02-10",6.85,7.14,6.84,7.14,3600.0],["2015-02-11",7.2,7.27,7.05,7.05,600.0],["2015-02-12",7.18,7.72,7.13,7.64,10300.0],["2015-02-13",7.24,7.47,7.24,7.24,3000.0],["2015-02-17",7.66,7.66,7.4,7.42,900.0],["2015-02-18",7.59,7.59,7.26,7.49,2300.0],["2015-02-19",7.4,7.52,7.35,7.4,12200.0],["2015-02-20",7.71,7.71,7.5,7.68,6800.0],["2015-02-23",7.67,7.67,7.67,7.67,100.0],["2015-02-24",7.46,7.63,7.4,7.5,7400.0],["2015-02-25",7.47,7.7,7.47,7.66,2900.0],["2015-02-26",7.7,7.86,7.66,7.77,17800.0],["2015-02-27",7.65,7.88,7.5,7.5,6300.0],["2015-03-02",7.63,7.95,7.6,7.87,6700.0],["2015-03-03",7.63,7.99,7.51,7.83,4000.0],["2015-03-04",7.8,7.97,7.78,7.94,1300.0],["2015-03-05",8.0,8.0,7.63,7.79,11600.0],["2015-03-06",7.76,8.0,7.5,7.67,1800.0],["2015-03-09",7.79,7.98,7.6,7.98,6800.0],["2015-03-10",7.62,7.99,7.62,7.99,1000.0],["2015-03-11",7.94,7.98,7.94,7.94,1000.0],["2015-03-12",7.97,7.98,7.85,7.97,9500.0],["2015-03-13",7.97,8.27,7.85,8.0,38500.0],["2015-03-16",8.23,8.23,8.0,8.15,3500.0],["2015-03-17",8.03,8.18,7.74,8.0,11700.0],["2015-03-18",8.0,8.0,7.94,7.94,4500.0],["2015-03-19",7.7,8.02,7.69,8.0,6700.0],["2015-03-20",7.99,8.24,7.91,7.91,11300.0],["2015-03-23",8.01,8.24,7.79,8.0,4100.0],["2015-03-24",7.71,8.19,7.71,8.19,60800.0],["2015-03-25",8.22,8.22,8.13,8.13,1600.0],["2015-03-26",8.15,8.18,7.9,7.98,7300.0],["2015-03-27",8.05,8.15,7.95,8.15,10500.0],["2015-03-30",8.12,8.18,7.99,8.13,7100.0],["2015-03-31",8.0,8.16,7.95,7.99,1300.0],["2015-04-01",7.71,8.02,7.65,7.99,4200.0],["2015-04-02",8.03,8.14,7.65,8.09,6100.0],["2015-04-06",8.03,8.03,7.88,7.96,5900.0],["2015-04-07",7.98,7.99,7.98,7.99,1400.0],["2015-04-08",7.91,8.01,7.75,8.01,7700.0],["2015-04-09",7.97,8.18,7.97,8.15,8300.0],["2015-04-10",8.17,8.17,8.11,8.16,600.0],["2015-04-13",8.1,8.15,8.0,8.0,3300.0],["2015-04-14",8.01,8.18,7.95,8.15,18300.0],["2015-04-15",8.04,8.18,7.82,7.86,24800.0],["2015-04-16",7.92,7.96,7.87,7.95,3500.0],["2015-04-17",7.96,8.09,7.96,8.09,800.0],["2015-04-20",8.0,8.12,8.0,8.0,1800.0],["2015-04-21",8.05,8.05,7.83,7.84,1900.0],["2015-04-22",7.96,8.04,7.87,7.99,5500.0],["2015-04-23",8.0,8.0,7.86,7.89,3200.0],["2015-04-24",7.85,8.1,7.85,8.1,800.0],["2015-04-27",8.07,8.07,7.42,7.97,35400.0],["2015-04-28",7.91,8.1,7.89,7.99,3300.0],["2015-04-29",8.07,8.08,8.01,8.03,1600.0],["2015-04-30",7.9,8.08,7.77,8.07,4400.0],["2015-05-01",7.85,8.07,7.85,7.97,800.0],["2015-05-04",7.97,8.12,7.95,8.0,3000.0],["2015-05-05",7.78,8.0,7.78,7.87,3700.0],["2015-05-06",8.0,8.07,7.96,7.96,14000.0],["2015-05-07",7.77,8.03,7.77,8.03,3300.0],["2015-05-08",8.0,8.0,7.74,7.99,20800.0],["2015-05-11",7.98,8.0,7.9,7.97,25700.0],["2015-05-12",7.96,7.97,7.77,7.96,7000.0],["2015-05-13",7.89,7.96,7.89,7.96,8200.0],["2015-05-14",7.96,8.09,7.91,8.06,46800.0],["2015-05-15",8.09,8.15,7.99,8.07,5500.0],["2015-05-18",8.15,8.5,7.97,8.38,481600.0],["2015-05-19",8.28,8.5,8.0,8.47,145800.0],["2015-05-20",8.4,8.56,8.19,8.23,50200.0],["2015-05-21",8.4,8.51,8.4,8.43,10100.0],["2015-05-22",8.5,8.5,8.4,8.5,40200.0],["2015-05-26",8.25,8.51,8.25,8.5,27300.0],["2015-05-27",8.5,8.5,8.37,8.47,34000.0],["2015-05-28",8.49,8.55,8.26,8.5,14300.0],["2015-05-29",8.48,8.59,8.45,8.5,14200.0],["2015-06-01",8.37,8.49,8.29,8.4,4400.0],["2015-06-02",8.47,8.5,8.26,8.5,9000.0],["2015-06-03",8.52,8.55,8.49,8.5,13200.0],["2015-06-04",8.4,8.5,8.28,8.47,28700.0],["2015-06-05",8.34,8.4,8.34,8.37,1500.0],["2015-06-08",8.31,8.37,8.29,8.32,7300.0],["2015-06-09",8.36,8.39,8.16,8.19,27900.0],["2015-06-10",8.18,8.39,8.16,8.17,17700.0],["2015-06-11",8.37,8.39,8.21,8.24,12700.0],["2015-06-12",8.36,8.39,8.17,8.2,3800.0],["2015-06-15",8.17,8.22,8.08,8.08,20700.0],["2015-06-16",8.08,8.3,8.08,8.18,5800.0],["2015-06-17",8.12,8.27,8.08,8.12,15800.0],["2015-06-18",8.24,8.24,8.08,8.21,3000.0],["2015-06-19",8.22,8.3,8.1,8.3,17200.0],["2015-06-22",8.37,8.38,8.13,8.19,31000.0],["2015-06-23",8.25,8.37,8.18,8.24,58500.0],["2015-06-24",8.2,8.24,8.15,8.24,6700.0],["2015-06-25",8.25,8.31,8.24,8.28,18900.0],["2015-06-26",8.2,8.3,8.16,8.28,11000.0],["2015-06-29",8.26,8.29,8.15,8.17,22300.0],["2015-06-30",8.19,8.21,7.9,8.13,73400.0],["2015-07-01",8.25,8.25,8.16,8.16,5200.0],["2015-07-02",8.2,8.24,8.18,8.24,11700.0],["2015-07-06",8.22,8.25,8.19,8.22,3400.0],["2015-07-07",8.2,8.32,8.06,8.25,38100.0],["2015-07-08",8.25,8.35,8.25,8.31,26200.0],["2015-07-09",8.3,8.4,8.3,8.36,7800.0],["2015-07-10",8.4,8.57,8.4,8.44,65900.0],["2015-07-13",8.5,8.6,8.41,8.54,27300.0],["2015-07-14",8.48,8.58,8.48,8.5,10600.0],["2015-07-15",8.5,8.58,8.46,8.48,14800.0],["2015-07-16",8.54,8.54,8.48,8.5,20500.0],["2015-07-17",8.59,8.59,8.45,8.5,25000.0],["2015-07-20",8.5,8.6,8.44,8.5,54200.0],["2015-07-21",8.48,8.5,8.43,8.5,6400.0],["2015-07-22",8.44,8.5,8.44,8.47,1200.0],["2015-07-23",8.5,8.64,8.43,8.43,72500.0],["2015-07-24",8.3,8.48,8.18,8.18,38700.0],["2015-07-27",8.24,8.3,8.1,8.1,21300.0],["2015-07-28",8.23,8.24,8.11,8.12,3200.0],["2015-07-29",8.14,8.14,7.81,7.83,35600.0],["2015-07-30",7.9,7.9,7.65,7.87,54300.0],["2015-07-31",7.85,8.07,7.76,7.87,5700.0],["2015-08-03",7.92,7.92,7.84,7.84,12900.0],["2015-08-04",7.79,7.84,7.76,7.81,1100.0],["2015-08-05",7.9,8.01,7.84,7.94,32500.0],["2015-08-06",7.96,8.02,7.88,7.93,5600.0],["2015-08-07",7.95,8.19,7.77,8.04,52700.0],["2015-08-10",7.95,8.04,7.85,7.95,24800.0],["2015-08-11",7.81,8.03,7.8,7.95,18600.0],["2015-08-12",7.95,8.0,7.9,7.97,23400.0],["2015-08-13",7.59,8.04,7.05,7.85,34100.0],["2015-08-14",7.74,7.75,7.27,7.75,23000.0],["2015-08-17",7.62,7.74,7.62,7.7,20000.0],["2015-08-18",7.57,7.91,7.55,7.79,7800.0],["2015-08-19",7.75,7.75,7.37,7.55,11100.0],["2015-08-20",7.47,7.48,7.17,7.26,22100.0],["2015-08-21",7.25,7.55,7.25,7.5,11300.0],["2015-08-24",7.21,7.49,7.1,7.22,21900.0],["2015-08-25",7.33,7.51,7.1,7.29,88500.0],["2015-08-26",7.38,7.46,7.15,7.32,20200.0],["2015-08-27",7.36,7.76,7.14,7.69,25400.0],["2015-08-28",7.79,7.86,7.59,7.69,8400.0],["2015-08-31",7.39,7.95,7.39,7.7,10400.0],["2015-09-01",7.45,7.86,7.45,7.64,7400.0],["2015-09-02",7.64,7.9,7.58,7.75,10400.0],["2015-09-03",7.79,7.81,7.55,7.58,19200.0],["2015-09-04",7.45,7.64,7.41,7.52,19100.0],["2015-09-08",7.58,7.72,7.52,7.69,16900.0],["2015-09-09",7.72,7.87,7.59,7.62,26700.0],["2015-09-10",7.61,7.65,7.34,7.51,7200.0],["2015-09-11",7.43,7.59,7.4,7.43,14000.0],["2015-09-14",7.45,7.72,7.2,7.29,29100.0],["2015-09-15",7.29,7.3,7.1,7.2,12500.0],["2015-09-16",7.11,7.14,6.8,7.0,42800.0],["2015-09-17",7.17,7.18,7.01,7.1,31200.0],["2015-09-18",7.01,7.15,6.85,6.85,34800.0],["2015-09-21",6.85,6.88,6.65,6.84,13700.0],["2015-09-22",6.68,6.99,6.65,6.93,16800.0],["2015-09-23",7.01,7.01,6.94,6.95,7800.0],["2015-09-24",6.9,6.9,6.88,6.88,1400.0],["2015-09-25",6.86,7.15,6.7,6.8,19200.0],["2015-09-28",6.79,6.79,6.56,6.64,24100.0],["2015-09-29",6.99,6.99,6.6,6.62,10200.0],["2015-09-30",7.05,7.05,6.19,6.42,51000.0],["2015-10-01",6.47,6.5,6.31,6.36,57100.0],["2015-10-02",6.32,6.34,6.18,6.33,7300.0],["2015-10-05",6.42,6.93,6.38,6.92,28200.0],["2015-10-06",6.82,7.3,6.68,7.0,11400.0],["2015-10-07",7.07,7.73,6.8,6.96,21900.0],["2015-10-08",7.04,7.14,6.72,6.88,25500.0],["2015-10-09",6.82,7.18,6.49,6.86,28700.0],["2015-10-12",6.87,7.08,6.7,6.95,25300.0],["2015-10-13",6.99,7.16,6.76,6.95,23600.0],["2015-10-14",6.93,7.1,6.75,6.95,26400.0],["2015-10-15",6.85,7.09,6.85,6.93,29600.0],["2015-10-16",6.85,6.94,6.7,6.88,7700.0],["2015-10-19",6.77,6.89,6.55,6.75,7500.0],["2015-10-20",6.42,6.46,5.91,6.0,77700.0],["2015-10-21",6.07,6.07,5.75,5.86,23000.0],["2015-10-22",5.84,6.38,5.84,5.97,77900.0],["2015-10-23",8.3,8.79,5.99,7.01,1877600.0],["2015-10-26",7.58,8.38,7.1,7.81,875000.0],["2015-10-27",8.0,8.0,7.43,7.77,305600.0],["2015-10-28",7.68,8.46,7.5,8.37,308800.0],["2015-10-29",8.45,8.45,8.01,8.25,128900.0],["2015-10-30",8.31,8.36,7.36,7.79,171900.0],["2015-11-02",7.73,7.75,7.4,7.47,95300.0],["2015-11-03",7.36,7.41,6.85,7.05,167800.0],["2015-11-04",6.91,6.98,6.51,6.55,119600.0],["2015-11-05",6.53,6.68,6.37,6.61,50700.0],["2015-11-06",6.59,6.74,6.17,6.23,194600.0],["2015-11-09",6.2,6.48,6.06,6.15,98700.0],["2015-11-10",6.12,6.3,6.06,6.09,35600.0],["2015-11-11",6.06,6.18,6.06,6.13,23000.0],["2015-11-12",6.18,6.28,6.12,6.22,73600.0],["2015-11-13",6.06,6.07,5.0,5.75,173200.0],["2015-11-16",5.67,5.76,5.36,5.44,51100.0],["2015-11-17",5.46,5.46,5.3,5.38,33500.0],["2015-11-18",5.39,5.39,5.24,5.29,28400.0],["2015-11-19",5.11,5.2,4.94,5.11,72600.0],["2015-11-20",5.1,6.37,5.1,6.28,129100.0],["2015-11-23",6.46,6.6,5.88,6.43,164700.0],["2015-11-24",6.39,6.68,6.02,6.32,43600.0],["2015-11-25",6.34,6.47,6.16,6.36,27300.0],["2015-11-27",6.47,7.36,6.46,7.36,147600.0],["2015-11-30",7.53,7.68,6.57,6.73,290900.0],["2015-12-01",7.61,7.76,7.15,7.44,324300.0],["2015-12-02",7.81,7.81,7.24,7.36,144900.0],["2015-12-03",7.31,7.44,7.1,7.27,87900.0],["2015-12-04",7.21,7.27,7.01,7.18,27900.0],["2015-12-07",7.22,7.22,7.0,7.09,29100.0],["2015-12-08",7.02,7.15,6.89,6.94,27600.0],["2015-12-09",6.88,6.94,6.68,6.85,63500.0],["2015-12-10",6.85,7.14,6.78,7.1,24000.0],["2015-12-11",7.03,7.17,7.0,7.1,30400.0],["2015-12-14",7.07,7.21,7.07,7.15,25000.0],["2015-12-15",7.16,7.18,6.99,7.18,24800.0],["2015-12-16",7.18,7.31,7.04,7.2,33100.0],["2015-12-17",7.36,7.36,7.02,7.23,55800.0],["2015-12-18",7.15,7.33,7.09,7.16,32300.0],["2015-12-21",7.16,7.18,6.96,7.12,26300.0],["2015-12-22",7.11,7.16,6.96,6.97,16300.0],["2015-12-23",6.96,6.98,6.72,6.76,69500.0],["2015-12-24",6.72,6.78,6.62,6.73,34100.0],["2015-12-28",6.79,7.14,6.77,7.12,26200.0],["2015-12-29",7.09,7.21,7.06,7.16,12600.0],["2015-12-30",7.09,7.18,7.03,7.04,6800.0],["2015-12-31",7.0,7.11,6.9,6.93,21100.0],["2016-01-04",6.91,6.91,6.78,6.8,18100.0],["2016-01-05",6.78,6.84,6.7,6.72,34400.0],["2016-01-06",6.66,6.94,6.66,6.73,22500.0],["2016-01-07",6.66,6.72,6.4,6.52,15600.0],["2016-01-08",6.5,6.5,6.28,6.3,13800.0],["2016-01-11",6.25,6.26,6.01,6.22,39600.0],["2016-01-12",6.17,6.26,6.01,6.01,38300.0],["2016-01-13",6.05,6.05,5.74,5.84,47100.0],["2016-01-14",5.77,5.94,5.25,5.9,52900.0],["2016-01-15",6.01,6.02,5.37,5.38,25800.0],["2016-01-19",5.47,6.12,5.26,6.0,51400.0],["2016-01-20",5.96,6.0,5.22,6.0,26300.0],["2016-01-21",6.03,6.37,5.25,5.9,15000.0],["2016-01-22",6.04,6.04,5.7,5.91,19400.0],["2016-01-25",5.9,5.9,5.7,5.86,15300.0],["2016-01-26",5.93,6.19,5.88,5.92,25100.0],["2016-01-27",6.02,6.02,5.56,5.75,25500.0],["2016-01-28",5.82,5.97,5.74,5.96,9900.0],["2016-01-29",6.0,6.18,5.84,5.96,5800.0],["2016-02-01",6.03,6.03,5.51,5.61,17000.0],["2016-02-02",5.54,5.68,5.54,5.65,22000.0],["2016-02-03",5.68,5.74,5.5,5.58,7600.0],["2016-02-04",5.52,5.78,5.52,5.72,9700.0],["2016-02-05",5.74,5.74,5.29,5.29,15300.0],["2016-02-08",5.18,5.22,4.5,4.6,68500.0],["2016-02-09",4.74,4.83,4.51,4.66,19600.0],["2016-02-10",4.64,4.82,4.3,4.36,30100.0],["2016-02-11",4.18,4.62,3.89,4.01,68500.0],["2016-02-12",4.09,4.13,3.8,4.1,50900.0],["2016-02-16",3.99,4.19,3.94,3.94,74500.0],["2016-02-17",4.03,4.2,3.86,4.19,9100.0],["2016-02-18",4.27,4.27,3.98,4.0,11400.0],["2016-02-19",4.04,4.25,4.04,4.12,7600.0],["2016-02-22",4.26,4.81,4.26,4.56,15100.0],["2016-02-23",4.4,4.9,4.38,4.64,50900.0],["2016-02-24",4.59,4.81,4.38,4.52,30200.0],["2016-02-25",4.56,4.56,4.02,4.09,45000.0],["2016-02-26",4.1,4.14,4.08,4.08,27900.0],["2016-02-29",4.0,4.28,3.91,4.08,26100.0],["2016-03-01",4.0,4.0,3.93,3.96,11300.0],["2016-03-02",4.0,4.16,3.96,4.0,29700.0],["2016-03-03",3.94,4.16,3.94,3.95,15200.0],["2016-03-04",3.99,4.18,3.96,4.0,64900.0],["2016-03-07",4.0,4.43,3.95,3.97,44800.0],["2016-03-08",4.05,4.2,3.95,3.95,44600.0],["2016-03-09",4.08,4.15,3.9,3.92,13300.0],["2016-03-10",3.93,4.09,3.93,4.09,16700.0],["2016-03-11",3.72,4.24,3.72,4.04,149800.0],["2016-03-14",4.0,4.2,3.92,4.05,83100.0],["2016-03-15",4.01,4.26,3.91,4.07,84500.0],["2016-03-16",4.13,4.15,3.95,4.05,63200.0],["2016-03-17",4.05,4.18,4.0,4.15,48100.0],["2016-03-18",4.15,4.45,4.03,4.34,122900.0],["2016-03-21",4.38,4.38,4.15,4.23,95400.0],["2016-03-22",4.17,4.26,4.1,4.11,24000.0],["2016-03-23",4.17,4.29,4.05,4.12,74200.0],["2016-03-24",4.06,4.15,4.02,4.02,177300.0],["2016-03-28",4.02,4.15,3.95,4.0,113400.0],["2016-03-29",3.87,4.11,3.74,3.97,58500.0],["2016-03-30",4.0,4.03,3.91,3.99,30400.0],["2016-03-31",3.97,4.05,3.91,3.97,61200.0],["2016-04-01",3.93,4.07,3.88,3.95,46100.0],["2016-04-04",3.93,4.0,3.88,3.94,38000.0],["2016-04-05",3.9,4.1,3.88,3.9,73200.0],["2016-04-06",3.88,4.04,3.8,3.92,101600.0],["2016-04-07",3.93,4.04,3.8,4.0,52900.0],["2016-04-08",4.0,4.07,3.85,4.0,94000.0],["2016-04-11",3.99,4.0,3.82,3.82,47600.0],["2016-04-12",3.8,3.96,3.8,3.96,130200.0],["2016-04-13",3.96,4.03,3.89,4.0,24000.0],["2016-04-14",4.0,4.02,3.87,3.96,9800.0],["2016-04-15",4.0,4.02,3.92,3.92,4900.0],["2016-04-18",3.97,4.1,3.95,3.98,71700.0],["2016-04-19",4.02,4.02,3.9,3.95,18900.0],["2016-04-20",4.0,4.04,3.9,3.99,56200.0],["2016-04-21",3.94,3.99,3.9,3.95,23200.0],["2016-04-22",3.9,3.97,3.85,3.92,14500.0],["2016-04-25",3.94,3.99,3.9,3.98,8200.0],["2016-04-26",3.95,3.99,3.89,3.92,10600.0],["2016-04-27",3.92,3.95,3.85,3.9,18000.0],["2016-04-28",3.91,3.99,3.9,3.93,12500.0],["2016-04-29",3.93,3.97,3.76,3.95,20300.0],["2016-05-02",3.97,3.97,3.81,3.84,20800.0],["2016-05-03",3.84,3.87,3.76,3.76,23500.0],["2016-05-04",3.76,3.77,3.5,3.5,47600.0],["2016-05-05",3.61,3.8,3.61,3.73,32000.0],["2016-05-06",3.75,3.81,3.68,3.7,101000.0],["2016-05-09",3.74,3.85,3.66,3.85,42200.0],["2016-05-10",3.8,3.9,3.7,3.75,28700.0],["2016-05-11",3.78,3.85,3.51,3.69,43100.0],["2016-05-12",3.65,3.83,3.65,3.69,78700.0],["2016-05-13",3.65,3.84,3.65,3.76,21300.0],["2016-05-16",3.73,3.88,3.67,3.79,28300.0],["2016-05-17",3.8,3.9,3.73,3.9,13400.0],["2016-05-18",3.9,3.93,3.76,3.85,15000.0],["2016-05-19",3.89,3.96,3.85,3.89,7800.0],["2016-05-20",3.94,4.1,3.87,3.91,149100.0],["2016-05-23",3.88,4.02,3.88,4.0,17200.0],["2016-05-24",4.03,4.1,3.8,3.98,56100.0],["2016-05-25",3.96,4.0,3.89,3.98,10000.0],["2016-05-26",4.08,4.08,3.85,3.95,9500.0],["2016-05-27",3.99,4.04,3.85,4.01,21900.0],["2016-05-31",4.06,4.06,3.9,3.9,17700.0],["2016-06-01",3.92,4.1,3.87,4.08,44800.0],["2016-06-02",4.05,4.08,4.0,4.0,39200.0],["2016-06-03",4.03,4.05,4.0,4.02,16900.0],["2016-06-06",4.0,4.1,4.0,4.09,33500.0],["2016-06-07",4.02,4.16,3.97,4.02,62100.0],["2016-06-08",4.03,4.15,3.97,4.01,40100.0],["2016-06-09",3.96,4.15,3.96,4.0,72600.0],["2016-06-10",4.0,4.0,3.88,3.94,16000.0],["2016-06-13",3.94,3.94,3.76,3.86,13900.0],["2016-06-14",3.85,3.9,3.75,3.87,19900.0],["2016-06-15",3.88,4.01,3.88,3.95,10800.0],["2016-06-16",3.97,4.0,3.83,3.98,13200.0],["2016-06-17",3.93,3.99,3.75,3.75,28900.0],["2016-06-20",3.84,3.96,3.69,3.94,12000.0],["2016-06-21",3.91,3.91,3.74,3.9,13500.0],["2016-06-22",3.87,3.91,3.8,3.87,6600.0],["2016-06-23",3.8,3.92,3.78,3.85,6400.0],["2016-06-24",3.61,3.98,3.61,3.98,26100.0],["2016-06-27",3.96,3.96,3.66,3.7,45500.0],["2016-06-28",3.73,3.78,3.66,3.75,50500.0],["2016-06-29",3.75,3.75,3.69,3.7,37400.0],["2016-06-30",3.77,3.87,3.67,3.76,66800.0],["2016-07-01",3.73,3.81,3.67,3.74,24700.0],["2016-07-05",3.75,3.8,3.66,3.79,13100.0],["2016-07-06",3.74,3.84,3.73,3.76,25500.0],["2016-07-07",3.75,3.81,3.7,3.8,19000.0],["2016-07-08",3.8,3.87,3.69,3.85,20300.0],["2016-07-11",3.7,3.8,3.7,3.79,13300.0],["2016-07-12",3.76,3.8,3.71,3.78,24800.0],["2016-07-13",3.8,3.8,3.66,3.7,21000.0],["2016-07-14",3.69,3.79,3.5,3.51,27000.0],["2016-07-15",3.5,3.69,3.34,3.69,96100.0],["2016-07-18",3.55,3.85,3.52,3.85,61200.0],["2016-07-19",3.79,4.0,3.78,3.82,28800.0],["2016-07-20",3.85,4.02,3.85,3.92,28700.0],["2016-07-21",3.92,4.07,3.92,4.0,57900.0],["2016-07-22",4.07,4.2,4.05,4.07,97000.0],["2016-07-25",4.18,4.26,4.09,4.14,68900.0],["2016-07-26",4.23,4.26,4.05,4.06,135000.0],["2016-07-27",4.14,4.26,4.0,4.0,88100.0],["2016-07-28",4.03,4.03,3.9,3.9,18000.0],["2016-07-29",3.94,3.99,3.85,3.87,17200.0],["2016-08-01",3.89,3.9,3.81,3.82,7400.0],["2016-08-02",3.8,3.86,3.76,3.77,12200.0],["2016-08-03",3.8,3.92,3.79,3.86,6200.0],["2016-08-04",3.91,3.94,3.85,3.93,18300.0],["2016-08-05",4.01,4.01,3.9,3.95,4200.0],["2016-08-08",3.94,3.96,3.85,3.94,4400.0],["2016-08-09",3.91,4.04,3.91,4.01,7100.0],["2016-08-10",3.96,3.97,3.91,3.92,3500.0],["2016-08-11",3.83,3.98,3.78,3.93,7400.0],["2016-08-12",3.83,3.9,3.83,3.87,9200.0],["2016-08-15",3.97,4.04,3.86,3.9,91800.0],["2016-08-16",3.99,3.99,3.7,3.75,62500.0],["2016-08-17",3.71,3.72,3.65,3.65,6900.0],["2016-08-18",3.79,3.85,3.65,3.67,11700.0],["2016-08-19",3.7,3.78,3.65,3.77,4800.0],["2016-08-22",3.72,3.85,3.7,3.71,19400.0],["2016-08-23",3.83,3.83,3.7,3.78,14800.0],["2016-08-24",3.76,3.8,3.72,3.78,22600.0],["2016-08-25",3.73,3.85,3.73,3.79,20100.0],["2016-08-26",3.87,3.92,3.71,3.82,13600.0],["2016-08-29",3.81,3.93,3.77,3.91,13000.0],["2016-08-30",3.9,4.14,3.87,4.1,49100.0],["2016-08-31",4.41,4.41,4.12,4.17,94500.0],["2016-09-01",4.22,4.25,4.06,4.13,13100.0],["2016-09-02",4.01,4.18,3.9,4.1,36600.0],["2016-09-06",4.24,4.47,4.2,4.32,124900.0],["2016-09-07",4.35,4.39,4.19,4.23,93400.0],["2016-09-08",4.29,4.3,4.25,4.26,25000.0],["2016-09-09",4.18,4.25,4.08,4.1,52900.0],["2016-09-12",4.06,4.22,4.05,4.13,13100.0],["2016-09-13",4.05,4.14,4.03,4.1,29600.0],["2016-09-14",4.2,4.23,4.04,4.12,27400.0],["2016-09-15",4.08,4.13,4.03,4.07,18600.0],["2016-09-16",4.03,4.09,3.91,3.98,51100.0],["2016-09-19",3.92,4.05,3.88,3.94,13800.0],["2016-09-20",3.9,4.02,3.8,3.96,12000.0],["2016-09-21",3.97,3.99,3.87,3.94,15900.0],["2016-09-22",3.95,4.05,3.72,3.87,62000.0],["2016-09-23",3.84,3.99,3.78,3.82,50900.0],["2016-09-26",3.78,3.93,3.73,3.76,36500.0],["2016-09-27",3.76,3.82,3.71,3.77,58000.0],["2016-09-28",3.86,3.93,3.71,3.75,31800.0],["2016-09-29",3.75,3.75,3.63,3.63,43200.0],["2016-09-30",3.67,4.0,3.62,3.81,43900.0],["2016-10-03",3.85,3.85,3.66,3.69,24000.0],["2016-10-04",3.7,3.71,3.55,3.55,33900.0],["2016-10-05",3.61,3.75,3.48,3.71,43600.0],["2016-10-06",3.7,3.79,3.45,3.46,22100.0],["2016-10-07",3.5,3.5,3.26,3.46,28100.0],["2016-10-10",3.45,3.63,3.27,3.37,38100.0],["2016-10-11",3.32,3.37,3.12,3.32,34000.0],["2016-10-12",3.27,3.28,3.1,3.11,17700.0],["2016-10-13",3.11,3.15,3.0,3.08,44100.0],["2016-10-14",3.06,3.51,3.02,3.36,164800.0],["2016-10-17",3.6,3.7,3.17,3.25,316000.0],["2016-10-18",3.25,3.34,3.02,3.08,66300.0],["2016-10-19",3.11,3.11,2.89,3.0,64000.0],["2016-10-20",3.0,3.05,2.85,3.05,29100.0],["2016-10-21",3.04,3.04,2.9,2.99,22800.0],["2016-10-24",2.97,2.99,2.78,2.85,29500.0],["2016-10-25",2.99,3.11,2.85,2.85,49800.0],["2016-10-26",2.88,2.88,2.77,2.8,23700.0],["2016-10-27",2.77,2.92,2.71,2.72,15700.0],["2016-10-28",2.72,2.95,2.57,2.95,22800.0],["2016-10-31",2.8,2.84,2.67,2.69,19900.0],["2016-11-01",2.68,2.84,2.46,2.77,141900.0],["2016-11-02",2.95,2.95,2.62,2.72,123700.0],["2016-11-03",2.73,2.86,2.63,2.7,29500.0],["2016-11-04",2.64,2.82,2.28,2.62,124600.0],["2016-11-07",2.67,2.94,2.51,2.53,207900.0],["2016-11-08",2.55,2.55,2.3,2.38,44400.0],["2016-11-09",2.32,2.54,2.3,2.37,77500.0],["2016-11-10",2.72,2.82,2.51,2.71,90800.0],["2016-11-11",2.9,2.9,2.6,2.66,58500.0],["2016-11-14",2.66,2.87,2.63,2.85,36300.0],["2016-11-15",2.75,2.79,2.4,2.4,83900.0],["2016-11-16",2.5,2.5,2.25,2.26,60800.0],["2016-11-17",2.39,2.49,2.25,2.4,65100.0],["2016-11-18",2.38,2.45,2.3,2.31,45400.0],["2016-11-21",2.33,2.55,2.22,2.47,38900.0],["2016-11-22",2.4,2.66,2.38,2.52,100100.0],["2016-11-23",2.57,2.73,2.52,2.56,61000.0],["2016-11-25",2.56,2.72,2.51,2.61,18800.0],["2016-11-28",2.68,3.11,2.61,2.94,115200.0],["2016-11-29",3.14,3.36,2.77,2.77,122200.0],["2016-11-30",2.8,2.98,2.71,2.72,41900.0],["2016-12-01",2.73,2.82,2.56,2.6,60500.0],["2016-12-02",2.6,2.71,2.54,2.54,20900.0],["2016-12-05",2.6,2.62,2.32,2.42,75900.0],["2016-12-06",2.46,2.59,2.38,2.4,172100.0],["2016-12-07",2.51,2.51,2.36,2.38,17400.0],["2016-12-08",2.43,2.49,2.36,2.37,50000.0],["2016-12-09",2.33,2.48,2.33,2.35,30400.0],["2016-12-12",2.37,2.45,1.88,1.98,226400.0],["2016-12-13",2.09,2.09,1.88,1.88,104000.0],["2016-12-14",1.81,1.94,1.77,1.89,243000.0],["2016-12-15",2.0,2.0,1.75,1.83,87900.0],["2016-12-16",1.82,1.89,1.77,1.81,42500.0],["2016-12-19",1.82,1.96,1.66,1.72,205700.0],["2016-12-20",1.87,1.87,1.65,1.66,457600.0],["2016-12-21",1.75,2.16,1.65,2.01,445300.0],["2016-12-22",2.12,2.48,2.12,2.45,599200.0],["2016-12-23",2.67,3.05,2.5,2.82,957600.0],["2016-12-27",2.75,3.03,2.68,2.78,253100.0],["2016-12-28",2.76,2.76,2.4,2.44,225100.0],["2016-12-29",2.4,2.56,2.38,2.46,87700.0],["2016-12-30",2.37,2.5,2.37,2.5,129400.0],["2017-01-03",2.5,2.56,2.45,2.47,59200.0],["2017-01-04",2.46,2.67,2.45,2.56,20100.0],["2017-01-05",2.58,2.64,2.52,2.6,18300.0],["2017-01-06",2.63,2.73,2.54,2.58,37100.0],["2017-01-09",2.54,2.58,2.5,2.54,34400.0],["2017-01-10",2.55,2.58,2.5,2.56,21300.0],["2017-01-11",2.58,2.66,2.55,2.56,40000.0],["2017-01-12",2.64,2.66,2.5,2.57,97600.0],["2017-01-13",2.59,2.73,2.54,2.56,161400.0],["2017-01-17",2.58,2.64,2.5,2.63,60600.0],["2017-01-18",2.65,2.66,2.58,2.64,16300.0],["2017-01-19",2.58,2.72,2.55,2.67,66000.0],["2017-01-20",2.7,2.85,2.62,2.76,196200.0],["2017-01-23",2.78,2.85,2.57,2.66,54000.0],["2017-01-24",2.64,2.65,2.57,2.62,18800.0],["2017-01-25",2.6,2.64,2.56,2.59,65800.0],["2017-01-26",2.56,2.59,2.5,2.55,17100.0],["2017-01-27",2.58,2.6,2.45,2.48,82900.0],["2017-01-30",2.5,2.5,2.09,2.36,112500.0],["2017-01-31",2.36,2.37,2.13,2.24,55600.0],["2017-02-01",2.21,2.31,2.1,2.23,63900.0],["2017-02-02",2.24,2.26,2.02,2.18,86500.0],["2017-02-03",2.12,2.41,2.12,2.28,66400.0],["2017-02-06",2.31,2.5,2.3,2.4,115300.0],["2017-02-07",2.38,2.45,2.3,2.34,37100.0],["2017-02-08",2.27,2.32,2.11,2.2,54400.0],["2017-02-09",2.18,2.37,2.17,2.3,101700.0],["2017-02-10",2.36,2.36,2.25,2.32,55600.0],["2017-02-13",2.28,2.42,2.28,2.35,38500.0],["2017-02-14",2.31,2.51,2.31,2.5,40900.0],["2017-02-15",2.49,2.58,2.42,2.43,73700.0],["2017-02-16",2.53,2.89,2.5,2.79,459900.0],["2017-02-17",2.81,2.82,2.5,2.54,142600.0],["2017-02-21",2.56,2.7,2.51,2.6,45300.0],["2017-02-22",2.53,2.6,2.48,2.5,86000.0],["2017-02-23",2.5,2.59,2.4,2.57,57400.0],["2017-02-24",2.57,2.59,2.45,2.5,58900.0],["2017-02-27",2.52,2.55,2.42,2.55,76800.0],["2017-02-28",2.53,2.55,2.43,2.44,53700.0],["2017-03-01",2.42,2.54,2.42,2.5,20800.0],["2017-03-02",2.52,2.55,2.37,2.46,108000.0],["2017-03-03",2.44,2.55,2.39,2.45,62800.0],["2017-03-06",2.45,2.52,2.38,2.43,46800.0],["2017-03-07",2.43,2.45,2.2,2.39,116000.0],["2017-03-08",2.36,2.48,2.36,2.39,52800.0],["2017-03-09",2.42,2.49,2.37,2.49,24800.0],["2017-03-10",2.44,2.49,2.37,2.47,38300.0],["2017-03-13",2.49,2.57,2.46,2.53,24300.0],["2017-03-14",2.49,2.53,2.42,2.48,39700.0],["2017-03-15",2.46,2.51,2.39,2.4,45200.0],["2017-03-16",2.39,2.53,2.3,2.39,71800.0],["2017-03-17",2.39,2.51,2.32,2.32,73400.0],["2017-03-20",2.38,2.44,2.34,2.41,21400.0],["2017-03-21",2.44,2.49,2.29,2.42,63200.0],["2017-03-22",2.45,2.63,2.42,2.48,255500.0],["2017-03-23",2.45,2.61,2.44,2.56,59200.0],["2017-03-24",2.54,2.88,2.54,2.82,194600.0],["2017-03-27",2.86,3.23,2.86,3.14,638700.0],["2017-03-28",3.12,3.94,3.07,3.85,2858700.0],["2017-03-29",4.0,4.69,3.87,3.99,2107200.0],["2017-03-30",4.02,4.39,4.02,4.22,687700.0],["2017-03-31",4.24,4.37,3.85,4.17,577100.0],["2017-04-03",4.24,4.25,3.97,4.09,219600.0],["2017-04-04",4.05,4.13,3.51,3.77,383600.0],["2017-04-05",3.75,3.84,3.65,3.75,123000.0],["2017-04-06",3.96,4.08,3.5,3.82,375900.0],["2017-04-07",3.82,3.99,3.56,3.97,291600.0],["2017-04-10",4.04,4.35,3.85,3.87,581300.0],["2017-04-11",3.89,4.11,3.89,4.05,138000.0],["2017-04-12",4.08,4.1,3.81,3.92,174800.0],["2017-04-13",3.94,3.97,3.73,3.77,149900.0],["2017-04-17",3.77,3.81,3.62,3.79,166600.0],["2017-04-18",4.09,4.09,3.83,3.96,194000.0],["2017-04-19",3.99,4.23,3.9,4.18,520600.0],["2017-04-20",4.25,4.65,4.2,4.33,989700.0],["2017-04-21",4.36,4.5,4.22,4.44,327200.0],["2017-04-24",4.44,4.57,4.05,4.12,308300.0],["2017-04-25",4.15,4.22,4.05,4.15,166900.0],["2017-04-26",4.18,4.37,4.12,4.35,131000.0],["2017-04-27",4.39,4.49,4.22,4.31,143100.0],["2017-04-28",4.28,4.33,4.05,4.07,225000.0],["2017-05-01",4.06,4.25,4.05,4.22,234800.0],["2017-05-02",4.3,4.3,4.05,4.18,146200.0],["2017-05-03",4.21,4.21,3.9,4.17,273400.0],["2017-05-04",4.17,4.2,4.01,4.12,56800.0],["2017-05-05",4.15,4.3,4.06,4.18,240200.0],["2017-05-08",4.2,4.3,4.03,4.12,117400.0],["2017-05-09",4.1,4.13,3.98,4.13,82400.0],["2017-05-10",4.09,4.2,4.0,4.05,159100.0],["2017-05-11",3.95,4.16,3.83,3.93,188300.0],["2017-05-12",3.87,3.87,3.5,3.76,196400.0],["2017-05-15",3.72,3.79,3.51,3.61,180500.0],["2017-05-16",3.56,3.61,3.5,3.53,152200.0],["2017-05-17",3.52,3.74,3.5,3.71,128000.0],["2017-05-18",3.72,3.82,3.55,3.73,196900.0],["2017-05-19",3.68,3.88,3.68,3.78,75300.0],["2017-05-22",3.77,3.86,3.63,3.69,100400.0],["2017-05-23",3.62,3.7,3.5,3.52,237000.0],["2017-05-24",3.5,3.59,3.49,3.5,93200.0],["2017-05-25",3.51,3.58,3.34,3.4,78100.0],["2017-05-26",3.37,3.38,3.2,3.34,92400.0],["2017-05-30",3.23,3.26,2.97,3.12,175000.0],["2017-05-31",3.09,3.19,3.02,3.12,64600.0],["2017-06-01",3.1,3.66,3.06,3.53,1170000.0],["2017-06-02",3.74,4.13,3.69,3.9,1081900.0],["2017-06-05",3.9,3.9,3.61,3.71,322200.0],["2017-06-06",3.74,3.75,3.5,3.5,186400.0],["2017-06-07",3.55,3.63,3.26,3.29,180300.0],["2017-06-08",3.33,3.52,3.25,3.31,194500.0],["2017-06-09",3.3,3.37,3.2,3.2,162700.0],["2017-06-12",3.24,3.24,3.11,3.22,116600.0],["2017-06-13",3.25,3.33,3.15,3.18,59100.0],["2017-06-14",3.21,3.24,3.15,3.17,42300.0],["2017-06-15",3.16,3.21,3.07,3.09,73700.0],["2017-06-16",3.1,3.18,3.01,3.01,105200.0],["2017-06-19",3.01,3.18,3.0,3.14,84900.0],["2017-06-20",3.09,3.55,3.09,3.33,185700.0],["2017-06-21",3.36,3.4,3.23,3.3,119800.0],["2017-06-22",3.27,3.45,3.19,3.37,117400.0],["2017-06-23",3.4,3.41,3.28,3.36,54200.0],["2017-06-26",3.36,3.39,3.23,3.37,74000.0],["2017-06-27",3.39,3.45,3.27,3.34,101300.0],["2017-06-28",3.34,3.44,3.3,3.33,104300.0],["2017-06-29",3.33,3.36,3.1,3.19,128300.0],["2017-06-30",3.19,3.29,3.15,3.2,68700.0],["2017-07-03",3.24,3.3,3.2,3.26,21500.0],["2017-07-05",3.24,3.29,3.09,3.21,42900.0],["2017-07-06",3.17,3.21,2.74,3.0,173500.0],["2017-07-07",3.02,3.12,3.02,3.1,94200.0],["2017-07-10",3.1,3.19,3.02,3.16,140900.0],["2017-07-11",3.13,3.18,3.07,3.12,86900.0],["2017-07-12",3.09,3.25,3.09,3.24,55000.0],["2017-07-13",3.2,3.24,3.03,3.15,94300.0],["2017-07-14",3.2,3.28,3.03,3.17,147300.0],["2017-07-17",3.15,3.15,3.02,3.05,99400.0],["2017-07-18",3.05,3.07,2.89,3.0,103700.0],["2017-07-19",2.98,3.19,2.89,2.96,155300.0],["2017-07-20",2.92,3.14,2.83,3.03,156100.0],["2017-07-21",3.03,3.03,2.79,2.91,244100.0],["2017-07-24",2.86,2.86,2.61,2.66,247800.0],["2017-07-25",2.61,2.75,2.5,2.65,238700.0],["2017-07-26",2.7,2.72,2.55,2.64,204500.0],["2017-07-27",2.75,2.83,2.61,2.68,173100.0],["2017-07-28",2.69,2.69,2.55,2.56,115400.0],["2017-07-31",2.5,2.71,2.39,2.58,179400.0],["2017-08-01",2.53,2.64,2.27,2.5,124100.0],["2017-08-02",2.55,2.57,2.51,2.56,60300.0],["2017-08-03",2.55,2.6,2.42,2.5,103700.0],["2017-08-04",2.48,2.6,2.0,2.04,404300.0],["2017-08-07",1.89,2.01,1.66,2.0,507500.0],["2017-08-08",1.96,2.28,1.96,2.23,301200.0],["2017-08-09",2.24,2.4,2.24,2.27,382200.0],["2017-08-10",2.27,2.28,2.02,2.11,220000.0],["2017-08-11",2.05,2.1,1.75,2.09,339700.0],["2017-08-14",2.09,2.11,1.98,2.09,102500.0],["2017-08-15",2.08,2.09,1.92,2.05,105600.0],["2017-08-16",2.49,2.53,2.22,2.3,1038700.0],["2017-08-17",2.39,2.41,2.14,2.25,373000.0],["2017-08-18",2.27,2.33,2.15,2.3,178100.0],["2017-08-21",2.3,2.32,2.15,2.24,206500.0],["2017-08-22",2.22,2.22,2.06,2.08,158600.0],["2017-08-23",2.05,2.06,1.99,2.0,139700.0],["2017-08-24",2.0,2.05,1.98,2.03,178900.0],["2017-08-25",2.06,2.06,1.97,1.98,111400.0],["2017-08-28",1.95,2.04,1.81,1.89,187200.0],["2017-08-29",1.84,1.89,1.8,1.85,128400.0],["2017-08-30",1.85,1.88,1.81,1.84,121300.0],["2017-08-31",1.83,1.9,1.79,1.83,174000.0],["2017-09-01",1.83,1.89,1.74,1.77,162200.0],["2017-09-05",1.72,1.84,1.69,1.81,162200.0],["2017-09-06",1.82,1.89,1.77,1.83,97400.0],["2017-09-07",1.82,1.85,1.76,1.79,126300.0],["2017-09-08",1.77,1.79,1.61,1.63,215200.0],["2017-09-11",1.65,1.79,1.47,1.56,337000.0],["2017-09-12",1.55,1.62,1.53,1.56,131000.0],["2017-09-13",1.57,1.75,1.56,1.7,233600.0],["2017-09-14",1.75,1.98,1.7,1.81,171700.0],["2017-09-15",1.85,1.95,1.75,1.75,194400.0],["2017-09-18",1.77,1.86,1.66,1.67,109300.0],["2017-09-19",1.66,1.69,1.57,1.64,118800.0],["2017-09-20",1.64,1.74,1.6,1.71,146800.0],["2017-09-21",1.72,1.72,1.65,1.68,49300.0],["2017-09-22",1.7,1.73,1.65,1.7,73500.0],["2017-09-25",1.69,1.72,1.67,1.72,31800.0],["2017-09-26",1.71,1.74,1.6,1.64,80900.0],["2017-09-27",1.66,1.72,1.62,1.67,74200.0],["2017-09-28",1.66,1.68,1.63,1.66,42600.0],["2017-09-29",1.65,1.65,1.61,1.61,61300.0],["2017-10-02",1.64,1.87,1.61,1.75,159700.0],["2017-10-03",1.75,1.81,1.66,1.71,54400.0],["2017-10-04",1.71,1.78,1.68,1.73,132100.0],["2017-10-05",1.73,1.82,1.73,1.79,165100.0],["2017-10-06",1.8,1.9,1.64,1.71,308900.0],["2017-10-09",1.67,1.75,1.63,1.65,107700.0],["2017-10-10",1.68,1.71,1.55,1.6,200600.0],["2017-10-11",1.6,1.63,1.55,1.57,64500.0],["2017-10-12",1.55,1.6,1.55,1.58,40400.0],["2017-10-13",1.58,1.59,1.55,1.55,49000.0],["2017-10-16",1.55,1.58,1.42,1.46,159900.0],["2017-10-17",1.43,1.54,1.4,1.48,103900.0],["2017-10-18",1.48,1.5,1.45,1.46,32500.0],["2017-10-19",1.5,2.79,1.5,1.88,23716800.0],["2017-10-20",1.99,2.06,1.7,1.85,2723100.0],["2017-10-23",1.88,1.88,1.75,1.82,496000.0],["2017-10-24",1.8,1.82,1.75,1.8,361500.0],["2017-10-25",1.8,1.88,1.7,1.75,463600.0],["2017-10-26",1.8,1.8,1.63,1.64,319300.0],["2017-10-27",1.65,1.67,1.55,1.57,246800.0],["2017-10-30",1.58,1.59,1.52,1.54,166800.0],["2017-10-31",1.51,1.57,1.5,1.5,267100.0],["2017-11-01",1.52,1.53,1.45,1.47,255600.0],["2017-11-02",1.47,1.47,1.35,1.42,412300.0],["2017-11-03",1.39,1.6,1.36,1.58,250600.0],["2017-11-06",1.59,1.75,1.57,1.62,281300.0],["2017-11-07",1.63,1.65,1.59,1.62,87700.0],["2017-11-08",1.63,1.65,1.5,1.56,147800.0],["2017-11-09",1.57,1.57,1.5,1.53,48500.0],["2017-11-10",1.5,1.64,1.4,1.58,161700.0],["2017-11-13",1.59,1.61,1.53,1.57,132200.0],["2017-11-14",1.59,1.64,1.55,1.62,258800.0],["2017-11-15",1.7,1.79,1.65,1.66,533300.0],["2017-11-16",1.64,1.75,1.61,1.73,303800.0],["2017-11-17",1.76,1.95,1.76,1.87,441100.0],["2017-11-20",1.89,1.95,1.7,1.75,147700.0],["2017-11-21",1.7,1.79,1.69,1.77,109900.0],["2017-11-22",1.76,1.85,1.69,1.83,68200.0],["2017-11-24",1.83,1.85,1.76,1.8,33800.0],["2017-11-27",1.79,1.85,1.77,1.85,141800.0],["2017-11-28",1.84,1.86,1.75,1.79,74100.0],["2017-11-29",1.8,1.82,1.55,1.71,183300.0],["2017-11-30",1.7,1.9,1.65,1.71,149900.0],["2017-12-01",1.7,1.76,1.66,1.74,97600.0],["2017-12-04",1.76,1.79,1.69,1.77,136100.0],["2017-12-05",1.77,1.82,1.75,1.82,77400.0],["2017-12-06",1.8,1.89,1.7,1.77,283100.0],["2017-12-07",1.8,1.8,1.72,1.73,160200.0],["2017-12-08",1.71,1.79,1.69,1.69,207200.0],["2017-12-11",1.68,1.75,1.64,1.73,87100.0],["2017-12-12",1.7,1.76,1.69,1.7,106800.0],["2017-12-13",1.71,1.75,1.66,1.68,104600.0],["2017-12-14",1.68,1.73,1.68,1.69,79400.0],["2017-12-15",1.69,1.73,1.68,1.71,118800.0],["2017-12-18",1.7,1.71,1.63,1.64,195200.0],["2017-12-19",1.64,1.72,1.63,1.64,176100.0],["2017-12-20",1.64,1.68,1.57,1.64,152900.0],["2017-12-21",1.65,1.68,1.6,1.65,165500.0],["2017-12-22",1.67,1.67,1.55,1.64,118300.0],["2017-12-26",1.63,1.67,1.55,1.57,109500.0],["2017-12-27",1.6,1.6,1.55,1.58,102000.0],["2017-12-28",1.57,1.59,1.53,1.54,209100.0],["2017-12-29",1.52,1.7,1.52,1.7,271000.0],["2018-01-02",1.7,1.8,1.58,1.73,224000.0],["2018-01-03",1.73,1.73,1.7,1.72,86500.0],["2018-01-04",1.68,1.73,1.6,1.72,154100.0],["2018-01-05",1.7,1.87,1.62,1.79,182600.0],["2018-01-08",1.79,1.86,1.7,1.72,161800.0],["2018-01-09",1.73,1.85,1.69,1.71,133600.0],["2018-01-10",1.73,1.83,1.7,1.8,253700.0],["2018-01-11",1.8,1.87,1.8,1.82,164800.0],["2018-01-12",1.84,1.86,1.82,1.85,81200.0],["2018-01-16",1.83,1.86,1.57,1.62,420400.0],["2018-01-17",1.64,1.66,1.61,1.63,172100.0],["2018-01-18",1.63,1.67,1.6,1.66,90200.0],["2018-01-19",1.65,1.66,1.6,1.62,56700.0],["2018-01-22",1.6,1.65,1.6,1.65,27700.0],["2018-01-23",1.65,1.65,1.61,1.65,52500.0],["2018-01-24",1.7,1.7,1.6,1.6,77300.0],["2018-01-25",1.59,1.62,1.56,1.57,80900.0],["2018-01-26",1.56,1.78,1.45,1.69,735300.0],["2018-01-29",1.71,1.71,1.63,1.68,69100.0],["2018-01-30",2.2,2.39,1.89,1.92,19711300.0],["2018-01-31",1.86,1.89,1.72,1.87,1493800.0],["2018-02-01",1.86,1.95,1.79,1.83,365800.0],["2018-02-02",1.82,1.82,1.68,1.79,382100.0],["2018-02-05",1.95,1.95,1.61,1.68,167200.0],["2018-02-06",1.61,1.7,1.55,1.65,378500.0],["2018-02-07",1.63,1.77,1.63,1.7,216300.0],["2018-02-08",1.7,1.74,1.63,1.63,145800.0],["2018-02-09",1.63,1.67,1.55,1.6,256700.0],["2018-02-12",1.57,1.63,1.55,1.56,134400.0],["2018-02-13",1.55,1.63,1.55,1.62,85400.0],["2018-02-14",1.62,1.66,1.57,1.63,106600.0],["2018-02-15",1.63,1.75,1.61,1.72,130300.0],["2018-02-16",1.75,1.79,1.72,1.74,152900.0],["2018-02-20",1.73,1.75,1.62,1.68,67800.0],["2018-02-21",1.71,1.74,1.64,1.69,94600.0],["2018-02-22",1.72,1.76,1.67,1.71,124700.0],["2018-02-23",1.71,1.8,1.69,1.78,175400.0],["2018-02-26",1.82,1.85,1.79,1.83,141800.0],["2018-02-27",1.82,1.85,1.77,1.82,112700.0],["2018-02-28",1.81,1.88,1.8,1.82,232600.0],["2018-03-01",1.81,1.88,1.75,1.8,144800.0],["2018-03-02",1.79,1.95,1.77,1.89,178000.0],["2018-03-05",1.98,1.99,1.86,1.99,192400.0],["2018-03-06",2.05,2.05,1.94,2.03,122200.0],["2018-03-07",2.01,2.09,1.96,2.06,111700.0],["2018-03-08",2.09,2.1,2.04,2.1,104600.0],["2018-03-09",2.1,2.1,1.8,1.99,256200.0],["2018-03-12",1.98,2.05,1.96,1.98,91200.0],["2018-03-13",2.01,2.05,1.89,1.95,73800.0],["2018-03-14",1.97,1.97,1.86,1.92,58200.0],["2018-03-15",1.91,1.91,1.8,1.85,96500.0],["2018-03-16",1.84,1.87,1.75,1.84,73900.0],["2018-03-19",1.82,1.82,1.73,1.8,48000.0],["2018-03-20",1.75,1.81,1.75,1.79,25600.0],["2018-03-21",1.78,1.91,1.78,1.87,44700.0],["2018-03-22",1.85,1.93,1.85,1.9,44700.0],["2018-03-23",1.89,1.92,1.8,1.84,59100.0],["2018-03-26",1.85,1.85,1.78,1.78,30200.0],["2018-03-27",1.94,2.04,1.74,1.8,215100.0],["2018-03-28",1.79,1.82,1.74,1.77,78300.0],["2018-03-29",1.78,1.79,1.71,1.76,62600.0],["2018-04-02",1.75,1.84,1.71,1.72,53900.0],["2018-04-03",1.73,1.8,1.72,1.73,43200.0],["2018-04-04",1.72,1.9,1.72,1.88,117400.0],["2018-04-05",1.9,2.0,1.87,2.0,162500.0],["2018-04-06",2.0,2.05,1.88,1.98,211000.0],["2018-04-09",1.97,2.02,1.92,1.99,101800.0],["2018-04-10",2.0,2.19,2.0,2.15,253000.0],["2018-04-11",2.15,2.19,1.98,2.12,165800.0],["2018-04-12",2.12,2.19,2.12,2.14,139400.0],["2018-04-13",2.15,2.29,2.15,2.25,249600.0],["2018-04-16",2.3,2.32,2.2,2.24,102700.0],["2018-04-17",2.24,2.24,2.17,2.21,90600.0],["2018-04-18",2.21,2.24,2.16,2.18,84800.0],["2018-04-19",2.19,2.25,2.16,2.22,67500.0],["2018-04-20",2.22,2.25,2.2,2.24,89600.0],["2018-04-23",2.24,2.25,2.14,2.2,58600.0],["2018-04-24",2.22,2.23,2.15,2.22,41200.0],["2018-04-25",2.22,2.3,2.16,2.19,86200.0],["2018-04-26",2.2,2.3,2.19,2.24,67100.0],["2018-04-27",2.21,2.3,2.21,2.26,53200.0],["2018-04-30",2.24,2.3,2.21,2.28,24400.0],["2018-05-01",2.29,2.3,2.27,2.3,32700.0],["2018-05-02",2.3,2.3,2.22,2.27,137100.0],["2018-05-03",2.28,2.32,2.25,2.3,74300.0],["2018-05-04",2.3,2.3,2.22,2.26,70900.0],["2018-05-07",2.25,2.28,2.23,2.23,46100.0],["2018-05-08",2.27,2.3,2.24,2.27,73600.0],["2018-05-09",2.3,2.31,2.16,2.31,68900.0],["2018-05-10",2.25,2.31,2.25,2.25,87300.0],["2018-05-11",2.16,2.29,2.16,2.25,38700.0],["2018-05-14",2.21,2.28,2.17,2.25,39100.0],["2018-05-15",2.26,2.5,2.26,2.39,217500.0],["2018-05-16",2.52,2.6,2.42,2.46,373000.0],["2018-05-17",2.44,2.45,2.32,2.36,283400.0],["2018-05-18",2.4,2.4,2.34,2.37,45600.0],["2018-05-21",2.35,2.38,2.22,2.25,95400.0],["2018-05-22",2.26,2.28,2.11,2.17,74100.0],["2018-05-23",2.11,2.26,2.09,2.16,72200.0],["2018-05-24",2.16,2.23,2.11,2.15,43200.0],["2018-05-25",2.15,2.26,2.15,2.2,81000.0],["2018-05-29",2.17,2.21,2.14,2.14,40100.0],["2018-05-30",2.16,2.31,2.16,2.2,48400.0],["2018-05-31",2.21,2.28,2.21,2.23,46400.0],["2018-06-01",2.22,2.25,2.2,2.23,43700.0],["2018-06-04",2.22,2.22,2.15,2.17,29600.0],["2018-06-05",2.18,2.25,2.17,2.24,17500.0],["2018-06-06",2.3,2.3,2.25,2.27,38900.0],["2018-06-07",2.28,2.4,2.27,2.35,72500.0],["2018-06-08",2.36,2.44,2.36,2.38,89400.0],["2018-06-11",2.39,2.5,2.39,2.48,37600.0],["2018-06-12",2.48,2.5,2.41,2.45,57700.0],["2018-06-13",2.43,2.49,2.31,2.42,79000.0],["2018-06-14",2.44,2.45,2.35,2.39,35300.0],["2018-06-15",2.44,2.45,2.38,2.4,38600.0],["2018-06-18",2.42,2.44,2.35,2.4,46200.0],["2018-06-19",2.39,2.4,2.32,2.36,33900.0],["2018-06-20",2.39,2.48,2.36,2.4,70500.0],["2018-06-21",2.45,2.45,2.3,2.31,30000.0],["2018-06-22",2.25,2.45,2.25,2.45,44000.0],["2018-06-25",2.39,2.42,2.3,2.32,89300.0],["2018-06-26",2.34,2.34,2.11,2.23,54500.0],["2018-06-27",2.22,2.22,2.16,2.16,40700.0],["2018-06-28",2.14,2.23,1.99,2.2,67500.0],["2018-06-29",2.19,2.2,2.16,2.2,12400.0],["2018-07-02",2.18,2.2,2.16,2.19,14100.0],["2018-07-03",2.18,2.3,2.18,2.29,24700.0],["2018-07-05",2.28,2.3,2.25,2.26,23300.0],["2018-07-06",2.2,2.35,2.2,2.33,22000.0],["2018-07-09",2.3,2.39,2.25,2.32,44500.0],["2018-07-10",2.26,2.39,2.2,2.29,34100.0],["2018-07-11",2.26,2.38,2.22,2.23,26200.0],["2018-07-12",2.22,2.34,2.2,2.32,39700.0],["2018-07-13",2.29,2.35,2.24,2.27,24900.0],["2018-07-16",2.29,2.31,2.2,2.21,36600.0],["2018-07-17",2.19,2.29,2.19,2.24,23200.0],["2018-07-18",2.27,2.39,2.26,2.35,33000.0],["2018-07-19",2.34,2.39,2.34,2.36,47000.0],["2018-07-20",2.4,2.43,2.34,2.43,73300.0],["2018-07-23",2.43,2.48,2.39,2.41,39500.0],["2018-07-24",2.37,2.43,2.37,2.4,23800.0],["2018-07-25",2.39,2.48,2.38,2.43,48000.0],["2018-07-26",2.39,2.45,2.37,2.41,27900.0],["2018-07-27",2.4,2.45,2.39,2.41,50800.0],["2018-07-30",2.34,2.39,2.33,2.34,16000.0],["2018-07-31",2.34,2.41,2.33,2.35,37000.0],["2018-08-01",2.44,2.45,2.35,2.4,18400.0],["2018-08-02",2.39,2.48,2.35,2.35,79200.0],["2018-08-03",2.4,2.43,2.35,2.39,33700.0],["2018-08-06",2.27,2.49,2.27,2.46,119000.0],["2018-08-07",2.52,2.87,2.5,2.71,1324200.0],["2018-08-08",2.72,2.8,2.6,2.61,253300.0],["2018-08-09",2.65,2.8,2.6,2.78,303800.0],["2018-08-10",2.74,3.25,2.74,3.09,1073100.0],["2018-08-13",3.16,3.38,2.8,3.1,694300.0],["2018-08-14",3.13,3.2,2.9,3.0,321600.0],["2018-08-15",2.97,3.0,2.85,2.87,158500.0],["2018-08-16",2.86,3.13,2.86,2.95,521300.0],["2018-08-17",2.95,3.09,2.87,3.03,214000.0],["2018-08-20",3.06,3.06,2.9,3.0,258400.0],["2018-08-21",3.0,3.21,2.97,3.19,339300.0],["2018-08-22",3.21,3.3,3.03,3.24,268400.0],["2018-08-23",3.24,3.39,3.1,3.17,341200.0],["2018-08-24",3.12,3.25,3.02,3.15,156100.0],["2018-08-27",3.16,3.21,2.95,3.08,291100.0],["2018-08-28",3.06,3.13,3.04,3.08,158800.0],["2018-08-29",3.1,3.16,3.03,3.11,209500.0],["2018-08-30",3.13,3.16,2.96,3.04,206500.0],["2018-08-31",3.04,3.09,2.95,3.04,98300.0],["2018-09-04",3.0,3.05,2.9,2.98,188000.0],["2018-09-05",3.0,3.04,2.92,3.02,81700.0],["2018-09-06",3.0,3.07,2.95,3.0,115300.0],["2018-09-07",3.0,3.03,2.93,3.02,82400.0],["2018-09-10",3.06,3.07,2.97,3.02,150500.0],["2018-09-11",3.03,3.06,2.98,2.99,110900.0],["2018-09-12",2.99,3.02,2.93,2.97,59000.0],["2018-09-13",2.96,3.0,2.91,2.96,106000.0],["2018-09-14",2.92,2.95,2.81,2.81,146200.0],["2018-09-17",2.81,2.85,2.71,2.74,93600.0],["2018-09-18",2.72,2.95,2.72,2.86,243800.0],["2018-09-19",2.88,2.93,2.79,2.83,91800.0],["2018-09-20",2.78,2.85,2.75,2.8,150700.0],["2018-09-21",2.79,2.84,2.73,2.78,40400.0],["2018-09-24",2.76,2.85,2.72,2.79,89600.0],["2018-09-25",2.76,2.85,2.76,2.8,39600.0],["2018-09-26",2.86,2.87,2.77,2.79,45300.0],["2018-09-27",2.78,2.83,2.7,2.74,82700.0],["2018-09-28",2.74,2.82,2.74,2.78,47700.0],["2018-10-01",2.78,2.81,2.72,2.76,57400.0],["2018-10-02",2.76,2.8,2.71,2.71,72100.0],["2018-10-03",2.7,2.72,2.61,2.71,33600.0],["2018-10-04",2.68,2.68,2.6,2.6,96700.0],["2018-10-05",2.65,2.71,2.6,2.63,45000.0],["2018-10-08",2.63,2.73,2.51,2.56,80400.0],["2018-10-09",2.56,2.65,2.45,2.46,58500.0],["2018-10-10",2.38,2.5,2.34,2.34,58700.0],["2018-10-11",2.3,2.48,2.22,2.25,76400.0],["2018-10-12",2.26,2.99,2.26,2.95,448000.0],["2018-10-15",2.89,3.57,2.73,3.3,835100.0],["2018-10-16",3.36,3.61,3.3,3.48,776600.0],["2018-10-17",3.4,3.53,3.3,3.35,368100.0],["2018-10-18",3.26,3.53,3.26,3.32,316400.0],["2018-10-19",3.34,3.62,3.32,3.33,437600.0],["2018-10-22",3.37,3.73,3.35,3.61,502100.0],["2018-10-23",3.58,3.8,3.35,3.79,564600.0],["2018-10-24",3.84,4.05,3.56,3.63,814000.0],["2018-10-25",3.75,4.43,3.7,4.22,869800.0],["2018-10-26",4.25,4.25,3.92,4.22,551400.0],["2018-10-29",4.26,4.4,3.96,4.04,394200.0],["2018-10-30",4.04,4.35,4.04,4.25,302800.0],["2018-10-31",4.3,4.59,4.16,4.27,548800.0],["2018-11-01",4.21,4.56,4.21,4.39,323200.0],["2018-11-02",4.38,4.54,4.13,4.45,322300.0],["2018-11-05",4.45,4.53,4.11,4.24,270200.0],["2018-11-06",4.23,4.41,4.11,4.39,275700.0],["2018-11-07",4.38,4.44,4.16,4.39,236500.0],["2018-11-08",4.39,4.69,4.34,4.48,303100.0],["2018-11-09",4.42,4.45,4.1,4.34,346800.0],["2018-11-12",4.3,4.43,4.12,4.3,220900.0],["2018-11-13",4.31,4.4,3.54,3.86,423500.0],["2018-11-14",4.28,4.74,4.13,4.61,904800.0],["2018-11-15",4.6,4.8,4.52,4.71,366300.0],["2018-11-16",4.71,5.79,4.65,5.29,1642400.0],["2018-11-19",5.3,5.33,4.9,5.0,519900.0],["2018-11-20",4.97,5.05,4.78,4.86,345400.0],["2018-11-21",4.89,5.12,4.77,4.87,214100.0],["2018-11-23",4.85,5.17,4.79,5.13,127300.0],["2018-11-26",5.17,5.24,4.61,4.65,441200.0],["2018-11-27",4.61,4.82,4.32,4.44,348000.0],["2018-11-28",4.5,4.62,4.43,4.51,222200.0],["2018-11-29",4.43,4.57,4.35,4.51,148300.0],["2018-11-30",4.5,4.74,4.4,4.73,202100.0],["2018-12-03",4.8,4.88,4.44,4.76,261600.0],["2018-12-04",4.75,4.87,4.65,4.74,118400.0],["2018-12-06",4.7,4.87,4.52,4.81,136000.0],["2018-12-07",4.86,4.99,4.83,4.94,129000.0],["2018-12-10",4.94,5.49,4.76,5.43,938400.0],["2018-12-11",5.49,6.5,5.45,5.95,2222600.0],["2018-12-12",5.97,6.29,5.55,6.11,766800.0],["2018-12-13",6.2,6.49,5.8,5.95,1022400.0],["2018-12-14",5.9,5.96,5.61,5.83,542800.0],["2018-12-17",5.79,5.8,5.27,5.39,568100.0],["2018-12-18",5.41,5.53,4.97,5.18,517500.0],["2018-12-19",5.17,5.45,4.84,4.98,365000.0],["2018-12-20",4.94,5.12,4.53,4.79,590500.0],["2018-12-21",4.78,4.82,4.52,4.71,378100.0],["2018-12-24",4.59,4.89,4.59,4.81,193800.0],["2018-12-26",4.8,5.33,4.8,5.02,420300.0],["2018-12-27",4.99,5.12,4.54,4.89,255100.0],["2018-12-28",4.88,5.2,4.88,5.19,220700.0],["2018-12-31",5.25,5.83,5.25,5.69,377500.0],["2019-01-02",5.42,5.73,5.0,5.4,248400.0],["2019-01-03",5.34,5.4,5.0,5.25,250700.0],["2019-01-04",5.11,5.5,4.93,5.39,455600.0],["2019-01-07",5.34,6.25,5.34,5.9,424500.0],["2019-01-08",6.0,6.2,5.91,6.1,586700.0],["2019-01-09",6.1,6.24,5.67,6.0,428200.0],["2019-01-10",6.01,6.75,5.8,6.48,604300.0],["2019-01-11",6.5,6.56,5.98,6.05,349500.0],["2019-01-14",6.03,6.1,5.75,5.95,170600.0],["2019-01-15",5.95,6.31,5.84,5.9,208300.0],["2019-01-16",6.0,6.0,5.5,5.78,248300.0],["2019-01-17",5.7,5.93,5.7,5.76,153500.0],["2019-01-18",5.77,5.92,5.69,5.8,295600.0],["2019-01-22",5.77,5.95,5.58,5.77,200200.0],["2019-01-23",5.77,6.19,5.7,6.19,296900.0],["2019-01-24",6.21,6.65,6.02,6.14,513700.0],["2019-01-25",6.14,6.34,5.98,6.28,227500.0],["2019-01-28",6.26,6.5,6.1,6.16,162700.0],["2019-01-29",6.19,6.48,6.05,6.09,294300.0],["2019-01-30",6.14,6.2,5.85,6.0,352300.0],["2019-01-31",5.95,6.24,5.93,5.96,183900.0],["2019-02-01",5.94,6.29,5.7,6.23,162600.0],["2019-02-04",6.12,6.32,6.07,6.27,134000.0],["2019-02-05",6.27,6.33,5.98,6.18,155100.0],["2019-02-06",6.2,6.2,5.92,6.17,75000.0],["2019-02-07",6.09,6.26,5.95,6.21,121200.0],["2019-02-08",6.22,6.32,5.84,6.07,205000.0],["2019-02-11",6.05,6.29,5.95,6.23,82500.0],["2019-02-12",6.22,6.25,6.07,6.16,54700.0],["2019-02-13",6.2,6.21,5.87,6.16,149600.0],["2019-02-14",6.1,6.25,6.06,6.14,77300.0],["2019-02-15",6.16,6.4,6.12,6.16,257100.0],["2019-02-19",6.16,6.3,6.07,6.3,175700.0],["2019-02-20",6.31,6.89,6.29,6.68,680100.0],["2019-02-21",6.8,6.96,6.26,6.31,390500.0],["2019-02-22",6.31,6.82,6.31,6.76,303000.0],["2019-02-25",6.8,7.06,6.56,6.88,228700.0],["2019-02-26",6.88,7.05,6.65,6.97,120100.0],["2019-02-27",6.97,7.16,6.81,7.1,185500.0],["2019-02-28",7.11,7.2,6.83,6.94,177900.0],["2019-03-01",6.99,7.08,6.8,6.86,139400.0],["2019-03-04",6.91,7.2,6.8,6.93,274700.0],["2019-03-05",6.93,6.99,6.69,6.93,147900.0],["2019-03-06",6.91,6.99,6.35,6.56,241700.0],["2019-03-07",6.54,6.83,6.48,6.64,132400.0],["2019-03-08",6.63,6.63,5.87,6.56,249300.0],["2019-03-11",6.55,6.8,6.43,6.54,113500.0],["2019-03-12",6.72,6.92,6.5,6.81,229000.0],["2019-03-13",6.92,6.92,5.01,6.05,1085600.0],["2019-03-14",6.03,6.05,4.99,5.46,776000.0],["2019-03-15",5.38,5.47,5.13,5.21,418200.0],["2019-03-18",5.23,5.65,5.19,5.56,286100.0],["2019-03-19",5.58,5.94,5.51,5.54,271000.0],["2019-03-20",5.55,5.74,5.37,5.45,212800.0],["2019-03-21",5.37,5.66,5.31,5.45,146700.0],["2019-03-22",5.45,5.45,5.26,5.31,131900.0],["2019-03-25",5.26,5.31,4.99,5.1,166000.0],["2019-03-26",5.1,5.16,4.84,5.0,268100.0],["2019-03-27",4.97,5.09,4.47,4.75,392400.0],["2019-03-28",4.68,5.06,4.68,4.79,585500.0],["2019-03-29",4.73,5.15,4.73,4.98,245900.0],["2019-04-01",5.01,5.07,4.65,4.66,173800.0],["2019-04-02",4.67,4.85,4.67,4.8,182200.0],["2019-04-03",4.78,4.83,4.6,4.66,257900.0],["2019-04-04",4.67,4.75,4.5,4.5,179600.0],["2019-04-05",4.5,4.68,4.43,4.55,195500.0],["2019-04-08",4.52,4.52,4.25,4.4,319900.0],["2019-04-09",4.39,4.46,4.15,4.37,194100.0],["2019-04-10",4.38,4.69,4.38,4.47,114200.0],["2019-04-11",4.48,4.64,4.4,4.57,140300.0],["2019-04-12",4.55,4.65,4.35,4.37,198900.0],["2019-04-15",4.37,4.4,4.1,4.2,193800.0],["2019-04-16",4.21,4.44,4.16,4.31,123700.0],["2019-04-17",4.31,4.5,4.18,4.4,195700.0],["2019-04-18",4.36,4.57,4.21,4.48,165200.0],["2019-04-22",4.48,4.59,4.32,4.5,118500.0],["2019-04-23",4.63,4.91,4.43,4.73,190200.0],["2019-04-24",4.73,4.9,4.62,4.8,117100.0],["2019-04-25",4.81,5.08,4.75,4.83,135900.0],["2019-04-26",4.85,4.96,4.78,4.9,79600.0],["2019-04-29",4.9,5.03,4.78,4.85,192100.0],["2019-04-30",4.85,5.0,4.66,4.66,258100.0],["2019-05-01",4.66,4.69,4.49,4.55,101200.0],["2019-05-02",4.85,4.85,4.43,4.55,43200.0],["2019-05-03",4.58,4.78,4.45,4.55,79100.0],["2019-05-06",4.44,4.79,4.41,4.7,66100.0],["2019-05-07",4.71,4.71,4.45,4.49,83800.0],["2019-05-08",4.52,4.62,4.3,4.55,318700.0],["2019-05-09",4.53,4.63,4.45,4.63,129600.0],["2019-05-10",5.27,5.27,4.77,5.01,314400.0],["2019-05-13",4.9,5.29,4.75,5.27,155800.0],["2019-05-14",5.19,5.5,5.1,5.3,304900.0],["2019-05-15",5.32,5.75,5.28,5.72,153000.0],["2019-05-16",5.79,5.95,5.69,5.86,204500.0],["2019-05-17",6.43,6.7,5.88,6.11,1078500.0],["2019-05-20",6.1,6.7,6.0,6.57,397100.0],["2019-05-21",6.58,6.65,6.19,6.26,299900.0],["2019-05-22",6.3,6.45,6.11,6.28,193500.0],["2019-05-23",6.29,6.34,6.1,6.31,151300.0],["2019-05-24",6.33,6.65,6.22,6.26,209900.0],["2019-05-28",6.26,6.55,6.21,6.4,222300.0],["2019-05-29",6.38,6.53,6.16,6.47,167000.0],["2019-05-30",6.5,6.68,6.25,6.38,363900.0],["2019-05-31",6.25,6.32,5.95,6.07,483000.0],["2019-06-03",5.98,6.0,5.55,5.81,515200.0],["2019-06-04",5.82,6.09,5.82,5.82,228100.0],["2019-06-05",5.77,6.02,5.75,5.92,119400.0],["2019-06-06",5.92,6.18,5.75,5.75,235700.0],["2019-06-07",5.8,5.94,5.7,5.76,163700.0],["2019-06-10",5.82,6.2,5.59,5.62,302900.0],["2019-06-11",5.63,5.78,5.46,5.62,136400.0],["2019-06-12",5.61,5.68,5.27,5.48,220400.0],["2019-06-13",5.47,5.93,5.47,5.79,251200.0],["2019-06-14",5.79,6.11,5.64,5.83,214200.0],["2019-06-17",5.86,6.02,5.72,5.86,132300.0],["2019-06-18",5.84,6.18,5.84,6.1,287400.0],["2019-06-19",6.1,6.4,6.04,6.36,219600.0],["2019-06-20",6.37,6.64,6.3,6.56,424000.0],["2019-06-21",6.62,6.98,6.41,6.95,502800.0],["2019-06-24",6.8,7.68,6.71,7.57,1113200.0],["2019-06-25",7.5,7.96,7.45,7.92,680000.0],["2019-06-26",8.01,8.05,7.42,7.72,584300.0],["2019-06-27",7.7,8.26,7.63,8.19,540600.0],["2019-06-28",8.22,8.74,8.1,8.7,534900.0],["2019-07-01",8.9,8.99,7.7,8.0,778400.0],["2019-07-02",7.95,8.15,7.72,7.8,275000.0],["2019-07-03",7.81,7.88,7.7,7.76,191200.0],["2019-07-05",7.68,8.0,7.68,7.91,181600.0],["2019-07-08",7.78,8.11,7.68,7.95,194100.0],["2019-07-09",7.94,8.0,7.75,7.85,106900.0],["2019-07-10",7.86,8.21,7.81,7.95,417400.0],["2019-07-11",7.92,8.16,7.75,7.87,310000.0],["2019-07-12",7.86,7.94,7.46,7.64,468700.0],["2019-07-15",7.68,8.25,7.68,8.0,392000.0],["2019-07-16",8.06,8.22,7.63,7.83,762200.0],["2019-07-17",7.84,8.1,7.8,7.99,248900.0],["2019-07-18",7.92,7.96,7.84,7.87,169000.0],["2019-07-19",7.98,8.0,7.75,7.82,174700.0],["2019-07-22",7.8,7.91,7.59,7.72,239300.0],["2019-07-23",7.76,7.78,7.47,7.68,249000.0],["2019-07-24",7.65,7.79,7.53,7.7,159200.0],["2019-07-25",7.72,7.89,7.55,7.7,93800.0],["2019-07-26",7.72,8.18,7.72,7.81,230900.0],["2019-07-29",7.78,7.96,7.67,7.75,115700.0],["2019-07-30",7.7,7.88,7.45,7.61,119100.0],["2019-07-31",7.66,7.93,7.53,7.75,224100.0],["2019-08-01",7.76,7.78,7.45,7.52,216900.0],["2019-08-02",7.52,7.52,7.1,7.37,293000.0],["2019-08-05",7.19,7.36,7.0,7.18,198800.0],["2019-08-06",7.19,7.26,6.9,7.05,159200.0],["2019-08-07",7.02,7.46,7.0,7.14,159400.0],["2019-08-08",7.22,7.43,7.07,7.19,117600.0],["2019-08-09",7.1,7.26,7.03,7.13,192400.0],["2019-08-12",7.12,7.12,6.11,6.37,936900.0],["2019-08-13",6.3,6.63,6.25,6.4,287500.0],["2019-08-14",6.29,6.67,6.25,6.4,569900.0],["2019-08-15",6.29,6.55,4.63,4.89,1669000.0],["2019-08-16",5.1,5.59,4.92,5.32,492100.0],["2019-08-19",5.4,5.45,4.83,5.01,483000.0],["2019-08-20",5.03,5.32,5.01,5.15,240300.0],["2019-08-21",5.17,5.49,5.16,5.37,214700.0],["2019-08-22",5.39,5.42,5.08,5.11,230600.0],["2019-08-23",5.08,5.35,5.03,5.05,127400.0],["2019-08-26",5.07,5.19,4.92,5.04,208600.0],["2019-08-27",4.96,5.11,4.96,4.99,211800.0],["2019-08-28",4.96,5.19,4.96,5.18,123900.0],["2019-08-29",5.19,5.37,5.11,5.26,176000.0],["2019-08-30",5.22,5.36,5.11,5.35,151100.0],["2019-09-03",5.22,5.35,4.86,4.95,316000.0],["2019-09-04",4.92,5.39,4.86,5.36,279400.0],["2019-09-05",5.41,5.82,5.17,5.74,279400.0],["2019-09-06",5.74,6.04,5.62,5.95,175200.0],["2019-09-09",5.86,6.07,5.53,5.75,146300.0],["2019-09-10",5.79,6.16,5.56,6.13,218000.0],["2019-09-11",6.15,6.38,5.93,6.35,248400.0],["2019-09-12",6.36,6.36,6.19,6.2,164200.0],["2019-09-13",6.21,6.3,5.8,5.89,163900.0],["2019-09-16",5.9,6.03,5.82,5.94,191500.0],["2019-09-17",5.82,6.04,5.82,5.84,140700.0],["2019-09-18",5.86,5.94,5.72,5.79,147500.0],["2019-09-19",5.74,5.93,5.74,5.87,137700.0],["2019-09-20",5.9,5.99,5.82,5.83,71300.0],["2019-09-23",5.67,5.82,5.56,5.73,110200.0],["2019-09-24",5.73,5.78,5.62,5.69,81700.0],["2019-09-25",5.68,5.75,5.54,5.67,178000.0],["2019-09-26",5.64,5.73,5.63,5.68,56800.0],["2019-09-27",5.66,5.71,5.6,5.7,69900.0],["2019-09-30",5.67,5.83,5.54,5.62,199000.0],["2019-10-01",5.62,5.79,5.38,5.6,157300.0],["2019-10-02",5.58,5.58,5.25,5.35,111200.0],["2019-10-03",5.35,5.4,5.24,5.24,110900.0],["2019-10-04",5.27,5.64,5.27,5.46,327900.0],["2019-10-07",5.46,5.48,5.09,5.1,151200.0],["2019-10-08",5.04,5.19,5.02,5.16,100100.0],["2019-10-09",5.2,5.33,5.03,5.15,232100.0],["2019-10-10",5.15,5.22,5.03,5.04,116200.0],["2019-10-11",5.06,5.46,5.06,5.23,316100.0],["2019-10-14",5.22,5.3,5.06,5.06,173700.0],["2019-10-15",5.09,5.29,5.09,5.26,141900.0],["2019-10-16",5.29,5.34,5.18,5.19,95000.0],["2019-10-17",5.21,5.39,5.19,5.25,52200.0],["2019-10-18",5.25,5.34,5.08,5.14,111000.0],["2019-10-21",5.09,5.22,5.02,5.04,99500.0],["2019-10-22",5.17,5.36,5.13,5.24,122200.0],["2019-10-23",5.23,5.31,5.08,5.14,250000.0],["2019-10-24",5.15,5.45,4.88,5.08,305600.0],["2019-10-25",5.1,5.45,5.0,5.34,205000.0],["2019-10-28",5.38,5.47,5.05,5.08,193300.0],["2019-10-29",5.03,5.26,4.97,4.98,105200.0],["2019-10-30",5.0,5.13,4.89,5.09,108300.0],["2019-10-31",5.09,5.11,4.95,5.0,141400.0],["2019-11-01",5.06,5.06,4.98,4.98,70100.0],["2019-11-04",5.06,5.07,4.96,5.05,103100.0],["2019-11-05",5.07,5.21,5.04,5.05,70900.0],["2019-11-06",5.03,5.14,4.99,5.09,194600.0],["2019-11-07",5.09,5.16,4.87,4.93,173200.0],["2019-11-08",4.88,4.93,4.75,4.87,193000.0],["2019-11-11",4.89,4.92,4.65,4.86,116700.0],["2019-11-12",4.86,4.94,4.75,4.79,164900.0],["2019-11-13",4.76,4.79,4.57,4.6,242600.0],["2019-11-14",5.04,5.91,5.0,5.68,1625400.0],["2019-11-15",5.75,5.76,5.4,5.66,213800.0],["2019-11-18",5.68,5.68,5.39,5.56,121900.0],["2019-11-19",5.5,5.6,5.32,5.53,197100.0],["2019-11-20",5.42,5.74,5.4,5.61,136100.0],["2019-11-21",5.63,5.68,5.43,5.6,105400.0],["2019-11-22",5.64,5.76,5.6,5.72,57500.0],["2019-11-25",5.7,5.97,5.7,5.96,108500.0],["2019-11-26",5.98,6.38,5.91,6.13,135800.0],["2019-11-27",6.15,6.3,5.97,6.21,138500.0],["2019-11-29",6.22,6.34,6.2,6.25,76200.0],["2019-12-02",6.26,6.29,5.96,6.2,125300.0],["2019-12-03",5.96,6.24,5.95,6.08,155600.0],["2019-12-04",6.12,6.64,5.96,6.58,343700.0],["2019-12-05",6.5,6.56,6.2,6.24,158900.0],["2019-12-06",6.3,6.51,6.25,6.48,187100.0],["2019-12-09",6.46,6.77,6.46,6.52,87300.0],["2019-12-10",6.54,6.81,6.51,6.7,104100.0],["2019-12-11",6.7,6.7,6.38,6.51,143000.0],["2019-12-12",6.52,6.6,6.43,6.49,43700.0],["2019-12-13",6.51,6.59,6.31,6.41,104400.0],["2019-12-16",6.42,6.6,6.39,6.5,76100.0],["2019-12-17",6.5,6.97,6.43,6.63,181700.0],["2019-12-18",6.68,6.74,6.54,6.63,58000.0],["2019-12-19",6.64,6.89,6.41,6.81,113900.0],["2019-12-20",6.8,7.23,6.8,7.16,198600.0],["2019-12-23",7.1,7.24,6.9,7.21,82800.0],["2019-12-24",7.15,7.3,7.15,7.29,45100.0],["2019-12-26",7.3,7.6,7.21,7.6,184900.0],["2019-12-27",7.59,7.9,7.48,7.88,149800.0],["2019-12-30",7.79,7.92,7.56,7.69,136100.0],["2019-12-31",7.7,7.86,7.56,7.78,559500.0],["2020-01-02",7.82,7.89,7.25,7.3,138100.0],["2020-01-03",7.21,7.26,6.94,7.15,109900.0],["2020-01-06",7.14,7.18,6.94,6.94,33600.0],["2020-01-07",6.95,6.95,6.5,6.8,128800.0],["2020-01-08",6.86,7.18,6.8,7.09,71200.0],["2020-01-09",7.09,7.13,6.83,6.9,77900.0],["2020-01-10",6.9,7.23,6.9,7.01,156600.0],["2020-01-13",7.09,7.27,7.04,7.15,67900.0],["2020-01-14",7.1,7.43,7.01,7.31,95600.0],["2020-01-15",7.31,7.5,7.2,7.23,126300.0],["2020-01-16",7.31,7.31,7.03,7.16,92000.0],["2020-01-17",7.17,7.25,6.99,7.06,98100.0],["2020-01-21",7.01,7.07,6.96,7.0,109600.0],["2020-01-22",7.03,7.25,7.01,7.16,156200.0],["2020-01-23",7.13,7.14,6.86,6.99,84000.0],["2020-01-24",6.96,7.05,6.74,7.02,101900.0],["2020-01-27",6.96,6.96,6.6,6.62,136000.0],["2020-01-28",6.66,6.83,6.54,6.66,98300.0],["2020-01-29",6.68,6.75,6.56,6.61,69200.0],["2020-01-30",6.51,6.65,6.32,6.43,90600.0],["2020-01-31",6.39,6.48,5.5,5.82,437900.0],["2020-02-03",5.8,6.19,5.68,5.72,80300.0],["2020-02-04",6.07,6.52,5.94,6.52,333800.0],["2020-02-05",6.72,6.79,6.57,6.68,185300.0],["2020-02-06",6.74,6.89,6.54,6.86,111900.0],["2020-02-07",6.86,6.97,6.72,6.9,71800.0],["2020-02-10",6.97,7.06,6.62,6.72,180300.0],["2020-02-11",6.82,7.05,6.8,6.83,80400.0],["2020-02-12",6.9,6.93,6.73,6.85,69800.0],["2020-02-13",6.8,6.92,6.73,6.79,100700.0],["2020-02-14",6.78,6.97,6.5,6.72,138400.0],["2020-02-18",6.77,6.9,6.73,6.74,113900.0],["2020-02-19",6.76,6.84,6.39,6.54,166900.0],["2020-02-20",6.51,6.64,6.37,6.46,89900.0],["2020-02-21",6.45,6.46,6.23,6.27,87200.0],["2020-02-24",6.11,6.3,5.92,5.95,214200.0],["2020-02-25",6.0,6.09,5.6,5.7,181500.0],["2020-02-26",5.7,5.81,5.33,5.5,289300.0],["2020-02-27",5.39,5.99,5.25,5.64,209500.0],["2020-02-28",5.36,5.62,5.34,5.52,133000.0],["2020-03-02",5.62,5.86,5.55,5.66,228000.0],["2020-03-03",5.73,6.21,5.73,5.89,161900.0],["2020-03-04",6.04,6.4,6.01,6.29,163800.0],["2020-03-05",6.06,6.4,6.0,6.14,108000.0],["2020-03-06",6.01,6.13,5.75,5.96,137800.0],["2020-03-09",5.53,6.07,4.83,5.68,195300.0],["2020-03-10",5.79,5.79,4.91,5.29,339300.0],["2020-03-11",5.13,5.26,4.76,4.76,259700.0],["2020-03-12",4.37,4.64,4.0,4.25,252300.0],["2020-03-13",4.3,5.1,4.3,4.98,439900.0],["2020-03-16",4.25,4.25,3.54,3.93,474300.0],["2020-03-17",3.61,3.97,3.6,3.87,331100.0],["2020-03-18",3.63,3.85,3.42,3.57,237900.0],["2020-03-19",3.44,3.78,3.33,3.7,165600.0],["2020-03-20",3.69,4.1,3.62,3.69,163300.0],["2020-03-23",3.63,3.82,3.34,3.5,243300.0],["2020-03-24",3.64,3.9,3.45,3.84,201700.0],["2020-03-25",3.85,4.29,3.53,4.16,186000.0],["2020-03-26",4.19,4.22,3.81,4.11,208100.0],["2020-03-27",4.0,4.07,3.6,3.71,424200.0],["2020-03-30",3.77,4.14,3.76,4.14,282700.0],["2020-03-31",4.13,4.15,3.8,3.82,425300.0],["2020-04-01",3.79,3.83,3.51,3.63,113300.0],["2020-04-02",3.6,3.97,3.54,3.62,84400.0],["2020-04-03",3.62,3.84,3.52,3.61,66500.0],["2020-04-06",3.74,4.17,3.61,3.91,327300.0],["2020-04-07",4.12,4.12,3.78,3.92,295700.0],["2020-04-08",4.03,4.03,3.68,3.96,340600.0],["2020-04-09",4.0,4.29,3.9,4.09,128700.0],["2020-04-13",4.15,4.39,4.0,4.25,101600.0],["2020-04-14",4.34,4.63,4.18,4.57,209800.0],["2020-04-15",4.53,4.53,4.2,4.4,74400.0],["2020-04-16",4.45,4.55,4.27,4.4,47600.0],["2020-04-17",4.64,4.7,4.41,4.5,109000.0],["2020-04-20",4.56,4.62,4.25,4.57,117500.0],["2020-04-21",4.48,4.56,4.17,4.24,115100.0],["2020-04-22",4.3,4.59,4.3,4.42,147500.0],["2020-04-23",4.46,4.71,4.34,4.62,119100.0],["2020-04-24",4.66,4.73,4.39,4.54,85900.0],["2020-04-27",4.51,4.74,4.23,4.32,216600.0],["2020-04-28",4.4,4.63,4.37,4.39,79100.0],["2020-04-29",4.43,4.6,4.4,4.48,79200.0],["2020-04-30",4.87,4.87,4.38,4.49,96200.0],["2020-05-01",5.42,5.42,4.17,4.29,60800.0],["2020-05-04",4.21,4.4,4.18,4.31,66500.0],["2020-05-05",4.35,4.49,4.3,4.4,79900.0],["2020-05-06",4.4,4.53,4.28,4.38,58100.0],["2020-05-07",4.37,4.67,4.37,4.61,91400.0],["2020-05-08",5.27,5.27,4.55,4.63,81300.0],["2020-05-11",4.61,4.75,4.3,4.37,325300.0],["2020-05-12",4.16,4.42,3.63,4.36,327000.0],["2020-05-13",4.4,4.48,4.05,4.33,99200.0],["2020-05-14",4.2,4.34,3.76,4.31,173000.0],["2020-05-15",4.27,4.37,3.98,4.18,115100.0],["2020-05-18",4.38,4.39,4.08,4.34,158900.0],["2020-05-19",4.34,4.5,4.2,4.47,81800.0],["2020-05-20",4.51,4.73,4.37,4.7,63900.0],["2020-05-21",4.66,4.82,4.55,4.7,172000.0],["2020-05-22",4.81,5.33,4.7,5.31,143400.0],["2020-05-26",5.6,5.65,5.41,5.52,122500.0],["2020-05-27",5.71,5.71,5.25,5.33,108900.0],["2020-05-28",5.31,5.37,5.09,5.15,60900.0],["2020-05-29",5.19,5.47,5.11,5.41,73400.0],["2020-06-01",5.36,5.49,5.27,5.44,40600.0],["2020-06-02",5.48,5.83,5.42,5.71,190200.0],["2020-06-03",5.84,5.97,5.67,5.67,192900.0],["2020-06-04",5.62,5.98,5.6,5.88,103200.0],["2020-06-05",5.89,6.36,5.84,5.95,149400.0],["2020-06-08",6.0,6.22,5.82,6.17,142100.0],["2020-06-09",6.2,6.82,6.13,6.47,280200.0],["2020-06-10",6.48,6.76,6.26,6.32,154600.0],["2020-06-11",6.13,6.13,5.72,5.77,271100.0],["2020-06-12",5.94,6.12,5.91,6.01,106000.0],["2020-06-15",5.88,6.46,5.84,6.41,200800.0],["2020-06-16",6.6,6.64,6.26,6.31,104300.0],["2020-06-17",6.3,6.44,6.13,6.32,52800.0],["2020-06-18",6.32,6.51,6.14,6.2,219100.0],["2020-06-19",6.2,6.2,5.35,5.64,494300.0],["2020-06-22",5.64,5.79,5.06,5.21,254100.0],["2020-06-23",5.23,5.8,5.21,5.57,404800.0],["2020-06-24",5.6,5.83,5.39,5.62,207800.0],["2020-06-25",5.61,5.82,5.22,5.33,287300.0],["2020-06-26",5.28,5.39,4.79,5.08,2835700.0],["2020-06-29",5.26,5.36,5.1,5.31,136300.0],["2020-06-30",5.31,5.39,5.14,5.21,686500.0],["2020-07-01",5.2,5.32,5.13,5.18,93400.0],["2020-07-02",5.25,5.35,5.11,5.28,89700.0],["2020-07-06",5.33,5.33,5.16,5.22,77200.0],["2020-07-07",5.21,5.29,5.09,5.13,166200.0],["2020-07-08",5.14,5.2,4.93,5.0,269500.0],["2020-07-09",5.0,5.0,4.7,4.71,177900.0],["2020-07-10",4.9,5.16,4.86,5.01,333400.0],["2020-07-13",5.0,5.09,4.85,4.91,296400.0],["2020-07-14",4.95,5.11,4.92,5.11,177600.0],["2020-07-15",5.15,5.57,5.15,5.43,242500.0],["2020-07-16",5.42,5.42,5.23,5.3,63300.0],["2020-07-17",5.29,5.78,5.29,5.73,162600.0],["2020-07-20",5.79,5.82,5.58,5.67,94000.0],["2020-07-21",5.72,5.88,5.62,5.69,127800.0],["2020-07-22",5.68,5.87,5.47,5.59,173900.0],["2020-07-23",5.58,5.67,5.55,5.6,108000.0],["2020-07-24",5.62,5.72,5.47,5.6,67000.0],["2020-07-27",5.42,5.89,5.41,5.87,114500.0],["2020-07-28",5.82,5.82,5.6,5.64,58900.0],["2020-07-29",5.65,5.75,5.57,5.68,246800.0],["2020-07-30",5.58,5.73,5.55,5.6,57400.0],["2020-07-31",5.59,5.67,5.38,5.48,132000.0],["2020-08-03",5.56,5.74,5.56,5.72,58700.0],["2020-08-04",5.72,5.83,5.57,5.75,96200.0],["2020-08-05",5.82,5.85,5.68,5.73,183700.0],["2020-08-06",5.77,5.79,5.59,5.75,58900.0],["2020-08-07",5.75,5.87,5.65,5.87,55400.0],["2020-08-10",5.87,6.35,5.87,5.91,324800.0],["2020-08-11",6.48,6.61,6.07,6.15,354200.0],["2020-08-12",6.24,6.49,6.18,6.32,132100.0],["2020-08-13",6.32,6.33,6.05,6.15,85800.0],["2020-08-14",6.12,6.5,6.08,6.48,102900.0],["2020-08-17",6.5,6.51,6.35,6.49,98400.0],["2020-08-18",6.5,6.5,6.31,6.37,246400.0],["2020-08-19",6.41,6.5,6.31,6.42,95800.0],["2020-08-20",6.34,6.88,6.33,6.76,236600.0],["2020-08-21",6.78,7.0,6.74,6.95,133500.0],["2020-08-24",7.0,7.38,6.91,7.36,214400.0],["2020-08-25",7.44,7.44,7.17,7.33,71500.0],["2020-08-26",7.35,7.35,7.02,7.08,49900.0],["2020-08-27",7.07,7.07,6.8,6.88,78400.0],["2020-08-28",6.86,7.03,6.62,7.0,40500.0],["2020-08-31",6.95,6.99,6.76,6.89,111500.0],["2020-09-01",6.87,6.99,6.8,6.84,69300.0],["2020-09-02",6.83,6.95,6.73,6.92,100600.0],["2020-09-03",6.86,6.89,6.47,6.55,131100.0],["2020-09-04",6.64,6.79,6.13,6.36,91200.0],["2020-09-08",6.3,6.66,6.26,6.58,125300.0],["2020-09-09",6.67,6.85,6.63,6.75,56400.0],["2020-09-10",6.75,6.8,6.28,6.36,67700.0],["2020-09-11",6.44,6.72,6.04,6.51,191100.0],["2020-09-14",6.59,6.68,6.4,6.47,157600.0],["2020-09-15",6.52,6.62,6.27,6.3,78000.0],["2020-09-16",6.36,6.42,6.17,6.17,45900.0],["2020-09-17",6.09,6.32,6.08,6.25,51500.0],["2020-09-18",6.35,6.36,6.03,6.23,187400.0],["2020-09-21",6.06,6.2,5.6,5.83,213300.0],["2020-09-22",5.83,6.1,5.72,5.76,411200.0],["2020-09-23",5.78,6.08,5.56,5.83,174300.0],["2020-09-24",5.86,5.86,5.39,5.54,94600.0],["2020-09-25",5.47,6.02,5.47,5.87,97400.0],["2020-09-28",5.98,6.05,5.55,5.76,94100.0],["2020-09-29",5.79,5.86,5.65,5.72,62700.0],["2020-09-30",5.74,5.77,5.5,5.59,58600.0],["2020-10-01",5.59,5.73,5.49,5.53,149700.0],["2020-10-02",5.42,5.54,5.36,5.37,32900.0],["2020-10-05",5.4,5.66,5.32,5.49,59200.0],["2020-10-06",5.53,5.54,5.38,5.4,67900.0],["2020-10-07",5.49,5.68,5.49,5.68,80700.0],["2020-10-08",5.53,5.75,5.53,5.63,85400.0],["2020-10-09",5.71,5.75,5.58,5.67,66500.0],["2020-10-12",5.72,5.88,5.63,5.74,71100.0],["2020-10-13",5.66,5.87,5.65,5.84,47000.0],["2020-10-14",5.9,5.97,5.66,5.84,89700.0],["2020-10-15",5.84,5.96,5.66,5.86,51500.0],["2020-10-16",5.84,6.0,5.78,5.84,45800.0],["2020-10-19",5.9,5.96,5.58,5.61,34800.0],["2020-10-20",5.58,5.73,5.43,5.51,28000.0],["2020-10-21",5.56,5.8,5.42,5.45,28200.0],["2020-10-22",5.48,5.58,5.25,5.31,66100.0],["2020-10-23",5.36,5.36,5.01,5.15,61600.0],["2020-10-26",5.14,5.14,4.9,4.93,45700.0],["2020-10-27",4.92,5.01,4.72,4.96,276700.0],["2020-10-28",4.81,4.98,4.75,4.91,68900.0],["2020-10-29",4.87,4.95,4.74,4.77,65200.0],["2020-10-30",4.77,4.85,4.65,4.76,116900.0],["2020-11-02",4.85,4.96,4.65,4.77,83200.0],["2020-11-03",4.88,4.93,4.8,4.85,185500.0],["2020-11-04",4.83,4.95,4.81,4.85,197600.0],["2020-11-05",4.85,4.97,4.83,4.9,252500.0],["2020-11-06",4.96,5.12,4.85,4.93,77800.0],["2020-11-09",5.2,5.36,5.09,5.09,229100.0],["2020-11-10",5.26,6.2,5.26,6.2,299800.0],["2020-11-11",6.27,6.27,5.76,5.99,139100.0],["2020-11-12",5.95,6.08,5.67,5.76,193500.0],["2020-11-13",5.8,6.41,5.8,6.41,160200.0],["2020-11-16",6.55,6.89,6.42,6.81,95600.0],["2020-11-17",6.8,7.16,6.68,6.93,207300.0],["2020-11-18",6.94,6.99,6.44,6.45,209800.0],["2020-11-19",6.42,6.55,6.37,6.39,146400.0],["2020-11-20",6.3,6.34,6.13,6.3,123000.0],["2020-11-23",6.3,6.31,5.96,6.0,133400.0],["2020-11-24",6.09,6.2,5.86,5.96,120900.0],["2020-11-25",5.95,6.23,5.66,6.01,121700.0],["2020-11-27",6.07,6.13,5.91,5.94,34400.0],["2020-11-30",6.03,6.03,5.72,5.75,130400.0],["2020-12-01",5.78,5.83,5.5,5.51,113300.0],["2020-12-02",5.51,5.58,5.4,5.45,94700.0],["2020-12-03",5.57,5.58,5.25,5.3,169800.0],["2020-12-04",5.34,5.42,5.24,5.29,113400.0],["2020-12-07",5.34,5.88,5.18,5.77,310800.0],["2020-12-08",5.77,6.06,5.66,6.04,103200.0],["2020-12-09",6.1,6.1,5.69,5.91,139100.0],["2020-12-10",5.81,5.92,5.71,5.84,105800.0],["2020-12-11",5.83,5.83,5.57,5.63,75500.0],["2020-12-14",5.65,5.7,5.41,5.53,115800.0],["2020-12-15",5.59,5.73,5.49,5.59,80000.0],["2020-12-16",5.65,5.74,5.53,5.66,66300.0],["2020-12-17",5.69,5.72,5.52,5.59,68300.0],["2020-12-18",5.64,5.64,5.16,5.27,466800.0],["2020-12-21",5.25,5.31,5.13,5.22,237700.0],["2020-12-22",5.27,5.28,5.13,5.19,120200.0],["2020-12-23",5.35,6.07,5.33,6.02,343100.0],["2020-12-24",6.15,6.27,5.75,5.78,129000.0],["2020-12-28",5.93,6.0,5.74,5.83,166200.0],["2020-12-29",5.86,5.88,5.59,5.79,89100.0],["2020-12-30",5.9,6.27,5.8,6.2,169300.0],["2020-12-31",6.2,7.25,6.19,6.86,679500.0],["2021-01-04",7.21,7.68,7.0,7.35,533700.0],["2021-01-05",7.35,8.35,7.35,8.0,644200.0],["2021-01-06",8.02,8.19,6.86,7.45,733000.0],["2021-01-07",7.57,7.96,7.08,7.54,396500.0],["2021-01-08",7.54,7.9,7.5,7.73,138000.0],["2021-01-11",7.72,8.08,7.69,7.86,240800.0],["2021-01-12",7.91,8.19,7.77,8.14,102300.0],["2021-01-13",8.14,8.36,7.88,8.18,145300.0],["2021-01-14",8.16,8.49,7.97,8.46,211900.0],["2021-01-15",8.32,8.49,7.55,7.95,254600.0],["2021-01-19",8.02,8.33,7.64,7.74,182300.0],["2021-01-20",7.74,8.25,7.74,8.21,161600.0],["2021-01-21",8.19,8.69,8.05,8.45,274000.0],["2021-01-22",8.33,8.94,8.31,8.63,281300.0],["2021-01-25",8.7,8.73,8.44,8.65,265600.0],["2021-01-26",8.68,8.79,8.54,8.71,301300.0],["2021-01-27",8.55,9.34,8.55,8.71,470500.0],["2021-01-28",8.71,9.69,8.71,9.28,471400.0],["2021-01-29",9.27,9.27,8.88,9.0,154800.0],["2021-02-01",9.0,9.23,8.8,8.98,166400.0],["2021-02-02",9.11,9.25,8.94,9.15,156800.0],["2021-02-03",9.17,9.6,9.06,9.46,237000.0],["2021-02-04",9.46,9.62,8.96,9.31,133600.0],["2021-02-05",9.31,9.92,8.98,9.83,329300.0],["2021-02-08",9.97,11.1,9.9,11.03,483400.0],["2021-02-09",10.86,11.05,10.4,10.46,271300.0],["2021-02-10",10.54,10.74,9.51,9.75,180700.0],["2021-02-11",9.81,9.94,9.26,9.37,183200.0],["2021-02-12",9.24,9.34,9.06,9.12,134800.0],["2021-02-16",9.09,9.5,9.08,9.37,174500.0],["2021-02-17",9.37,9.48,9.2,9.38,77900.0],["2021-02-18",9.37,9.37,8.55,8.68,233000.0],["2021-02-19",8.72,9.06,8.54,8.9,79400.0],["2021-02-22",8.7,8.9,7.83,7.86,321400.0],["2021-02-23",7.67,7.87,7.38,7.79,361700.0],["2021-02-24",7.75,7.84,7.46,7.75,294300.0],["2021-02-25",7.76,8.19,7.38,7.68,264700.0],["2021-02-26",7.56,7.81,7.29,7.67,250500.0],["2021-03-01",7.76,8.0,7.72,7.91,134600.0],["2021-03-02",7.98,8.19,7.85,7.97,212000.0],["2021-03-03",7.97,8.34,7.83,8.28,138200.0],["2021-03-04",8.2,8.32,7.34,7.56,346000.0],["2021-03-05",7.48,7.98,7.01,7.95,273300.0],["2021-03-08",8.06,8.28,7.73,8.03,162500.0],["2021-03-09",8.05,8.52,8.05,8.23,406100.0],["2021-03-10",8.41,8.44,7.69,7.79,210300.0],["2021-03-11",7.87,8.11,7.82,8.11,155500.0],["2021-03-12",8.08,8.32,7.97,8.22,130400.0],["2021-03-15",8.24,8.32,7.85,8.01,136800.0],["2021-03-16",7.99,8.0,7.51,7.63,143200.0],["2021-03-17",7.72,7.79,7.36,7.7,128400.0],["2021-03-18",7.72,7.96,7.43,7.64,148700.0],["2021-03-19",7.55,7.71,7.19,7.37,260900.0],["2021-03-22",7.35,7.35,7.05,7.2,150300.0],["2021-03-23",7.07,7.24,6.9,6.99,208100.0],["2021-03-24",7.01,7.17,6.58,6.61,132900.0],["2021-03-25",6.56,6.9,6.43,6.81,104900.0],["2021-03-26",6.82,6.9,6.51,6.64,101800.0],["2021-03-29",6.86,6.86,6.24,6.26,118300.0],["2021-03-30",6.28,6.65,6.0,6.6,188400.0],["2021-03-31",6.61,6.8,6.56,6.75,98600.0],["2021-04-01",6.75,6.93,6.56,6.79,102600.0],["2021-04-05",6.96,7.02,6.61,6.68,140900.0],["2021-04-06",6.66,6.9,6.62,6.76,74600.0],["2021-04-07",6.75,7.02,6.69,6.97,170400.0],["2021-04-08",6.99,7.01,6.77,6.86,110800.0],["2021-04-09",6.85,7.27,6.85,7.05,197000.0],["2021-04-12",7.01,7.01,6.66,6.88,89400.0],["2021-04-13",6.82,6.93,6.75,6.78,68400.0],["2021-04-14",6.78,6.9,6.7,6.74,146900.0],["2021-04-15",6.87,7.35,6.8,7.3,260000.0],["2021-04-16",7.37,8.25,7.34,8.0,756100.0],["2021-04-19",8.04,8.12,7.72,7.89,218200.0],["2021-04-20",7.88,8.04,7.77,7.99,186000.0],["2021-04-21",8.15,8.22,7.81,7.9,133500.0],["2021-04-22",7.9,8.15,7.63,7.76,281800.0],["2021-04-23",7.78,8.41,7.69,8.26,141500.0],["2021-04-26",8.33,8.44,7.98,8.07,124400.0],["2021-04-27",8.07,8.22,7.61,7.81,152400.0],["2021-04-28",7.8,8.09,7.65,8.06,143100.0],["2021-04-29",8.14,8.14,7.7,8.0,139200.0],["2021-04-30",7.98,8.15,7.62,7.67,127000.0],["2021-05-03",7.67,7.85,7.2,7.75,251700.0],["2021-05-04",7.7,7.75,7.38,7.47,169900.0],["2021-05-05",7.33,7.76,7.26,7.68,213000.0],["2021-05-06",7.74,8.26,7.59,8.23,452600.0],["2021-05-07",8.21,8.44,8.02,8.17,347300.0],["2021-05-10",8.25,8.25,7.64,7.84,264400.0],["2021-05-11",7.65,7.86,7.53,7.8,139000.0],["2021-05-12",7.93,9.68,7.93,9.08,1149900.0],["2021-05-13",9.25,9.55,8.57,8.79,333200.0],["2021-05-14",8.82,9.05,8.64,8.98,216300.0],["2021-05-17",8.91,9.6,8.91,9.34,212400.0],["2021-05-18",9.22,10.32,9.04,10.12,355400.0],["2021-05-19",10.24,11.24,9.91,11.07,469200.0],["2021-05-20",11.05,11.1,9.93,9.93,669200.0],["2021-05-21",9.95,10.19,9.65,10.03,154900.0],["2021-05-24",9.91,10.31,9.81,10.03,199500.0],["2021-05-25",9.98,10.09,9.42,9.42,187600.0],["2021-05-26",9.55,9.68,9.2,9.59,180100.0],["2021-05-27",9.74,9.74,9.21,9.28,167700.0],["2021-05-28",9.27,9.37,9.04,9.2,251600.0],["2021-06-01",9.34,9.62,9.12,9.59,140600.0],["2021-06-02",9.57,9.85,9.22,9.27,92900.0],["2021-06-03",9.27,9.4,9.01,9.29,124100.0],["2021-06-04",9.35,9.4,8.89,9.02,113800.0],["2021-06-07",9.28,9.89,8.9,9.12,124300.0],["2021-06-08",9.04,9.08,8.84,9.03,77000.0],["2021-06-09",8.99,9.25,8.94,9.06,189400.0],["2021-06-10",9.13,9.13,8.9,8.94,56800.0],["2021-06-11",9.11,9.11,8.53,8.56,126700.0],["2021-06-14",8.47,8.64,8.39,8.5,113500.0],["2021-06-15",8.52,8.75,8.16,8.71,113000.0],["2021-06-16",8.83,8.92,8.12,8.33,184200.0],["2021-06-17",8.24,8.42,8.18,8.39,140200.0],["2021-06-18",8.36,8.4,8.31,8.33,256000.0],["2021-06-21",8.36,8.55,8.19,8.31,153100.0],["2021-06-22",8.34,9.51,8.1,9.31,699000.0],["2021-06-23",9.19,10.19,9.05,9.87,1939400.0],["2021-06-24",10.18,10.72,10.11,10.43,633500.0],["2021-06-25",10.43,10.75,10.25,10.37,3287300.0],["2021-06-28",10.69,10.69,9.99,10.13,191000.0],["2021-06-29",10.14,10.14,9.54,9.57,265600.0],["2021-06-30",9.51,9.68,9.25,9.29,216000.0],["2021-07-01",9.28,9.34,8.85,9.09,236600.0],["2021-07-02",9.53,9.53,9.11,9.2,342100.0],["2021-07-06",9.1,9.18,8.36,8.62,331900.0],["2021-07-07",8.55,8.68,8.14,8.46,288400.0],["2021-07-08",8.3,8.6,8.11,8.56,117500.0],["2021-07-09",8.7,8.71,8.27,8.43,178300.0],["2021-07-12",8.43,8.53,7.89,7.97,363700.0],["2021-07-13",7.92,7.92,7.43,7.46,476100.0],["2021-07-14",7.49,7.49,6.94,7.37,671900.0],["2021-07-15",7.26,7.35,7.03,7.22,206600.0],["2021-07-16",7.35,7.35,6.97,6.99,173500.0],["2021-07-19",6.91,7.24,6.9,7.15,108600.0],["2021-07-20",7.21,7.48,7.2,7.3,181400.0],["2021-07-21",7.32,7.7,7.32,7.55,89900.0],["2021-07-22",7.55,7.98,7.41,7.8,169300.0],["2021-07-23",7.88,8.3,7.78,8.26,230100.0],["2021-07-26",8.26,8.67,8.17,8.5,261700.0],["2021-07-27",8.51,8.86,8.38,8.75,202300.0],["2021-07-28",8.67,9.23,8.56,9.18,268600.0],["2021-07-29",9.25,9.69,9.22,9.31,312800.0],["2021-07-30",9.1,9.22,8.9,8.92,162400.0],["2021-08-02",8.89,9.0,8.65,8.97,95300.0],["2021-08-03",8.96,9.11,8.78,9.07,132900.0],["2021-08-04",9.11,9.33,9.11,9.25,114200.0],["2021-08-05",9.3,9.58,9.24,9.51,116600.0],["2021-08-06",9.47,9.6,9.11,9.16,109200.0],["2021-08-09",9.35,9.4,8.63,9.11,159100.0],["2021-08-10",9.06,9.26,8.91,9.02,118600.0],["2021-08-11",8.93,9.31,8.52,9.08,186100.0],["2021-08-12",9.0,9.21,8.86,8.9,66700.0],["2021-08-13",8.95,9.07,8.59,9.04,100100.0],["2021-08-16",9.14,9.14,8.71,8.81,102300.0],["2021-08-17",8.71,9.04,8.35,8.69,157700.0],["2021-08-18",8.6,8.93,8.58,8.65,113700.0],["2021-08-19",8.55,8.59,8.24,8.41,236600.0],["2021-08-20",8.49,9.2,8.49,9.16,171800.0],["2021-08-23",9.2,9.75,9.14,9.71,161900.0],["2021-08-24",9.8,10.0,9.34,9.54,131400.0],["2021-08-25",9.55,9.61,9.31,9.46,92500.0],["2021-08-26",9.42,9.51,9.21,9.34,68100.0],["2021-08-27",9.29,9.48,9.27,9.43,82300.0],["2021-08-30",9.41,10.06,9.41,9.91,165500.0],["2021-08-31",9.94,10.65,9.71,10.6,244900.0],["2021-09-01",10.59,10.75,10.11,10.14,140500.0],["2021-09-02",10.12,10.48,10.07,10.36,137800.0],["2021-09-03",10.32,10.48,10.3,10.42,54700.0],["2021-09-07",10.4,10.95,10.4,10.6,215700.0],["2021-09-08",10.41,10.7,10.21,10.38,178200.0],["2021-09-09",10.34,10.5,10.17,10.29,80000.0],["2021-09-10",10.29,10.63,10.16,10.28,122900.0],["2021-09-13",10.34,10.34,9.38,9.46,170500.0],["2021-09-14",9.51,9.69,8.98,9.35,138600.0],["2021-09-15",9.28,9.31,8.97,9.05,91500.0],["2021-09-16",9.05,9.3,8.8,9.19,104700.0],["2021-09-17",9.19,9.63,8.93,9.49,152600.0],["2021-09-20",9.09,9.55,9.03,9.46,123200.0],["2021-09-21",9.49,9.9,9.35,9.82,98100.0],["2021-09-22",9.81,9.85,9.52,9.68,67300.0],["2021-09-23",9.7,9.93,9.7,9.84,94300.0],["2021-09-24",10.01,10.15,9.49,9.49,67800.0],["2021-09-27",9.36,9.83,9.3,9.59,186900.0],["2021-09-28",9.49,9.54,8.95,9.29,111800.0],["2021-09-29",9.28,9.39,8.87,9.07,85000.0],["2021-09-30",9.14,9.26,9.09,9.09,66600.0],["2021-10-01",9.09,9.24,8.9,9.1,45300.0],["2021-10-04",9.09,9.23,8.79,8.87,110600.0],["2021-10-05",8.88,9.11,8.86,9.02,58900.0],["2021-10-06",8.94,9.79,8.84,9.56,126000.0],["2021-10-07",9.6,9.75,9.53,9.63,63000.0],["2021-10-08",9.61,9.7,9.54,9.65,29700.0],["2021-10-11",9.58,9.86,9.5,9.76,72100.0],["2021-10-12",9.81,10.03,9.73,9.97,67000.0],["2021-10-13",10.03,10.31,9.84,10.19,77000.0],["2021-10-14",10.45,10.7,10.2,10.3,76500.0],["2021-10-15",10.43,10.43,9.87,9.89,45600.0],["2021-10-18",9.84,10.48,8.99,10.29,79300.0],["2021-10-19",10.28,10.59,10.01,10.06,71000.0],["2021-10-20",10.01,10.37,9.78,10.05,176200.0],["2021-10-21",10.05,10.1,9.73,9.73,43000.0],["2021-10-22",9.81,9.84,9.47,9.74,56400.0],["2021-10-25",9.68,10.04,9.57,9.69,47400.0],["2021-10-26",9.72,9.74,9.38,9.7,93100.0],["2021-10-27",9.65,9.73,9.45,9.55,63400.0],["2021-10-28",9.55,10.05,9.3,9.66,87200.0],["2021-10-29",9.6,10.15,9.56,10.09,120900.0],["2021-11-01",10.03,10.83,9.9,10.48,254200.0],["2021-11-02",10.53,11.37,10.36,11.22,262700.0],["2021-11-03",11.12,12.99,10.93,11.8,268200.0],["2021-11-04",12.05,12.28,11.46,12.0,266900.0],["2021-11-05",12.05,12.45,11.53,11.87,204300.0],["2021-11-08",11.97,11.97,11.4,11.46,64700.0],["2021-11-09",11.38,11.58,11.06,11.48,122800.0],["2021-11-10",11.25,12.0,10.25,10.9,307300.0],["2021-11-11",11.06,11.37,10.93,11.16,57200.0],["2021-11-12",11.03,11.33,10.71,11.08,175800.0],["2021-11-15",11.23,11.58,10.64,10.78,192900.0],["2021-11-16",10.69,10.98,10.5,10.75,105800.0],["2021-11-17",10.81,10.95,10.51,10.88,109500.0],["2021-11-18",10.85,10.94,10.55,10.79,96100.0],["2021-11-19",10.66,10.99,10.5,10.81,144000.0],["2021-11-22",10.51,10.86,10.4,10.78,111800.0],["2021-11-23",10.84,10.85,10.47,10.68,121000.0],["2021-11-24",10.65,10.65,9.77,10.21,180800.0],["2021-11-26",10.1,10.27,9.59,10.27,89000.0],["2021-11-29",10.28,10.28,9.76,9.99,51700.0],["2021-11-30",9.87,10.16,9.7,10.0,40000.0],["2021-12-01",10.07,10.25,9.52,9.97,71100.0],["2021-12-02",9.88,10.2,9.57,9.73,87000.0],["2021-12-03",9.69,9.79,9.28,9.35,79400.0],["2021-12-06",9.37,9.55,8.95,9.27,81600.0],["2021-12-07",9.37,9.94,9.35,9.6,41400.0],["2021-12-08",9.64,9.78,9.4,9.48,39700.0],["2021-12-09",9.46,9.77,9.04,9.04,38500.0],["2021-12-10",9.07,9.43,8.41,9.13,211900.0],["2021-12-13",9.2,9.2,8.64,8.68,73700.0],["2021-12-14",8.67,8.86,8.44,8.54,77200.0],["2021-12-15",8.63,8.67,8.2,8.56,70700.0],["2021-12-16",8.57,8.82,8.5,8.57,41500.0],["2021-12-17",8.57,8.85,8.38,8.58,124000.0],["2021-12-20",8.42,8.68,8.31,8.5,79300.0],["2021-12-21",8.58,9.07,8.56,8.96,86100.0],["2021-12-22",8.97,9.44,8.94,9.22,65300.0],["2021-12-23",9.18,9.29,9.0,9.2,24900.0],["2021-12-27",9.01,9.21,8.89,9.08,44000.0],["2021-12-28",9.11,9.11,8.63,8.83,61500.0],["2021-12-29",8.83,9.03,8.5,8.7,57800.0],["2021-12-30",8.77,8.9,8.57,8.71,28600.0],["2021-12-31",8.71,8.73,8.49,8.64,32800.0],["2022-01-03",8.62,8.81,8.49,8.66,28200.0],["2022-01-04",8.64,8.65,7.97,8.15,132800.0],["2022-01-05",8.08,8.37,8.04,8.06,63300.0],["2022-01-06",8.13,8.27,7.88,8.07,30000.0],["2022-01-07",7.98,8.34,7.98,8.19,55700.0],["2022-01-10",8.06,8.24,7.89,8.16,42000.0],["2022-01-11",8.06,8.19,8.06,8.09,99300.0],["2022-01-12",8.16,8.43,8.06,8.38,54800.0],["2022-01-13",8.34,8.64,8.25,8.57,85300.0],["2022-01-14",8.45,8.57,8.24,8.5,53600.0],["2022-01-18",8.37,8.62,8.29,8.44,68300.0],["2022-01-19",8.43,8.58,8.32,8.41,89400.0],["2022-01-20",8.5,8.53,8.02,8.33,180900.0],["2022-01-21",8.28,8.38,7.8,7.9,145800.0],["2022-01-24",7.75,7.95,7.26,7.88,124200.0],["2022-01-25",7.82,7.82,7.5,7.58,39000.0],["2022-01-26",7.59,7.66,7.23,7.43,116900.0],["2022-01-27",7.43,7.43,6.79,6.9,163000.0],["2022-01-28",6.68,7.1,6.68,6.9,71300.0],["2022-01-31",6.85,7.54,6.71,7.5,76400.0],["2022-02-01",7.41,8.07,7.41,7.95,95600.0],["2022-02-02",7.87,7.95,7.19,7.7,47600.0],["2022-02-03",7.53,7.69,7.33,7.5,41800.0],["2022-02-04",7.42,7.92,7.42,7.8,53200.0],["2022-02-07",7.76,8.51,7.74,8.23,83300.0],["2022-02-08",8.24,8.33,8.0,8.26,40600.0],["2022-02-09",8.3,8.64,8.21,8.41,23400.0],["2022-02-10",8.44,8.6,8.18,8.25,18500.0],["2022-02-11",8.28,8.46,8.05,8.15,44800.0],["2022-02-14",8.2,8.41,8.03,8.13,23300.0],["2022-02-15",8.14,8.34,8.07,8.31,32900.0],["2022-02-16",8.13,8.38,8.01,8.14,37500.0],["2022-02-17",8.02,8.17,7.85,8.05,32600.0],["2022-02-18",8.01,8.46,7.86,7.87,58400.0],["2022-02-22",7.92,8.55,7.8,8.29,109900.0],["2022-02-23",8.41,8.52,7.98,8.04,93400.0],["2022-02-24",8.03,8.06,7.7,7.95,97800.0],["2022-02-25",7.99,8.01,7.62,7.71,60400.0],["2022-02-28",7.69,7.94,7.67,7.71,74300.0],["2022-03-01",7.76,7.94,7.6,7.6,45100.0],["2022-03-02",7.71,7.78,7.54,7.76,64700.0],["2022-03-03",7.79,7.85,7.36,7.53,31900.0],["2022-03-04",7.56,7.62,7.26,7.57,27400.0],["2022-03-07",7.37,7.58,7.0,7.06,70900.0],["2022-03-08",7.08,7.25,6.98,7.18,85800.0],["2022-03-09",7.24,7.53,7.1,7.1,47900.0],["2022-03-10",7.1,7.2,6.93,7.07,77600.0],["2022-03-11",6.79,7.54,6.79,7.31,113900.0],["2022-03-14",7.33,7.47,7.14,7.22,85100.0],["2022-03-15",7.2,7.26,6.93,7.0,29500.0],["2022-03-16",7.09,7.25,6.96,7.13,51500.0],["2022-03-17",7.04,7.39,7.04,7.21,23700.0],["2022-03-18",7.26,7.61,7.26,7.46,126900.0],["2022-03-21",7.37,7.48,7.25,7.25,20900.0],["2022-03-22",7.09,7.45,7.09,7.38,40400.0],["2022-03-23",7.43,7.59,7.31,7.38,65200.0],["2022-03-24",7.36,7.4,7.15,7.18,41900.0],["2022-03-25",7.2,7.23,7.0,7.01,23000.0],["2022-03-28",7.07,7.08,6.8,6.91,51800.0],["2022-03-29",6.99,7.14,6.82,7.03,74800.0],["2022-03-30",7.03,7.26,6.73,6.77,44100.0],["2022-03-31",6.75,6.96,6.58,6.82,92400.0],["2022-04-01",6.78,6.99,6.75,6.8,67800.0],["2022-04-04",6.81,7.09,6.81,7.09,45300.0],["2022-04-05",7.09,7.09,6.82,7.0,15300.0],["2022-04-06",6.98,7.2,6.88,7.02,20800.0],["2022-04-07",7.05,7.1,6.85,7.0,46500.0],["2022-04-08",7.02,7.07,6.9,6.98,37000.0],["2022-04-11",7.0,7.05,6.59,6.83,127100.0],["2022-04-12",6.95,6.95,6.7,6.73,108300.0],["2022-04-13",6.81,6.87,6.71,6.78,169000.0],["2022-04-14",6.88,7.13,6.82,7.06,61100.0],["2022-04-18",6.99,7.14,6.89,7.06,125400.0],["2022-04-19",7.1,7.13,6.66,6.93,111200.0],["2022-04-20",6.9,7.11,6.9,7.03,50300.0],["2022-04-21",6.83,7.02,6.81,6.88,33900.0],["2022-04-22",6.86,6.91,6.64,6.76,197600.0],["2022-04-25",6.66,6.83,6.57,6.59,148300.0],["2022-04-26",6.52,6.83,6.33,6.34,264400.0],["2022-04-27",6.4,6.66,6.27,6.48,172900.0],["2022-04-28",6.48,6.79,6.4,6.75,82900.0],["2022-04-29",6.66,6.83,6.65,6.77,76900.0],["2022-05-02",6.71,6.9,6.7,6.85,199900.0],["2022-05-03",6.82,6.89,6.61,6.71,100200.0],["2022-05-04",6.68,6.95,6.52,6.61,100100.0],["2022-05-05",6.63,6.71,6.25,6.42,181000.0],["2022-05-06",6.49,6.92,6.32,6.83,137200.0],["2022-05-09",6.83,6.83,6.38,6.44,46700.0],["2022-05-10",6.59,6.66,6.24,6.26,74800.0],["2022-05-11",6.2,6.39,5.82,5.89,79100.0],["2022-05-12",5.89,5.92,5.4,5.85,207200.0],["2022-05-13",5.83,5.97,5.74,5.91,237600.0],["2022-05-16",5.91,6.01,5.52,5.85,152000.0],["2022-05-17",5.94,5.97,5.72,5.78,156600.0],["2022-05-18",5.72,5.92,5.54,5.75,128300.0],["2022-05-19",5.75,5.94,5.65,5.77,166500.0],["2022-05-20",5.91,6.0,5.77,5.9,653600.0],["2022-05-23",5.86,6.96,5.86,6.89,191900.0],["2022-05-24",6.86,6.93,6.1,6.15,242300.0],["2022-05-25",6.14,6.59,6.01,6.5,242400.0],["2022-05-26",6.56,6.98,6.56,6.82,48200.0],["2022-05-27",6.9,6.96,6.75,6.8,69000.0],["2022-05-31",6.8,7.32,6.75,7.23,58800.0],["2022-06-01",7.26,7.39,7.1,7.26,88300.0],["2022-06-02",7.21,7.66,7.15,7.63,57400.0],["2022-06-03",7.62,7.8,7.52,7.62,93700.0],["2022-06-06",7.7,7.74,7.22,7.42,92300.0],["2022-06-07",7.33,7.92,7.32,7.74,166500.0],["2022-06-08",7.63,7.75,7.43,7.51,72600.0],["2022-06-09",7.41,7.75,7.41,7.62,43300.0],["2022-06-10",7.43,7.68,7.34,7.51,59800.0],["2022-06-13",7.42,7.76,6.67,6.76,474600.0],["2022-06-14",6.93,6.93,6.42,6.49,95300.0],["2022-06-15",6.46,6.73,6.42,6.68,64200.0],["2022-06-16",6.49,6.66,6.0,6.39,165000.0],["2022-06-17",6.38,6.67,6.23,6.55,71300.0],["2022-06-21",6.72,6.81,6.42,6.5,100500.0],["2022-06-22",6.42,6.74,6.14,6.43,79500.0],["2022-06-23",6.37,6.6,6.33,6.41,269100.0],["2022-06-24",6.64,7.13,6.45,7.07,94800.0],["2022-06-27",7.19,7.38,7.1,7.38,183700.0],["2022-06-28",7.34,7.39,7.0,7.02,17000.0],["2022-06-29",7.08,7.23,6.93,7.03,10500.0],["2022-06-30",7.01,7.35,6.94,7.28,29200.0],["2022-07-01",7.32,7.32,7.06,7.14,56900.0],["2022-07-05",7.0,7.23,7.0,7.03,25600.0],["2022-07-06",6.99,7.1,6.91,7.0,39000.0],["2022-07-07",7.01,7.33,7.01,7.21,32200.0],["2022-07-08",7.17,7.3,7.1,7.2,18100.0],["2022-07-11",7.08,7.17,7.0,7.16,36000.0],["2022-07-12",7.08,7.15,6.96,7.04,99800.0],["2022-07-13",6.9,7.14,6.9,7.0,46700.0],["2022-07-14",7.01,7.14,6.81,6.88,92300.0],["2022-07-15",6.91,7.36,6.83,7.3,38600.0],["2022-07-18",7.3,7.3,7.05,7.05,14500.0],["2022-07-19",7.08,7.39,6.77,7.22,23600.0],["2022-07-20",7.17,7.37,7.02,7.12,40800.0],["2022-07-21",7.05,7.31,6.94,7.2,48200.0],["2022-07-22",7.16,7.16,6.95,7.06,16400.0],["2022-07-25",7.03,7.15,6.75,6.75,27400.0],["2022-07-26",6.65,6.81,6.56,6.57,40800.0],["2022-07-27",6.57,6.8,6.54,6.68,14400.0],["2022-07-28",6.64,6.85,6.54,6.71,27200.0],["2022-07-29",6.77,6.78,6.6,6.72,33200.0],["2022-08-01",6.67,6.94,6.5,6.75,45500.0],["2022-08-02",6.7,7.04,6.56,6.77,26600.0],["2022-08-03",6.75,6.92,6.61,6.71,44800.0],["2022-08-04",6.77,6.82,6.61,6.65,58100.0],["2022-08-05",6.61,6.77,6.53,6.6,47400.0],["2022-08-08",6.8,6.9,6.55,6.82,69100.0],["2022-08-09",6.64,7.04,6.64,6.96,34500.0],["2022-08-10",7.15,8.2,7.12,7.65,111400.0],["2022-08-11",7.7,8.68,7.7,8.54,116400.0],["2022-08-12",8.49,8.84,8.11,8.5,55700.0],["2022-08-15",8.53,8.63,8.38,8.48,97500.0],["2022-08-16",8.5,8.66,8.11,8.21,42300.0],["2022-08-17",8.5,8.53,8.18,8.27,38100.0],["2022-08-18",8.4,8.68,8.29,8.44,65800.0],["2022-08-19",8.43,8.65,8.31,8.56,90900.0],["2022-08-22",8.54,9.38,8.54,9.38,155200.0],["2022-08-23",9.43,9.55,9.0,9.47,113300.0],["2022-08-24",9.56,9.56,9.12,9.5,89200.0],["2022-08-25",9.56,9.99,9.22,9.64,130400.0],["2022-08-26",9.77,9.77,8.93,9.21,139600.0],["2022-08-29",9.23,9.23,8.75,8.75,132500.0],["2022-08-30",8.88,9.0,8.6,8.68,112000.0],["2022-08-31",8.68,9.02,8.31,8.99,183500.0],["2022-09-01",8.97,9.06,8.57,8.88,52800.0],["2022-09-02",8.91,9.02,8.72,8.88,81900.0],["2022-09-06",8.87,8.9,8.5,8.81,97000.0],["2022-09-07",8.71,9.29,8.53,9.06,81900.0],["2022-09-08",9.12,9.31,8.86,9.04,92600.0],["2022-09-09",9.1,9.25,8.98,9.08,31400.0],["2022-09-12",9.21,9.22,8.95,9.1,58100.0],["2022-09-13",9.0,9.35,8.97,9.28,37100.0],["2022-09-14",9.27,9.42,9.17,9.18,50000.0],["2022-09-15",9.12,9.26,8.88,9.2,102900.0],["2022-09-16",9.0,9.01,8.9,8.99,55600.0],["2022-09-19",8.93,8.93,8.4,8.6,110600.0],["2022-09-20",8.29,8.48,8.16,8.37,99600.0],["2022-09-21",8.35,8.52,7.81,8.27,90900.0],["2022-09-22",8.35,8.35,7.68,8.12,64700.0],["2022-09-23",8.01,8.17,7.83,7.99,33100.0],["2022-09-26",7.62,8.03,7.51,7.61,114900.0],["2022-09-27",7.71,10.5,7.57,9.73,1897700.0],["2022-09-28",9.74,10.31,9.46,9.91,432800.0],["2022-09-29",9.87,11.62,9.87,11.52,677400.0],["2022-09-30",11.52,13.11,11.51,12.07,632400.0],["2022-10-03",12.11,13.29,12.05,12.82,356700.0],["2022-10-04",13.15,13.22,11.69,11.81,369200.0],["2022-10-05",11.93,12.17,11.29,11.5,315100.0],["2022-10-06",11.5,12.19,11.48,11.91,403300.0],["2022-10-07",11.88,12.16,11.59,11.97,145300.0],["2022-10-10",11.89,12.38,11.67,12.08,141200.0],["2022-10-11",12.01,12.37,11.65,12.17,134200.0],["2022-10-12",12.17,12.33,11.95,12.12,83600.0],["2022-10-13",11.91,12.45,11.73,12.07,197500.0],["2022-10-14",12.04,12.38,11.77,12.05,164400.0],["2022-10-17",12.25,12.87,10.8,12.01,987100.0],["2022-10-18",12.04,12.41,11.83,12.02,283700.0],["2022-10-19",11.91,12.25,11.47,11.7,142000.0],["2022-10-20",11.85,12.05,11.35,11.82,133900.0],["2022-10-21",11.63,11.95,11.15,11.25,191600.0],["2022-10-24",11.27,11.51,10.99,11.33,125500.0],["2022-10-25",11.33,11.93,11.16,11.77,106900.0],["2022-10-26",11.75,12.31,11.56,12.05,104100.0],["2022-10-27",12.05,12.15,11.78,11.99,86100.0],["2022-10-28",12.08,12.48,11.94,12.25,117200.0],["2022-10-31",12.21,12.21,11.91,12.03,124200.0],["2022-11-01",12.11,12.65,12.01,12.38,290700.0],["2022-11-02",12.36,12.66,12.24,12.31,167400.0],["2022-11-03",12.31,12.43,11.56,12.28,195100.0],["2022-11-04",12.39,12.39,11.33,11.63,153800.0],["2022-11-07",11.68,11.77,11.11,11.62,161700.0],["2022-11-08",11.63,11.69,11.25,11.66,114300.0],["2022-11-09",11.67,11.73,11.09,11.14,74300.0],["2022-11-10",11.34,11.59,11.06,11.26,127500.0],["2022-11-11",11.36,11.64,11.2,11.56,88400.0],["2022-11-14",11.73,11.88,11.46,11.6,103900.0],["2022-11-15",11.0,12.13,11.0,11.07,290300.0],["2022-11-16",11.15,11.15,10.33,10.45,278500.0],["2022-11-17",10.25,10.5,10.06,10.3,200000.0],["2022-11-18",10.41,10.56,10.09,10.47,131300.0],["2022-11-21",10.42,10.66,10.08,10.28,111700.0],["2022-11-22",10.31,10.4,10.1,10.39,126000.0],["2022-11-23",10.39,10.74,10.39,10.69,65100.0],["2022-11-25",10.76,10.87,10.61,10.87,31100.0],["2022-11-28",10.77,11.06,10.63,10.71,154600.0],["2022-11-29",10.68,10.79,10.47,10.77,193200.0],["2022-11-30",10.82,11.16,10.7,11.15,70300.0],["2022-12-01",11.25,12.28,11.14,12.05,199300.0],["2022-12-02",11.93,12.51,11.9,12.38,152000.0],["2022-12-05",12.77,12.77,12.19,12.39,127900.0],["2022-12-06",12.4,12.41,11.99,12.15,79600.0],["2022-12-07",12.22,13.09,11.85,12.09,296700.0],["2022-12-08",12.25,12.25,11.83,11.86,114100.0],["2022-12-09",11.87,11.87,10.77,10.9,174500.0],["2022-12-12",11.1,11.42,10.9,11.25,127400.0],["2022-12-13",11.4,11.63,11.03,11.1,99200.0],["2022-12-14",11.84,13.31,11.21,12.77,816700.0],["2022-12-15",12.81,13.74,12.75,13.16,297400.0],["2022-12-16",13.6,13.6,12.6,12.86,904000.0],["2022-12-19",12.93,13.14,11.72,11.99,260000.0],["2022-12-20",12.07,12.69,11.86,12.3,373500.0],["2022-12-21",12.37,13.9,12.32,13.6,556300.0],["2022-12-22",13.53,13.75,13.13,13.49,409400.0],["2022-12-23",14.06,14.48,13.94,14.21,391300.0],["2022-12-27",14.46,14.74,13.71,13.89,526900.0],["2022-12-28",13.79,14.32,13.55,13.76,211500.0],["2022-12-29",13.72,14.84,13.72,14.78,363900.0],["2022-12-30",14.69,15.14,14.6,14.76,332100.0],["2023-01-03",14.93,15.06,14.39,14.78,221800.0],["2023-01-04",14.83,15.09,14.39,14.49,267200.0],["2023-01-05",14.94,14.99,14.21,14.39,425200.0],["2023-01-06",14.4,14.67,14.2,14.25,205800.0],["2023-01-09",14.24,14.32,13.54,13.84,418600.0],["2023-01-10",13.89,14.26,13.89,14.24,215500.0],["2023-01-11",14.2,14.38,13.9,14.11,163400.0],["2023-01-12",14.18,14.52,13.85,14.37,176500.0],["2023-01-13",14.3,14.51,14.17,14.3,182800.0],["2023-01-17",14.25,14.49,13.8,13.93,175200.0],["2023-01-18",13.98,14.19,13.85,14.01,132700.0],["2023-01-19",14.0,14.18,13.87,14.04,163300.0],["2023-01-20",14.11,14.88,14.05,14.4,212600.0],["2023-01-23",14.41,14.5,14.05,14.16,171800.0],["2023-01-24",14.3,15.59,13.94,15.52,326500.0],["2023-01-25",15.32,15.44,14.93,15.05,136200.0],["2023-01-26",15.17,15.22,14.2,14.47,207500.0],["2023-01-27",14.65,15.07,14.41,14.73,177300.0],["2023-01-30",14.71,14.79,14.4,14.66,121200.0],["2023-01-31",14.75,15.18,14.75,15.02,134200.0],["2023-02-01",15.02,15.44,14.86,15.17,143900.0],["2023-02-02",15.32,16.33,15.25,16.16,230200.0],["2023-02-03",15.99,17.84,15.99,17.5,532800.0],["2023-02-06",17.72,19.19,17.39,19.13,805800.0],["2023-02-07",19.13,19.39,18.15,19.24,526200.0],["2023-02-08",19.3,20.31,18.5,18.71,1098600.0],["2023-02-09",18.73,18.96,17.91,18.05,426800.0],["2023-02-10",18.2,19.35,18.15,18.62,523400.0],["2023-02-13",18.55,19.3,18.2,18.59,257900.0],["2023-02-14",18.46,18.84,18.06,18.1,137300.0],["2023-02-15",18.0,18.43,17.69,18.13,213700.0],["2023-02-16",18.09,19.14,17.95,19.11,368300.0],["2023-02-17",19.12,19.13,17.87,17.88,193300.0],["2023-02-21",17.75,17.94,16.92,16.96,340900.0],["2023-02-22",16.97,17.2,15.22,16.42,1050500.0],["2023-02-23",16.39,17.66,16.33,16.97,514400.0],["2023-02-24",16.81,17.22,16.44,17.05,272700.0],["2023-02-27",17.01,17.65,17.0,17.04,232400.0],["2023-02-28",17.04,18.08,16.81,17.92,462900.0],["2023-03-01",17.89,18.79,17.27,18.35,448500.0],["2023-03-02",18.28,18.94,17.85,18.55,271800.0],["2023-03-03",18.54,19.11,18.47,18.66,304200.0],["2023-03-06",18.6,18.66,18.16,18.41,402400.0],["2023-03-07",18.3,18.94,18.17,18.64,175500.0],["2023-03-08",18.55,18.8,18.18,18.61,219100.0],["2023-03-09",18.61,18.75,18.42,18.53,222900.0],["2023-03-10",18.46,18.6,17.3,17.64,735200.0],["2023-03-13",17.58,18.32,17.18,18.25,1008400.0],["2023-03-14",18.78,18.95,18.22,18.75,293300.0],["2023-03-15",18.53,18.7,17.14,17.39,437600.0],["2023-03-16",17.24,18.45,17.18,18.45,330200.0],["2023-03-17",18.21,18.41,17.3,17.36,396700.0],["2023-03-20",17.28,17.52,15.62,17.35,501300.0],["2023-03-21",17.49,18.06,17.49,18.03,283500.0],["2023-03-22",17.94,18.11,17.25,17.27,230700.0],["2023-03-23",17.42,17.73,17.08,17.25,205600.0],["2023-03-24",18.14,18.58,17.16,18.42,392200.0],["2023-03-27",18.81,21.52,18.75,21.46,933700.0],["2023-03-28",21.64,22.0,21.05,21.23,575800.0],["2023-03-29",21.29,22.35,20.74,20.8,464300.0],["2023-03-30",21.0,21.67,20.71,21.24,293200.0],["2023-03-31",21.12,21.55,20.78,21.16,330300.0],["2023-04-03",21.15,21.38,20.75,20.97,297300.0],["2023-04-04",21.12,22.37,20.84,21.27,329500.0],["2023-04-05",21.27,21.73,20.4,21.33,313800.0],["2023-04-06",21.44,22.97,21.36,22.9,421700.0],["2023-04-10",23.0,24.03,22.57,23.54,615700.0],["2023-04-11",23.57,24.01,22.77,22.91,406500.0],["2023-04-12",23.18,23.27,21.93,22.18,456700.0],["2023-04-13",22.4,23.2,21.97,22.13,354300.0],["2023-04-14",22.14,22.63,21.51,21.94,309100.0],["2023-04-17",22.98,23.4,22.34,23.25,285200.0],["2023-04-18",23.4,23.77,22.8,23.65,223400.0],["2023-04-19",23.65,23.86,23.0,23.5,281500.0],["2023-04-20",23.35,24.2,23.06,23.8,269500.0],["2023-04-21",23.83,24.65,23.36,24.63,213500.0],["2023-04-24",24.75,25.71,24.01,25.23,410100.0],["2023-04-25",25.28,25.41,24.01,24.15,340300.0],["2023-04-26",24.06,25.76,24.0,24.89,411000.0],["2023-04-27",25.0,25.44,23.83,25.39,261700.0],["2023-04-28",25.28,26.36,25.04,25.23,292100.0],["2023-05-01",25.31,26.3,25.2,25.86,238800.0],["2023-05-02",25.48,26.02,25.12,25.61,252900.0],["2023-05-03",25.83,26.06,25.13,25.49,305400.0],["2023-05-04",25.61,26.73,25.23,25.73,404300.0],["2023-05-05",25.8,27.55,25.78,27.1,371800.0],["2023-05-08",27.1,27.75,25.2,27.3,547900.0],["2023-05-09",27.18,28.17,26.86,28.08,275800.0],["2023-05-10",28.25,28.25,26.59,27.73,377200.0],["2023-05-11",27.72,27.8,26.15,27.07,434300.0],["2023-05-12",24.68,24.68,20.11,22.04,2584300.0],["2023-05-15",22.1,22.23,20.55,20.89,848800.0],["2023-05-16",20.55,22.41,20.26,21.04,779800.0],["2023-05-17",21.11,21.65,20.52,21.61,423500.0],["2023-05-18",21.61,22.03,20.54,20.95,461900.0],["2023-05-19",21.04,21.66,20.9,21.32,396700.0],["2023-05-22",21.53,22.39,21.4,22.29,693500.0],["2023-05-23",22.34,23.67,22.34,22.95,578000.0],["2023-05-24",22.82,23.77,22.32,23.43,323000.0],["2023-05-25",23.43,24.19,21.08,21.12,491200.0],["2023-05-26",21.04,21.61,19.85,20.11,525300.0],["2023-05-30",20.12,20.96,19.05,19.16,677700.0],["2023-05-31",19.0,19.5,18.41,18.86,1294800.0],["2023-06-01",18.78,19.6,18.62,19.51,449800.0],["2023-06-02",19.71,19.71,19.08,19.56,220300.0],["2023-06-05",19.68,20.2,19.28,20.02,290300.0],["2023-06-06",20.03,21.56,20.03,21.46,329800.0],["2023-06-07",21.43,21.84,20.81,20.98,213200.0],["2023-06-08",20.98,21.08,19.9,20.51,396200.0],["2023-06-09",20.4,20.77,20.12,20.26,274300.0],["2023-06-12",20.51,20.82,20.13,20.23,315200.0],["2023-06-13",20.12,21.1,20.09,20.69,248800.0],["2023-06-14",20.6,20.84,19.44,19.5,268500.0],["2023-06-15",19.5,20.21,18.76,18.87,491500.0],["2023-06-16",18.78,19.35,18.42,18.68,644600.0],["2023-06-20",18.55,19.06,18.05,18.92,679100.0],["2023-06-21",19.08,19.95,19.08,19.37,323900.0],["2023-06-22",19.21,19.31,18.41,18.52,301700.0],["2023-06-23",18.2,18.99,18.2,18.52,3775600.0],["2023-06-26",18.2,18.57,17.54,18.01,792400.0],["2023-06-27",18.01,18.04,17.09,17.37,763800.0],["2023-06-28",17.43,17.84,17.27,17.78,824200.0],["2023-06-29",17.74,18.04,17.68,17.91,668200.0],["2023-06-30",18.18,19.44,18.11,19.04,703200.0],["2023-07-03",18.93,19.05,17.86,18.36,489200.0],["2023-07-05",18.19,18.83,17.99,18.72,248400.0],["2023-07-06",18.61,18.61,17.27,17.84,605300.0],["2023-07-07",17.88,18.35,17.88,18.2,336300.0],["2023-07-10",18.15,19.48,18.15,19.36,294700.0],["2023-07-11",19.36,19.45,18.09,18.41,302300.0],["2023-07-12",18.57,18.64,18.15,18.33,213700.0],["2023-07-13",18.39,18.51,17.75,17.83,285400.0],["2023-07-14",17.86,18.21,17.59,18.13,260200.0],["2023-07-17",18.16,18.5,17.71,18.02,248300.0],["2023-07-18",18.08,18.35,17.72,18.27,230600.0],["2023-07-19",18.71,22.61,18.71,21.53,3442900.0],["2023-07-20",22.18,22.33,21.13,21.29,712700.0],["2023-07-21",21.4,22.22,21.16,21.76,649300.0],["2023-07-24",21.98,22.24,21.21,21.26,686500.0],["2023-07-25",21.24,21.73,21.16,21.23,669200.0],["2023-07-26",21.23,21.5,20.99,21.29,271000.0],["2023-07-27",21.37,21.98,21.16,21.78,363300.0],["2023-07-28",21.87,22.09,21.32,21.45,386100.0],["2023-07-31",21.45,22.29,21.24,22.08,332200.0],["2023-08-01",22.08,22.63,20.99,21.12,377900.0],["2023-08-02",20.99,21.37,20.84,21.12,287000.0],["2023-08-03",21.03,21.45,20.99,21.42,207900.0],["2023-08-04",21.61,21.61,20.51,20.82,325900.0],["2023-08-07",20.84,21.28,20.7,20.89,253100.0],["2023-08-08",20.65,21.0,19.9,20.26,339300.0],["2023-08-09",20.26,20.26,19.57,19.8,412500.0],["2023-08-10",20.06,20.09,16.54,16.74,1939200.0],["2023-08-11",16.71,17.5,16.29,16.93,700500.0],["2023-08-14",17.1,17.5,16.89,17.28,393100.0],["2023-08-15",17.64,18.27,17.16,17.19,554000.0],["2023-08-16",17.25,17.58,16.95,17.0,381500.0],["2023-08-17",17.02,17.33,16.86,16.87,634400.0],["2023-08-18",16.67,16.98,16.31,16.34,463200.0],["2023-08-21",16.35,16.92,16.35,16.73,296800.0],["2023-08-22",16.72,16.75,15.82,16.2,492000.0],["2023-08-23",16.27,16.8,16.24,16.64,237200.0],["2023-08-24",16.57,16.73,16.2,16.27,334700.0],["2023-08-25",16.31,16.39,15.76,15.82,452600.0],["2023-08-28",15.77,15.92,15.47,15.81,447100.0],["2023-08-29",15.86,16.11,15.72,15.92,256500.0],["2023-08-30",15.91,16.18,15.62,15.8,379700.0],["2023-08-31",15.78,15.88,15.03,15.17,807400.0],["2023-09-01",15.23,15.58,15.09,15.49,294800.0],["2023-09-05",15.47,15.74,14.77,14.95,449400.0],["2023-09-06",14.96,15.42,14.96,15.19,321700.0],["2023-09-07",15.21,15.25,14.86,14.9,390600.0],["2023-09-08",14.95,15.16,14.79,14.84,458400.0],["2023-09-11",14.9,16.8,14.84,16.61,858200.0],["2023-09-12",16.49,16.82,16.23,16.46,550600.0],["2023-09-13",16.55,16.64,15.49,15.59,487500.0],["2023-09-14",15.74,15.8,15.16,15.37,812600.0],["2023-09-15",15.37,15.59,14.85,14.95,1242800.0],["2023-09-18",14.87,15.06,14.66,14.73,619000.0],["2023-09-19",14.69,14.9,14.56,14.62,342800.0],["2023-09-20",14.62,14.73,14.12,14.15,582800.0],["2023-09-21",14.33,14.59,14.1,14.3,542800.0],["2023-09-22",14.21,14.45,14.01,14.06,360700.0],["2023-09-25",14.01,14.92,13.96,14.8,603600.0],["2023-09-26",14.79,14.86,14.0,14.03,512000.0],["2023-09-27",14.05,14.6,13.96,14.37,332800.0],["2023-09-28",14.39,14.52,14.2,14.35,518000.0],["2023-09-29",14.49,14.49,14.0,14.37,1495600.0],["2023-10-02",14.25,14.35,13.89,13.9,533800.0],["2023-10-03",13.77,13.83,13.4,13.48,675300.0],["2023-10-04",13.42,13.86,13.32,13.8,392600.0],["2023-10-05",13.8,14.2,13.72,14.15,353900.0],["2023-10-06",14.0,14.46,13.55,14.27,357500.0],["2023-10-09",14.3,14.3,13.79,14.28,257000.0],["2023-10-10",14.32,14.85,14.27,14.81,601000.0],["2023-10-11",14.77,14.88,14.7,14.86,288100.0],["2023-10-12",14.94,15.01,14.45,14.51,274500.0],["2023-10-13",14.55,15.21,14.08,14.98,416800.0],["2023-10-16",15.07,15.82,15.07,15.59,337700.0],["2023-10-17",15.55,16.57,15.55,16.36,502900.0],["2023-10-18",16.18,16.24,15.29,15.57,380100.0],["2023-10-19",15.59,15.97,13.94,14.13,782900.0],["2023-10-20",14.18,14.6,14.0,14.4,273900.0],["2023-10-23",14.3,14.32,13.82,14.14,384300.0],["2023-10-24",14.35,14.87,14.31,14.34,316300.0],["2023-10-25",14.14,14.29,13.64,13.99,311700.0],["2023-10-26",14.11,14.31,13.72,13.78,281900.0],["2023-10-27",13.78,14.85,13.54,13.71,245700.0],["2023-10-30",13.95,14.1,13.65,14.04,357500.0],["2023-10-31",14.09,14.58,13.98,14.34,551900.0],["2023-11-01",14.28,14.3,13.3,13.45,750800.0],["2023-11-02",13.63,13.93,13.19,13.58,421600.0],["2023-11-03",13.82,14.52,13.82,14.26,533600.0],["2023-11-06",14.31,14.31,13.33,13.39,706600.0],["2023-11-07",13.39,13.45,13.18,13.28,381600.0],["2023-11-08",13.36,13.54,12.87,12.93,977700.0],["2023-11-09",13.1,13.1,12.57,12.82,422000.0],["2023-11-10",12.75,12.87,12.27,12.83,574900.0],["2023-11-13",12.86,13.0,12.57,12.83,1290800.0],["2023-11-14",9.7,10.09,7.6,8.21,7515900.0],["2023-11-15",8.06,8.55,7.81,8.1,2171200.0],["2023-11-16",8.16,8.82,8.01,8.6,1427700.0],["2023-11-17",8.86,8.97,8.26,8.96,941500.0],["2023-11-20",9.03,9.54,8.91,9.46,841100.0],["2023-11-21",9.5,9.69,9.12,9.22,825200.0],["2023-11-22",9.18,9.35,9.08,9.19,393400.0],["2023-11-24",9.17,9.45,9.17,9.38,154000.0],["2023-11-27",9.39,9.56,8.99,9.1,610600.0],["2023-11-28",9.03,9.12,8.72,9.0,409500.0],["2023-11-29",9.12,9.48,8.97,8.99,534200.0],["2023-11-30",9.05,9.38,8.86,9.23,728100.0],["2023-12-01",9.16,9.37,9.05,9.31,394600.0],["2023-12-04",9.32,9.77,9.25,9.67,698400.0],["2023-12-05",9.71,9.71,9.37,9.4,402500.0],["2023-12-06",9.54,9.84,9.47,9.62,355300.0],["2023-12-07",9.65,9.7,9.54,9.64,240300.0],["2023-12-08",9.69,9.89,9.62,9.79,484100.0],["2023-12-11",9.8,9.87,9.65,9.78,306800.0],["2023-12-12",9.81,9.81,9.48,9.52,367900.0],["2023-12-13",9.45,10.11,9.29,10.04,721000.0],["2023-12-14",10.32,10.68,9.87,9.88,496200.0],["2023-12-15",9.97,10.12,9.44,9.48,724800.0],["2023-12-18",9.56,10.03,9.39,9.88,829500.0],["2023-12-19",9.89,10.18,9.89,10.09,397300.0],["2023-12-20",10.13,10.59,9.98,10.01,326100.0],["2023-12-21",10.26,10.72,10.08,10.66,349100.0],["2023-12-22",10.75,10.87,10.55,10.57,376400.0],["2023-12-26",10.55,10.88,10.51,10.75,259100.0],["2023-12-27",10.75,11.07,10.69,10.95,259700.0],["2023-12-28",10.87,11.28,10.83,11.14,284600.0],["2023-12-29",11.18,11.4,11.09,11.2,433100.0],["2024-01-02",11.16,12.3,11.11,11.95,566500.0],["2024-01-03",12.1,12.4,11.51,11.6,942500.0],["2024-01-04",11.67,12.0,10.7,10.78,583000.0],["2024-01-05",10.6,10.8,10.39,10.54,467300.0],["2024-01-08",10.58,10.71,10.19,10.56,378100.0],["2024-01-09",10.49,10.49,9.99,10.0,456900.0],["2024-01-10",10.0,10.15,9.65,9.86,378700.0],["2024-01-11",9.98,10.0,9.6,9.94,339500.0],["2024-01-12",10.01,10.05,9.74,9.94,289800.0],["2024-01-16",9.87,10.05,9.7,9.74,264300.0],["2024-01-17",9.63,9.91,9.5,9.88,375700.0],["2024-01-18",9.87,9.94,9.6,9.83,211700.0],["2024-01-19",9.86,9.86,9.46,9.47,287600.0],["2024-01-22",9.5,9.79,9.39,9.77,357900.0],["2024-01-23",9.78,9.96,9.66,9.93,220000.0],["2024-01-24",10.01,10.14,9.52,9.56,254100.0],["2024-01-25",9.66,9.69,9.41,9.66,180900.0],["2024-01-26",9.77,9.86,9.63,9.71,156600.0],["2024-01-29",9.66,10.02,9.57,10.0,180200.0],["2024-01-30",10.01,10.02,9.55,9.69,215000.0],["2024-01-31",9.76,9.9,9.45,9.53,391000.0],["2024-02-01",9.54,9.69,9.49,9.53,297500.0],["2024-02-02",9.46,9.58,9.29,9.47,185100.0],["2024-02-05",9.36,9.43,9.13,9.3,333600.0],["2024-02-06",9.3,10.0,9.26,9.95,580400.0],["2024-02-07",9.95,9.95,9.63,9.87,248200.0],["2024-02-08",9.91,10.7,9.86,10.25,379500.0],["2024-02-09",10.21,10.83,10.21,10.8,274500.0],["2024-02-12",10.81,11.87,10.81,11.72,597800.0],["2024-02-13",11.32,11.68,10.98,11.51,528800.0],["2024-02-14",11.53,11.72,11.26,11.49,237700.0],["2024-02-15",11.52,11.74,11.03,11.1,608800.0],["2024-02-16",11.29,11.29,10.4,10.67,903000.0],["2024-02-20",10.7,11.64,10.6,11.49,683100.0],["2024-02-21",11.4,11.5,10.92,11.04,369700.0],["2024-02-22",11.01,11.42,10.92,11.12,274500.0],["2024-02-23",11.16,11.26,10.87,10.94,183400.0],["2024-02-26",10.9,11.32,10.9,11.27,328400.0],["2024-02-27",11.61,12.14,11.43,11.7,325100.0],["2024-02-28",11.54,11.94,10.91,10.94,437300.0],["2024-02-29",10.95,11.16,10.62,10.83,221400.0],["2024-03-01",10.83,11.0,10.68,10.95,176000.0],["2024-03-04",11.0,11.23,10.85,11.21,204900.0],["2024-03-05",11.19,11.41,10.93,11.09,160600.0],["2024-03-06",11.21,12.09,11.17,11.31,290500.0],["2024-03-07",11.34,11.7,11.25,11.39,383500.0],["2024-03-08",11.51,11.8,10.8,10.95,298500.0],["2024-03-11",10.98,11.0,10.32,10.54,418700.0],["2024-03-12",10.54,10.62,10.34,10.46,278100.0],["2024-03-13",10.42,10.83,10.42,10.58,262600.0],["2024-03-14",10.64,10.66,10.07,10.18,272500.0],["2024-03-15",10.07,10.54,10.07,10.49,374000.0],["2024-03-18",10.44,10.52,10.22,10.49,418900.0],["2024-03-19",10.47,10.68,10.19,10.65,457900.0],["2024-03-20",9.42,10.77,9.3,10.52,2714700.0],["2024-03-21",10.64,10.85,10.28,10.58,939400.0],["2024-03-22",10.58,11.92,10.42,11.5,1285400.0],["2024-03-25",11.9,12.3,11.55,12.0,1046700.0],["2024-03-26",12.0,12.87,11.7,12.58,738000.0],["2024-03-27",12.68,12.76,12.2,12.73,530600.0],["2024-03-28",12.76,13.48,12.7,13.23,838700.0],["2024-04-01",13.52,13.72,12.62,12.8,458500.0],["2024-04-02",12.53,12.65,11.96,12.38,407800.0],["2024-04-03",12.25,13.13,12.15,13.1,300000.0],["2024-04-04",13.27,13.65,13.03,13.15,302300.0],["2024-04-05",13.14,13.53,12.99,13.51,299900.0],["2024-04-08",13.59,13.63,12.97,13.21,268800.0],["2024-04-09",13.16,13.29,12.87,13.21,264500.0],["2024-04-10",13.0,13.09,12.78,12.93,321000.0],["2024-04-11",13.1,13.44,12.73,13.19,412300.0],["2024-04-12",13.21,13.22,12.41,12.65,347900.0],["2024-04-15",12.54,13.11,12.12,12.35,445500.0],["2024-04-16",12.16,12.45,12.15,12.3,423900.0],["2024-04-17",12.33,12.33,11.66,11.82,498900.0],["2024-04-18",11.75,11.87,10.83,10.85,353400.0],["2024-04-19",10.71,10.89,10.28,10.45,681300.0],["2024-04-22",10.88,11.23,10.57,10.6,587400.0],["2024-04-23",10.54,10.87,10.25,10.32,661100.0],["2024-04-24",10.32,10.44,10.04,10.27,406200.0],["2024-04-25",10.37,10.37,9.86,10.0,449800.0],["2024-04-26",10.12,10.71,10.06,10.53,608700.0],["2024-04-29",10.57,10.74,10.44,10.62,360800.0],["2024-04-30",10.56,10.65,10.11,10.19,317500.0],["2024-05-01",10.24,10.81,10.04,10.43,376800.0],["2024-05-02",10.69,10.79,10.37,10.64,203200.0],["2024-05-03",10.85,10.98,10.21,10.38,280100.0],["2024-05-06",10.45,10.58,10.39,10.49,194700.0],["2024-05-07",10.55,10.97,10.41,10.94,262700.0],["2024-05-08",10.76,10.89,10.3,10.32,267800.0],["2024-05-09",10.37,10.49,10.08,10.29,226900.0],["2024-05-10",10.3,11.61,10.2,11.6,1125300.0],["2024-05-13",11.59,12.2,11.39,12.07,832200.0],["2024-05-14",14.55,17.49,14.35,16.24,2820400.0],["2024-05-15",16.56,17.27,15.82,15.93,1013600.0],["2024-05-16",15.91,16.37,15.78,16.16,512800.0],["2024-05-17",16.11,17.15,15.97,16.76,546500.0],["2024-05-20",16.81,17.11,16.56,16.79,332800.0],["2024-05-21",16.64,16.91,16.39,16.49,279300.0],["2024-05-22",16.46,17.41,15.97,17.22,341000.0],["2024-05-23",17.31,18.25,17.08,17.5,545100.0],["2024-05-24",17.5,17.95,17.07,17.89,249400.0],["2024-05-28",17.9,18.74,17.56,18.56,495000.0],["2024-05-29",18.26,18.67,17.45,17.83,602400.0],["2024-05-30",17.83,18.11,17.54,17.84,317200.0],["2024-05-31",18.09,18.21,17.57,17.95,947100.0],["2024-06-03",18.18,18.45,16.94,17.03,410300.0],["2024-06-04",16.86,17.58,16.71,17.41,250100.0],["2024-06-05",17.54,18.44,17.54,17.92,451900.0],["2024-06-06",17.86,18.58,17.82,17.96,314500.0],["2024-06-07",17.91,18.28,17.84,18.17,220400.0],["2024-06-10",17.99,18.14,17.53,17.74,222600.0],["2024-06-11",17.58,18.27,17.5,18.09,352000.0],["2024-06-12",18.42,19.12,18.09,18.25,263900.0],["2024-06-13",18.33,18.93,17.82,17.94,181700.0],["2024-06-14",17.8,18.21,17.02,17.97,397600.0],["2024-06-17",17.96,17.96,16.87,17.69,343400.0],["2024-06-18",17.65,18.12,17.46,17.65,178500.0],["2024-06-20",20.14,20.45,19.31,19.93,1207700.0],["2024-06-21",20.05,21.24,19.97,21.0,934500.0],["2024-06-24",21.12,21.51,20.93,21.48,647800.0],["2024-06-25",21.59,22.28,21.55,21.64,353600.0],["2024-06-26",21.5,21.59,21.12,21.34,297700.0],["2024-06-27",21.41,21.49,20.75,21.0,496000.0],["2024-06-28",21.16,21.34,20.45,20.89,680100.0],["2024-07-01",20.87,21.34,20.87,21.05,267500.0],["2024-07-02",20.93,21.0,20.36,20.85,355900.0],["2024-07-03",21.03,22.13,21.03,21.61,395800.0],["2024-07-05",21.71,22.3,21.51,22.12,291400.0],["2024-07-08",22.27,22.53,21.95,22.46,273100.0],["2024-07-09",22.65,23.46,22.23,22.8,553000.0],["2024-07-10",22.86,23.11,22.39,23.06,202300.0],["2024-07-11",23.53,23.95,23.1,23.74,356300.0],["2024-07-12",23.92,24.41,23.24,23.61,346000.0],["2024-07-15",23.67,25.1,23.34,24.85,406400.0],["2024-07-16",24.9,25.14,24.63,24.82,333900.0],["2024-07-17",24.44,25.43,24.44,25.15,384500.0],["2024-07-18",25.18,25.58,24.47,24.59,364800.0],["2024-07-19",24.75,25.48,24.4,25.01,319700.0],["2024-07-22",25.1,25.5,24.8,25.28,238600.0],["2024-07-23",25.0,25.44,24.22,24.48,299000.0],["2024-07-24",24.3,24.8,23.46,23.87,268600.0],["2024-07-25",24.01,24.67,23.93,24.23,226100.0],["2024-07-26",24.6,24.9,23.96,24.44,231100.0],["2024-07-29",24.65,25.1,23.94,24.18,363300.0],["2024-07-30",24.12,24.56,23.74,24.02,226400.0],["2024-07-31",24.37,26.21,24.27,25.78,574000.0],["2024-08-01",25.81,26.0,24.2,24.55,343800.0],["2024-08-02",23.87,24.17,22.88,23.6,367200.0],["2024-08-05",22.15,23.01,21.45,22.79,562100.0],["2024-08-06",22.77,23.29,22.22,22.72,550200.0],["2024-08-07",23.0,23.0,21.33,21.98,677100.0],["2024-08-08",31.48,35.23,30.0,33.92,4703900.0],["2024-08-09",34.4,36.0,33.97,35.94,1565300.0],["2024-08-12",36.18,36.31,34.21,35.5,1028000.0],["2024-08-13",35.5,38.38,35.32,37.85,1365200.0],["2024-08-14",38.17,38.47,36.73,37.05,504500.0],["2024-08-15",38.09,39.55,37.03,38.92,778400.0],["2024-08-16",39.23,39.3,38.15,38.92,455100.0],["2024-08-19",39.23,40.03,38.44,39.48,593200.0],["2024-08-20",39.12,40.39,38.86,39.31,316200.0],["2024-08-21",39.3,40.09,38.72,40.08,462700.0],["2024-08-22",40.42,42.0,40.09,41.32,826500.0],["2024-08-23",41.51,43.24,41.4,42.7,671300.0],["2024-08-26",43.01,44.5,42.12,44.22,735400.0],["2024-08-27",44.4,44.8,42.86,43.4,652000.0],["2024-08-28",42.92,43.0,38.27,39.56,1276700.0],["2024-08-29",39.94,41.3,39.05,39.26,613500.0],["2024-08-30",39.5,40.51,38.67,40.46,946800.0],["2024-09-03",40.29,41.16,38.94,39.63,369100.0],["2024-09-04",39.22,39.92,38.52,39.29,278100.0],["2024-09-05",39.4,40.2,38.89,40.04,339300.0],["2024-09-06",39.98,40.35,37.73,37.98,323100.0],["2024-09-09",38.78,39.74,38.24,39.32,277100.0],["2024-09-10",39.42,41.63,39.42,41.06,458100.0],["2024-09-11",41.06,42.0,40.31,41.37,310600.0],["2024-09-12",41.57,42.91,41.32,42.07,238300.0],["2024-09-13",42.34,45.78,42.09,45.14,614200.0],["2024-09-16",45.06,45.11,43.07,43.97,324000.0],["2024-09-17",44.31,44.38,43.15,43.57,178500.0],["2024-09-18",43.33,46.71,42.51,45.33,382600.0],["2024-09-19",46.64,47.55,45.75,46.47,342800.0],["2024-09-20",46.43,46.89,44.84,45.02,695600.0],["2024-09-23",45.36,46.02,44.0,44.44,282100.0],["2024-09-24",44.45,45.99,43.33,45.91,241100.0],["2024-09-25",45.91,46.75,44.2,44.46,263000.0],["2024-09-26",44.93,45.51,43.9,44.23,294600.0],["2024-09-27",44.48,44.97,43.39,44.07,187500.0],["2024-09-30",43.66,46.82,43.66,44.96,600500.0],["2024-10-01",44.72,44.82,42.89,44.45,276600.0],["2024-10-02",43.75,46.55,43.75,45.88,352000.0],["2024-10-03",47.5,51.57,47.25,49.75,1238000.0],["2024-10-04",50.94,51.81,49.86,50.37,792300.0],["2024-10-07",50.25,50.96,49.45,50.64,574300.0],["2024-10-08",50.74,51.95,50.31,51.0,398900.0],["2024-10-09",50.58,52.0,49.66,50.99,542800.0],["2024-10-10",50.61,50.61,48.53,49.67,588300.0],["2024-10-11",49.67,52.45,49.67,50.71,441500.0],["2024-10-14",50.9,51.21,49.74,50.89,387500.0],["2024-10-15",50.95,54.31,50.56,53.49,542100.0],["2024-10-16",53.83,55.88,53.04,54.82,526000.0],["2024-10-17",54.99,57.2,54.99,56.41,462700.0],["2024-10-18",56.18,59.23,56.01,57.48,558900.0],["2024-10-21",57.44,57.48,55.87,56.42,625700.0],["2024-10-22",56.5,57.72,55.57,56.98,425500.0],["2024-10-23",56.76,57.11,52.0,54.22,641900.0],["2024-10-24",54.77,55.75,52.59,53.04,438700.0],["2024-10-25",53.9,53.99,50.56,50.6,556400.0],["2024-10-28",51.66,51.91,46.19,47.2,1069300.0],["2024-10-29",46.91,47.14,45.31,46.55,594200.0],["2024-10-30",46.05,46.1,44.19,44.42,512700.0],["2024-10-31",44.5,45.31,43.59,45.06,442100.0],["2024-11-01",45.45,46.5,44.99,45.64,463000.0],["2024-11-04",45.63,47.02,44.75,45.83,364700.0],["2024-11-05",45.33,46.55,44.91,45.8,320500.0],["2024-11-06",47.45,48.58,46.27,48.24,400000.0],["2024-11-07",48.86,50.25,48.25,49.91,578800.0],["2024-11-08",49.69,53.0,49.68,52.51,467600.0],["2024-11-11",53.42,53.99,51.64,52.02,432400.0],["2024-11-12",52.5,53.88,48.67,49.91,725200.0],["2024-11-13",50.07,54.19,50.0,51.8,1059100.0],["2024-11-14",41.75,46.33,38.96,42.86,2464000.0],["2024-11-15",42.94,42.94,38.35,39.01,1347500.0],["2024-11-18",40.06,40.06,37.0,37.97,1102600.0],["2024-11-19",37.25,39.96,37.08,39.7,488700.0],["2024-11-20",40.03,42.52,39.85,42.44,585800.0],["2024-11-21",42.79,44.29,42.15,43.88,396200.0],["2024-11-22",44.17,44.45,42.73,42.9,330700.0],["2024-11-25",43.44,43.55,40.6,42.06,622400.0],["2024-11-26",41.91,42.53,41.03,42.24,254900.0],["2024-11-27",42.47,43.68,41.79,42.47,333300.0],["2024-11-29",42.69,42.9,41.2,41.91,191500.0],["2024-12-02",41.46,42.14,40.0,41.86,508200.0],["2024-12-03",41.71,42.01,38.92,40.02,384500.0],["2024-12-04",39.62,40.11,37.85,38.08,553100.0],["2024-12-05",37.52,38.12,36.78,37.42,528500.0],["2024-12-06",37.67,39.32,37.51,39.32,270900.0],["2024-12-09",39.57,40.53,38.83,39.95,314100.0],["2024-12-10",39.92,40.7,37.69,37.77,248800.0],["2024-12-11",38.46,38.46,37.17,37.74,266300.0],["2024-12-12",37.36,37.68,35.72,36.4,423300.0],["2024-12-13",36.56,37.15,35.28,35.5,271400.0],["2024-12-16",35.59,37.34,35.43,36.64,261900.0],["2024-12-17",36.15,36.56,34.74,35.08,338000.0],["2024-12-18",35.16,35.95,33.89,34.08,495200.0],["2024-12-19",34.55,35.74,33.27,34.43,479500.0],["2024-12-20",33.91,35.28,33.75,34.22,554300.0],["2024-12-23",34.13,34.59,33.37,34.01,220900.0],["2024-12-24",33.67,33.94,33.06,33.83,133600.0],["2024-12-26",33.45,35.1,33.11,35.06,194800.0],["2024-12-27",34.65,35.07,32.85,33.5,347000.0],["2024-12-30",33.1,33.88,32.4,33.39,262700.0],["2024-12-31",33.65,34.53,33.23,33.55,462900.0],["2025-01-02",33.95,36.66,33.53,36.56,465800.0],["2025-01-03",37.0,37.47,35.85,36.34,353000.0],["2025-01-06",36.34,36.77,35.53,35.96,256700.0],["2025-01-07",35.92,36.57,34.82,36.02,242900.0],["2025-01-08",35.62,36.28,34.89,36.15,216600.0],["2025-01-10",35.57,36.87,34.96,36.67,305200.0],["2025-01-13",35.92,35.92,34.0,34.74,357300.0],["2025-01-14",34.85,35.47,32.93,33.53,407800.0],["2025-01-15",34.86,36.13,34.1,35.4,278200.0],["2025-01-16",35.43,35.43,33.06,33.46,246500.0],["2025-01-17",33.76,34.45,33.04,33.85,277700.0],["2025-01-21",34.51,36.1,33.94,36.1,243200.0],["2025-01-22",36.09,37.0,34.05,34.55,374300.0],["2025-01-23",34.11,35.1,33.01,33.6,380000.0],["2025-01-24",33.66,33.87,33.01,33.37,287400.0],["2025-01-27",32.48,33.32,31.57,32.29,295100.0],["2025-01-28",32.58,33.04,32.09,32.7,227800.0],["2025-01-29",32.6,32.99,32.02,32.35,223000.0],["2025-01-30",32.83,33.14,31.5,31.69,280300.0],["2025-01-31",31.63,31.77,29.37,30.72,820000.0],["2025-02-03",29.25,30.11,28.96,29.83,499600.0],["2025-02-04",29.73,31.1,29.5,30.83,343500.0],["2025-02-05",30.83,31.84,30.69,30.89,213900.0],["2025-02-06",32.3,32.97,30.9,31.04,330100.0],["2025-02-07",31.02,31.84,30.57,31.01,255300.0],["2025-02-10",31.5,32.09,31.1,32.0,269800.0],["2025-02-11",32.17,32.25,30.1,31.75,567600.0],["2025-02-12",31.04,31.41,29.63,29.94,342600.0],["2025-02-13",30.23,31.96,29.84,31.91,268100.0],["2025-02-14",31.95,32.5,30.4,30.42,334300.0],["2025-02-18",30.55,31.54,29.72,30.57,356700.0],["2025-02-19",30.95,30.95,29.71,30.26,274300.0],["2025-02-20",30.23,30.59,29.56,30.13,184500.0],["2025-02-21",30.51,30.71,28.2,28.95,584900.0],["2025-02-24",29.06,29.08,26.79,27.57,445600.0],["2025-02-25",27.67,28.1,27.06,27.66,308900.0],["2025-02-26",27.87,28.81,27.69,28.29,212800.0],["2025-02-27",28.33,28.87,27.47,27.56,213300.0],["2025-02-28",27.17,28.25,27.07,28.08,200500.0],["2025-03-03",28.06,28.26,25.36,25.63,554600.0],["2025-03-04",25.15,26.96,24.32,26.11,633000.0],["2025-03-05",25.9,26.3,25.19,26.25,202900.0],["2025-03-06",25.58,26.0,24.21,24.71,333700.0],["2025-03-07",24.7,25.32,23.7,24.38,334200.0],["2025-03-10",23.71,23.88,21.14,22.22,819300.0],["2025-03-11",22.34,23.02,21.69,22.9,708600.0],["2025-03-12",23.45,24.0,22.39,22.56,311400.0],["2025-03-13",22.76,22.76,21.91,22.24,324200.0],["2025-03-14",22.64,23.63,22.51,23.01,308700.0],["2025-03-17",23.24,23.86,22.84,23.32,1036600.0],["2025-03-18",28.93,31.74,25.73,26.98,2106400.0],["2025-03-19",26.77,27.51,25.17,27.28,989900.0],["2025-03-20",27.16,28.92,26.89,28.09,676000.0],["2025-03-21",27.75,28.7,27.59,28.41,625700.0],["2025-03-24",28.94,30.57,28.41,30.0,935800.0],["2025-03-25",29.98,30.0,28.8,28.93,431400.0],["2025-03-26",28.78,28.96,27.0,27.65,340400.0],["2025-03-27",27.56,28.55,27.0,27.87,403500.0],["2025-03-28",30.18,30.73,25.66,26.21,1694900.0],["2025-03-31",25.52,26.75,24.78,26.6,796200.0],["2025-04-01",26.25,26.51,24.32,24.98,1033500.0],["2025-04-02",25.28,26.5,24.63,26.05,672600.0],["2025-04-03",24.47,24.88,23.72,24.06,587100.0],["2025-04-04",23.0,23.89,22.5,23.52,521000.0],["2025-04-07",22.28,25.23,21.54,23.09,808300.0],["2025-04-08",24.51,25.44,21.73,22.2,552500.0],["2025-04-09",21.72,25.26,20.85,24.91,967100.0],["2025-04-10",24.04,24.33,22.7,23.48,368800.0],["2025-04-11",23.49,24.19,22.55,24.09,254900.0],["2025-04-14",24.79,25.0,23.37,24.4,354600.0],["2025-04-15",24.32,25.14,23.43,23.79,326800.0],["2025-04-16",23.32,23.94,22.79,23.35,245600.0],["2025-04-17",23.93,24.03,23.35,23.99,199200.0],["2025-04-21",23.69,24.03,22.83,23.24,265400.0],["2025-04-22",23.52,23.77,22.89,22.91,409100.0],["2025-04-23",23.98,25.45,23.5,23.83,390900.0],["2025-04-24",23.86,25.3,23.64,25.07,274100.0],["2025-04-25",24.85,25.58,24.09,25.55,548500.0],["2025-04-28",25.64,26.2,24.28,24.65,479300.0],["2025-04-29",24.51,25.37,24.22,24.67,258600.0],["2025-04-30",24.17,25.05,23.95,24.77,286600.0],["2025-05-01",24.84,25.33,24.0,25.0,206100.0],["2025-05-02",25.4,25.97,24.78,25.84,524000.0],["2025-05-05",25.81,26.32,24.65,24.73,389400.0],["2025-05-06",24.83,24.83,23.83,24.12,380500.0],["2025-05-07",24.5,25.03,23.95,24.59,317800.0],["2025-05-08",24.77,25.29,23.1,23.59,1012100.0],["2025-05-09",21.5,25.45,21.12,24.4,1284500.0],["2025-05-12",24.5,26.88,24.5,26.66,699800.0],["2025-05-13",27.2,27.59,26.03,26.27,525700.0],["2025-05-14",26.11,26.65,24.83,25.13,513300.0],["2025-05-15",24.94,25.78,24.62,25.62,380300.0],["2025-05-16",25.57,28.48,25.57,28.41,638300.0],["2025-05-19",27.72,28.36,27.17,28.3,315000.0],["2025-05-20",28.23,28.23,27.5,28.07,246100.0],["2025-05-21",27.66,28.1,26.55,26.73,301400.0],["2025-05-22",26.5,26.8,25.5,25.74,507300.0],["2025-05-23",25.21,26.06,25.21,25.9,417500.0],["2025-05-27",26.45,26.8,25.53,26.33,494300.0],["2025-05-28",26.39,26.71,25.89,25.92,228700.0],["2025-05-29",26.14,27.27,25.68,27.2,384100.0],["2025-05-30",27.22,28.79,26.87,28.11,642500.0],["2025-06-02",28.03,30.09,27.17,29.98,782000.0],["2025-06-03",29.69,30.27,29.2,29.34,740400.0],["2025-06-04",29.36,30.28,29.24,29.51,329900.0],["2025-06-05",29.59,29.75,27.76,28.72,469500.0],["2025-06-06",29.01,29.67,28.96,29.59,333200.0],["2025-06-09",30.4,31.81,29.96,30.15,529000.0],["2025-06-10",30.99,32.09,30.06,31.17,532200.0],["2025-06-11",31.32,32.22,31.12,31.61,385400.0],["2025-06-12",32.45,32.45,30.85,31.16,343900.0],["2025-06-13",30.47,31.43,30.24,30.31,291200.0],["2025-06-16",30.95,31.63,30.02,31.54,350900.0],["2025-06-17",31.06,31.58,30.01,30.41,342800.0],["2025-06-18",30.23,31.85,30.04,31.52,282900.0],["2025-06-20",31.88,31.88,30.02,30.66,418600.0],["2025-06-23",30.43,31.13,29.71,31.0,343300.0],["2025-06-24",31.44,31.84,30.94,31.71,357600.0],["2025-06-25",31.71,32.14,31.36,31.55,297300.0],["2025-06-26",31.9,32.46,31.1,31.35,333100.0],["2025-06-27",31.55,31.93,30.58,30.88,463600.0],["2025-06-30",31.16,31.64,30.46,30.54,449900.0],["2025-07-01",30.15,30.86,29.78,30.77,458600.0],["2025-07-02",30.93,31.74,30.38,30.57,296600.0],["2025-07-03",30.9,32.34,30.9,31.75,257700.0],["2025-07-07",31.4,31.9,30.81,31.36,370400.0],["2025-07-08",31.57,32.17,30.97,31.01,316600.0],["2025-07-09",31.51,33.27,31.06,31.66,475900.0],["2025-07-10",31.58,31.88,31.29,31.37,208400.0],["2025-07-11",32.57,35.59,32.21,34.93,903700.0],["2025-07-14",35.33,37.27,35.14,35.62,694400.0],["2025-07-15",35.71,35.71,33.85,34.37,535000.0],["2025-07-16",34.53,34.79,33.33,34.55,380000.0],["2025-07-17",34.66,36.96,34.32,36.14,573900.0],["2025-07-18",36.4,36.93,35.6,35.89,482400.0],["2025-07-21",36.02,38.09,35.8,37.08,603700.0],["2025-07-22",37.2,37.59,35.27,36.11,488400.0],["2025-07-23",36.46,37.39,35.93,36.95,382600.0],["2025-07-24",36.72,37.74,36.72,37.24,302400.0],["2025-07-25",37.51,37.51,36.1,36.19,325400.0],["2025-07-28",36.3,36.6,34.21,34.86,547300.0],["2025-07-29",34.8,35.03,34.21,34.53,289500.0],["2025-07-30",34.73,35.14,32.55,32.69,455100.0],["2025-07-31",32.64,33.22,31.26,31.76,505600.0],["2025-08-01",31.05,31.67,30.12,31.23,530600.0],["2025-08-04",31.5,33.47,31.24,33.42,431900.0],["2025-08-05",33.51,33.9,32.64,33.45,296900.0],["2025-08-06",33.21,33.5,32.3,33.02,249300.0],["2025-08-07",33.1,33.55,32.51,33.21,310800.0],["2025-08-08",33.54,35.33,32.91,34.43,533400.0],["2025-08-11",34.64,34.95,33.39,33.74,1070200.0],["2025-08-12",36.0,38.15,29.75,34.83,2370800.0],["2025-08-13",35.98,37.47,35.34,36.5,1225900.0],["2025-08-14",36.81,40.49,36.05,40.01,1142900.0],["2025-08-15",40.5,40.61,37.7,38.82,881400.0],["2025-08-18",39.05,39.92,38.12,38.32,519500.0],["2025-08-19",38.32,39.28,37.58,38.23,607000.0],["2025-08-20",38.31,38.67,36.55,38.23,512700.0],["2025-08-21",38.2,38.95,37.81,38.16,383300.0],["2025-08-22",38.36,40.41,38.36,39.12,618400.0],["2025-08-25",39.19,39.37,37.09,37.36,604500.0],["2025-08-26",37.4,38.7,37.36,38.57,419200.0],["2025-08-27",38.75,39.67,38.24,38.79,403900.0],["2025-08-28",39.2,39.7,38.68,38.99,313900.0],["2025-08-29",39.44,39.7,38.33,39.0,349300.0],["2025-09-02",38.45,38.87,36.9,37.72,411100.0],["2025-09-03",37.5,37.57,36.61,37.34,437700.0],["2025-09-04",37.19,37.33,36.17,36.2,369900.0],["2025-09-05",36.28,37.16,35.62,36.99,355500.0],["2025-09-08",38.8,41.25,38.25,39.77,781700.0],["2025-09-09",39.9,40.2,38.54,39.3,475100.0],["2025-09-10",39.3,40.28,38.76,38.87,443600.0],["2025-09-11",38.9,40.33,38.85,39.45,382100.0],["2025-09-12",39.44,40.27,38.47,39.42,461300.0],["2025-09-15",40.06,43.17,40.06,42.82,1291100.0],["2025-09-16",43.09,44.07,42.32,42.89,831400.0],["2025-09-17",42.9,43.85,42.23,43.15,612200.0],["2025-09-18",43.65,45.5,43.5,45.38,890000.0],["2025-09-19",45.77,45.86,43.65,44.34,756200.0],["2025-09-22",43.95,46.42,43.5,46.09,650900.0],["2025-09-23",47.33,50.19,47.32,48.85,880400.0],["2025-09-24",48.5,49.24,47.51,47.88,496600.0],["2025-09-25",47.5,47.96,46.0,46.15,752200.0],["2025-09-26",46.29,50.72,46.29,47.1,1326600.0],["2025-09-29",49.54,50.39,47.32,48.4,1243800.0],["2025-09-30",48.74,48.89,46.45,48.18,820300.0],["2025-10-01",48.03,48.79,47.7,48.37,517200.0],["2025-10-02",48.7,48.7,47.24,47.73,505800.0],["2025-10-03",47.23,47.51,44.94,45.43,1235100.0],["2025-10-06",45.29,45.41,41.03,42.16,1820600.0],["2025-10-07",42.22,42.9,40.79,41.9,852300.0],["2025-10-08",41.94,42.35,38.81,39.74,1476800.0],["2025-10-09",39.83,41.63,37.9,40.57,1902900.0],["2025-10-10",40.75,41.08,37.39,37.48,1132500.0],["2025-10-13",38.0,38.84,36.83,38.77,706500.0],["2025-10-14",37.7,40.16,37.5,39.36,576700.0],["2025-10-15",39.63,40.72,39.07,39.44,587500.0],["2025-10-16",39.2,40.5,37.92,37.92,622600.0],["2025-10-17",37.0,40.5,37.0,40.01,811600.0],["2025-10-20",40.7,42.35,40.31,42.13,561600.0],["2025-10-21",42.0,42.22,40.4,40.82,423400.0],["2025-10-22",40.75,40.83,38.3,38.89,536300.0],["2025-10-23",39.04,39.51,38.57,39.04,258700.0],["2025-10-24",38.35,39.77,37.69,38.52,527500.0],["2025-10-27",38.8,39.3,37.61,38.24,437500.0],["2025-10-28",38.24,38.61,37.77,38.15,361000.0],["2025-10-29",38.16,38.16,36.2,36.78,747800.0],["2025-10-30",36.46,37.58,36.41,37.56,457600.0],["2025-10-31",37.68,38.53,36.77,37.77,497000.0],["2025-11-03",37.76,37.8,35.78,35.96,650800.0],["2025-11-04",35.25,36.9,35.1,35.31,589100.0],["2025-11-05",35.5,36.29,34.71,35.42,528000.0],["2025-11-06",35.5,35.91,34.12,34.44,517500.0],["2025-11-07",34.0,34.08,32.68,33.93,1162600.0],["2025-11-10",35.19,35.89,33.43,34.14,1579200.0],["2025-11-11",34.0,39.06,32.55,38.74,2162500.0],["2025-11-12",38.58,41.19,38.13,38.44,1047100.0],["2025-11-13",38.09,39.85,37.81,37.89,854500.0],["2025-11-14",36.95,41.5,36.77,40.79,771400.0],["2025-11-17",40.43,41.55,39.54,40.29,564100.0],["2025-11-18",39.42,40.48,38.87,39.73,496400.0],["2025-11-19",39.5,41.01,39.08,39.6,458600.0],["2025-11-20",40.58,41.24,36.95,37.66,615400.0],["2025-11-21",37.41,39.0,37.01,38.91,565200.0],["2025-11-24",39.0,39.9,38.56,39.0,322400.0],["2025-11-25",38.79,41.29,38.75,41.02,350400.0],["2025-11-26",40.97,41.43,40.11,41.3,310400.0],["2025-11-28",41.67,42.44,41.3,41.78,290500.0],["2025-12-01",41.19,41.24,39.64,39.78,311400.0],["2025-12-02",40.39,41.78,40.04,40.17,341100.0],["2025-12-03",40.33,45.65,40.33,44.52,875200.0],["2025-12-04",44.52,46.9,43.54,46.77,681500.0],["2025-12-05",46.7,47.9,45.58,45.75,503400.0],["2025-12-08",46.08,47.62,44.48,47.47,542400.0],["2025-12-09",47.54,48.77,47.35,48.37,512800.0],["2025-12-10",48.56,50.69,48.12,50.2,560100.0],["2025-12-11",50.11,51.13,49.11,51.1,805000.0],["2025-12-12",51.1,51.3,46.75,47.06,850400.0],["2025-12-15",47.08,47.42,45.61,45.7,669200.0],["2025-12-16",45.65,47.44,44.0,44.77,544700.0],["2025-12-17",45.17,45.59,44.2,44.39,529600.0],["2025-12-18",44.87,45.69,44.19,44.56,398300.0],["2025-12-19",44.65,47.5,44.65,46.4,665000.0],["2025-12-22",46.67,49.55,46.55,49.38,552100.0],["2025-12-23",49.0,49.71,48.26,49.15,341300.0],["2025-12-24",49.31,50.65,48.7,50.16,320900.0],["2025-12-26",49.83,50.63,48.77,50.09,443500.0],["2025-12-29",49.62,51.53,48.93,50.76,435200.0],["2025-12-30",50.69,51.01,49.7,50.02,458200.0],["2025-12-31",49.58,50.7,48.86,49.0,571400.0],["2026-01-02",49.05,49.95,46.58,49.91,625700.0],["2026-01-05",51.28,54.81,50.69,54.8,1394100.0],["2026-01-06",54.8,54.81,52.27,53.5,763300.0],["2026-01-07",54.46,54.85,49.62,51.0,919000.0],["2026-01-08",50.81,51.1,49.28,51.04,500900.0],["2026-01-09",51.0,51.07,46.54,46.78,842600.0],["2026-01-12",46.33,48.25,44.59,47.84,725900.0],["2026-01-13",47.77,48.14,45.58,47.19,533900.0],["2026-01-14",46.94,48.22,46.22,48.16,295800.0],["2026-01-15",48.16,48.83,47.6,48.49,317900.0],["2026-01-16",48.54,50.17,47.5,47.9,393500.0],["2026-01-20",46.68,47.8,46.03,47.72,453300.0],["2026-01-21",47.26,47.86,44.55,47.12,615600.0],["2026-01-22",47.31,47.8,45.29,45.32,395300.0],["2026-01-23",45.06,45.39,43.8,44.47,677300.0],["2026-01-26",44.25,45.07,43.56,43.83,385400.0],["2026-01-27",43.79,43.97,42.55,42.98,463000.0],["2026-01-28",43.06,44.05,42.55,42.59,471900.0],["2026-01-29",42.41,43.19,41.5,41.93,462300.0],["2026-01-30",41.65,42.37,40.61,40.94,407700.0],["2026-02-02",43.53,45.15,42.78,44.9,1397900.0],["2026-02-03",45.41,47.24,44.7,47.19,682200.0],["2026-02-04",47.26,47.49,44.67,47.2,635100.0],["2026-02-05",46.36,48.4,45.4,46.06,513600.0],["2026-02-06",46.54,48.01,45.66,47.32,512500.0],["2026-02-09",47.42,47.63,46.0,47.46,358900.0],["2026-02-10",47.7,48.35,46.94,47.71,298100.0],["2026-02-11",48.01,49.45,46.21,48.66,451900.0],["2026-02-12",48.99,50.16,46.97,47.12,459700.0],["2026-02-13",48.17,49.2,47.46,47.69,324300.0],["2026-02-17",47.25,50.69,46.35,50.54,512000.0],["2026-02-18",50.12,50.91,49.44,49.87,307900.0],["2026-02-19",49.75,50.98,48.73,50.82,298300.0],["2026-02-20",50.51,53.36,49.71,52.0,753300.0],["2026-02-23",51.64,53.0,50.33,51.55,574700.0],["2026-02-24",51.55,53.36,51.33,52.78,479200.0],["2026-02-25",53.44,54.1,51.98,53.44,396600.0],["2026-02-26",53.48,54.49,51.66,53.99,605700.0],["2026-02-27",53.0,54.4,51.81,54.18,913400.0],["2026-03-02",53.51,54.29,51.86,53.59,875200.0],["2026-03-03",44.65,44.68,38.52,38.61,3956800.0],["2026-03-04",39.31,40.53,37.52,39.22,2099000.0],["2026-03-05",39.04,39.23,36.04,36.17,2064800.0],["2026-03-06",35.25,37.34,34.72,36.35,1338500.0],["2026-03-09",35.63,35.95,33.74,35.15,1784500.0],["2026-03-10",35.15,36.88,35.13,36.08,927400.0],["2026-03-11",35.55,37.06,35.37,36.94,919500.0],["2026-03-12",36.2,36.52,35.05,35.56,1137900.0],["2026-03-13",35.8,36.15,33.74,34.1,1182400.0],["2026-03-16",34.48,35.07,33.88,34.91,525200.0],["2026-03-17",35.2,35.44,34.12,35.23,596900.0],["2026-03-18",35.02,35.61,34.43,34.48,588100.0],["2026-03-19",34.0,34.78,33.53,34.41,509300.0],["2026-03-20",34.32,34.85,33.05,33.28,1009900.0],["2026-03-23",34.87,34.9,33.03,34.0,645100.0],["2026-03-24",33.77,35.59,33.6,35.2,511500.0],["2026-03-25",35.97,36.75,35.53,36.35,523000.0],["2026-03-26",35.43,36.66,35.23,35.38,545500.0],["2026-03-27",35.24,35.24,33.5,33.83,758900.0],["2026-03-30",34.02,34.43,33.06,33.3,641900.0],["2026-03-31",34.33,35.63,34.0,35.26,591500.0],["2026-04-01",36.16,36.43,35.3,35.43,429200.0],["2026-04-02",34.31,36.51,34.29,35.31,343900.0],["2026-04-06",35.23,35.94,34.92,35.13,347000.0],["2026-04-07",34.51,35.48,34.13,35.43,364800.0],["2026-04-08",37.53,37.78,35.88,36.73,582900.0],["2026-04-09",36.54,37.59,36.1,37.29,267000.0],["2026-04-10",37.49,37.7,35.5,35.93,431800.0],["2026-04-13",35.88,37.23,35.88,37.1,401900.0],["2026-04-14",37.5,38.79,37.44,37.9,378000.0],["2026-04-15",38.0,38.98,37.93,38.79,372900.0],["2026-04-16",40.0,41.37,39.82,40.65,761100.0],["2026-04-17",41.16,42.13,40.26,41.5,776900.0],["2026-04-20",41.08,41.57,40.03,40.5,455600.0],["2026-04-21",40.54,40.84,39.09,39.45,527300.0],["2026-04-22",39.8,39.98,38.58,39.14,556400.0],["2026-04-23",39.14,39.47,37.81,38.75,490300.0],["2026-04-24",38.79,39.96,37.94,39.7,500100.0],["2026-04-27",39.55,41.78,39.32,41.41,638500.0],["2026-04-28",41.2,41.47,39.87,40.48,504000.0],["2026-04-29",39.92,40.36,38.71,40.24,476300.0],["2026-04-30",40.21,40.67,39.02,40.53,455400.0],["2026-05-01",40.59,41.66,40.32,40.9,469200.0],["2026-05-04",40.31,41.32,39.66,40.2,479200.0],["2026-05-05",40.41,41.2,40.08,40.5,442500.0],["2026-05-06",40.59,40.93,39.3,40.27,713000.0],["2026-05-07",40.26,40.63,38.79,39.05,431400.0],["2026-05-08",39.05,39.29,38.05,38.23,460000.0],["2026-05-11",38.82,39.84,37.3,38.04,1581000.0],["2026-05-12",33.87,33.87,28.82,29.03,5407600.0],["2026-05-13",29.36,30.5,28.54,29.83,1736700.0],["2026-05-14",29.36,31.49,28.88,30.86,1129400.0],["2026-05-15",31.94,32.5,30.5,31.21,1200300.0],["2026-05-18",31.07,31.68,30.56,30.9,746900.0],["2026-05-19",30.92,31.5,30.5,30.68,554800.0],["2026-05-20",30.81,31.64,30.55,30.86,508900.0],["2026-05-21",30.54,32.98,30.02,32.96,1541600.0],["2026-05-22",33.39,33.39,32.19,33.0,681700.0],["2026-05-26",33.11,34.25,32.7,34.17,992500.0],["2026-05-27",34.52,34.96,33.54,34.43,766400.0],["2026-05-28",33.85,36.0,33.66,35.39,583800.0],["2026-05-29",35.2,35.87,34.45,35.21,954300.0],["2026-06-01",35.15,35.53,34.06,34.11,525200.0],["2026-06-02",33.96,34.65,32.74,32.86,587900.0],["2026-06-03",33.03,34.1,32.45,33.32,805800.0],["2026-06-04",33.57,35.15,33.56,34.69,546500.0],["2026-06-05",34.59,34.9,33.1,33.19,649500.0],["2026-06-08",33.23,33.8,32.78,33.1,761700.0],["2026-06-09",33.6,34.43,33.23,33.46,891300.0],["2026-06-10",33.52,37.64,33.09,35.9,1281100.0],["2026-06-11",35.95,38.21,35.5,37.65,872700.0],["2026-06-12",38.2,39.91,37.46,37.64,740800.0],["2026-06-15",38.14,39.76,37.86,38.93,608700.0],["2026-06-16",39.37,39.52,38.09,38.4,374900.0],["2026-06-17",38.72,42.47,38.52,41.94,1227000.0],["2026-06-18",42.63,42.98,41.25,42.87,1071400.0],["2026-06-22",43.11,44.5,42.3,42.41,831000.0],["2026-06-23",42.16,43.58,41.89,42.78,1299300.0],["2026-06-24",43.0,44.13,42.44,42.68,793700.0],["2026-06-25",42.96,43.12,41.25,41.5,678100.0],["2026-06-26",41.3,42.28,40.5,42.07,1524200.0],["2026-06-29",42.62,42.89,40.8,41.15,483000.0],["2026-06-30",41.84,43.47,41.4,42.47,1065300.0],["2026-07-01",43.38,43.97,42.51,43.0,634800.0],["2026-07-02",43.28,45.01,42.0,42.74,492500.0],["2026-07-06",43.15,45.345,42.59,44.93,949421.974672],["2026-07-07",45.13,46.62,43.51,46.15,802505.807189],["2026-07-08",45.585,45.99,44,45.07,534030.39035],["2026-07-09",44.87,45.25,42.87,42.93,540105.723915],["2026-07-10",42.65,42.76,41.25,42.48,411359.836572],["2026-07-13",41.96,42.44,41.4,41.81,288944.039168],["2026-07-14",41.88,42.16,41.107,41.37,303948.165492],["2026-07-15",42.185,43.2,40.85,42.93,501115.726358],["2026-07-16",42.84,46.42,42.75,44.88,934397.69352],["2026-07-17",44.43,47.5,44.035,46.65,827667.600994],["2026-07-20",46.79,47.14,44.42,44.45,836675.275393],["2026-07-21",44.05,45.36,43.09,43.71,759747.920981],["2026-07-22",43.99,44.005,42.62,42.83,382760.543845],["2026-07-23",42.27,42.8,41.5,41.88,366219.266465],["2026-07-24",42.3,42.3,38.11,38.45,888579.57272],["2026-07-27",39.162,39.93,37.36,37.46,516645.683623],["2026-07-28",37.46,39.38,36.25,39.32,569600.297758],["2026-07-29",38.84,39.72,38.38,38.68,362531.213441],["2026-07-30",38.68,39.64,38.49,38.94,291003.837255],["2026-07-31",38.86,39.01,37.18,38.77,261535.787402],["2026-08-03",38.51,39.14,38,39.09,400347.104637],["2026-08-04",39.15,39.98,39.11,39.83,368335.85633],["2026-08-05",39.89,40.6,39.22,39.41,301706.691758],["2026-08-06",40.15,40.645,39.25,39.92,333216.025786],["2026-08-07",39.97,41.1207,39.845,40.44,322846.827597],["2026-08-10",40.47,41.076,39.6439,40.18,140269.618007],["2026-08-11",39,42.999,37.7,39.42,1912684.271081],["2026-08-12",40.25,40.9552,39.02,39.36,804489.213792],["2026-08-13",39.58,40.895,38.27,38.87,516463.299122],["2026-08-14",39.21,41.235,38.87,40.03,512054.036939]]}