{"t":"KNDI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-09-04",3.9,3.94,3.8,3.8,8500.0],["2007-09-05",3.7,3.8,3.6,3.8,3000.0],["2007-09-06",3.8,3.85,3.75,3.8,9900.0],["2007-09-07",3.75,3.9,3.75,3.9,5700.0],["2007-09-10",3.75,3.9,3.75,3.9,2600.0],["2007-09-11",3.85,3.85,3.85,3.85,1300.0],["2007-09-12",3.85,3.9,3.8,3.85,8500.0],["2007-09-13",3.7,3.84,3.7,3.84,700.0],["2007-09-14",3.71,3.71,3.65,3.65,8700.0],["2007-09-17",3.6,3.6,3.49,3.6,13500.0],["2007-09-18",3.5,3.53,3.4,3.45,21700.0],["2007-09-19",3.48,3.5,3.4,3.5,55600.0],["2007-09-20",3.59,3.59,3.55,3.55,4200.0],["2007-09-21",3.65,3.98,3.65,3.97,73600.0],["2007-09-24",3.25,4.25,3.25,3.75,8400.0],["2007-09-25",3.65,3.95,3.55,3.9,6900.0],["2007-09-26",3.94,3.99,3.94,3.99,28000.0],["2007-09-27",3.95,4.05,3.85,4.05,46100.0],["2007-09-28",4.0,4.05,4.0,4.05,9300.0],["2007-10-01",4.05,4.05,3.95,4.02,26900.0],["2007-10-02",4.0,4.04,3.99,4.0,19800.0],["2007-10-03",4.04,4.3,4.0,4.3,273300.0],["2007-10-04",4.2,4.55,4.2,4.5,139800.0],["2007-10-05",4.65,5.25,4.55,4.75,85400.0],["2007-10-08",4.8,5.21,4.45,5.1,64800.0],["2007-10-09",5.08,5.2,4.85,5.2,18600.0],["2007-10-10",5.2,5.2,5.02,5.05,13400.0],["2007-10-11",5.1,5.3,5.0,5.1,17000.0],["2007-10-12",5.01,5.1,4.96,5.1,130300.0],["2007-10-15",5.1,5.11,5.0,5.11,43100.0],["2007-10-16",5.1,5.15,5.03,5.05,108200.0],["2007-10-17",5.15,5.25,4.96,5.05,170300.0],["2007-10-18",4.8,5.1,4.8,5.05,53400.0],["2007-10-19",5.1,5.15,5.05,5.13,6800.0],["2007-10-22",5.05,5.05,4.95,4.95,5600.0],["2007-10-23",5.0,5.05,4.75,5.05,26000.0],["2007-10-24",5.05,5.1,5.0,5.1,25000.0],["2007-10-25",5.15,5.15,4.98,5.05,22300.0],["2007-10-26",5.0,5.0,4.85,4.9,13500.0],["2007-10-29",4.95,4.95,4.8,4.9,13800.0],["2007-10-30",4.9,5.15,4.9,5.15,27700.0],["2007-10-31",5.0,5.1,5.0,5.1,10100.0],["2007-11-01",5.0,5.0,4.9,5.0,21100.0],["2007-11-02",5.0,5.0,4.9,5.0,2000.0],["2007-11-05",4.95,5.05,4.95,5.0,10300.0],["2007-11-06",5.0,5.0,4.75,4.8,29800.0],["2007-11-07",4.75,4.75,4.15,4.4,130400.0],["2007-11-08",4.3,4.4,4.0,4.1,128900.0],["2007-11-09",4.15,4.3,4.1,4.3,11200.0],["2007-11-12",4.3,4.4,4.25,4.25,17400.0],["2007-11-13",4.3,4.3,4.2,4.25,11700.0],["2007-11-14",4.2,4.2,4.1,4.15,2800.0],["2007-11-15",4.25,4.25,4.25,4.25,3500.0],["2007-11-16",4.25,4.25,4.17,4.17,1700.0],["2007-11-19",4.17,4.17,4.05,4.1,6900.0],["2007-11-20",4.0,4.55,4.0,4.4,24100.0],["2007-11-21",4.05,4.05,3.72,4.05,38600.0],["2007-11-23",4.2,4.2,4.05,4.2,2700.0],["2007-11-26",4.2,4.47,4.1,4.1,6200.0],["2007-11-27",4.1,4.1,4.06,4.06,2300.0],["2007-11-28",4.06,4.13,4.06,4.11,2100.0],["2007-11-29",4.06,4.1,4.05,4.1,12700.0],["2007-11-30",4.05,4.15,4.05,4.15,3500.0],["2007-12-03",4.15,4.15,4.1,4.15,4000.0],["2007-12-04",4.15,4.15,4.05,4.05,5300.0],["2007-12-05",4.05,4.07,4.05,4.07,7400.0],["2007-12-06",4.05,4.05,4.05,4.05,19400.0],["2007-12-07",4.05,4.07,4.04,4.07,8500.0],["2007-12-10",4.03,4.05,4.03,4.03,29200.0],["2007-12-11",4.05,4.06,4.02,4.02,12700.0],["2007-12-12",4.03,4.1,3.9,4.07,15500.0],["2007-12-13",4.06,4.06,4.06,4.06,300.0],["2007-12-14",4.06,4.1,4.0,4.1,11900.0],["2007-12-17",4.1,4.1,4.1,4.1,8400.0],["2007-12-18",4.1,4.1,3.95,4.0,600.0],["2007-12-19",3.99,4.2,3.99,4.2,24100.0],["2007-12-20",4.15,4.25,4.1,4.25,11000.0],["2007-12-21",4.2,4.25,4.05,4.1,11000.0],["2007-12-24",4.15,4.35,4.15,4.35,11400.0],["2007-12-26",4.35,4.35,4.26,4.32,8300.0],["2007-12-27",4.25,4.32,4.25,4.27,2400.0],["2007-12-28",4.2,4.34,4.2,4.34,4400.0],["2007-12-31",4.3,4.55,4.2,4.55,17700.0],["2008-01-02",4.8,4.8,4.4,4.5,1700.0],["2008-01-03",4.41,4.55,4.35,4.45,7700.0],["2008-01-04",4.35,4.5,4.35,4.45,65100.0],["2008-01-07",4.7,4.8,4.28,4.8,63100.0],["2008-01-08",4.8,4.9,4.7,4.85,32500.0],["2008-01-09",4.8,5.1,4.7,5.05,114900.0],["2008-01-10",5.2,5.35,5.06,5.35,250700.0],["2008-01-11",5.35,5.4,5.15,5.25,89500.0],["2008-01-14",5.29,5.34,5.27,5.3,46200.0],["2008-01-15",5.3,5.3,5.05,5.15,46600.0],["2008-01-16",5.13,5.25,5.13,5.25,11300.0],["2008-01-17",5.1,5.38,4.8,5.3,24200.0],["2008-01-18",5.4,5.4,5.28,5.32,12500.0],["2008-01-22",5.0,5.3,5.0,5.25,7000.0],["2008-01-23",5.2,5.2,5.0,5.2,12300.0],["2008-01-24",5.2,5.25,5.15,5.2,6400.0],["2008-01-25",5.1,5.2,5.0,5.2,13200.0],["2008-01-28",5.15,5.2,5.05,5.2,10200.0],["2008-01-29",5.1,5.15,5.0,5.15,10000.0],["2008-01-30",5.05,5.1,5.05,5.1,5000.0],["2008-01-31",5.05,5.05,5.0,5.0,3800.0],["2008-02-01",5.0,5.1,4.95,5.1,12500.0],["2008-02-04",5.1,5.19,5.0,5.15,3700.0],["2008-02-05",5.2,5.3,5.15,5.15,17000.0],["2008-02-06",5.15,5.29,5.05,5.05,13500.0],["2008-02-07",5.1,5.15,5.0,5.15,11400.0],["2008-02-08",5.0,5.19,5.0,5.18,10400.0],["2008-02-11",5.1,5.19,5.09,5.18,24500.0],["2008-02-12",5.18,5.29,5.15,5.25,13700.0],["2008-02-13",5.2,5.4,5.15,5.3,13900.0],["2008-02-14",5.3,5.35,5.15,5.35,12100.0],["2008-02-15",5.3,5.4,5.15,5.39,17900.0],["2008-02-19",5.34,5.34,5.15,5.25,10600.0],["2008-02-20",5.2,5.3,5.15,5.3,8100.0],["2008-02-21",5.2,5.2,5.11,5.19,9000.0],["2008-02-22",5.2,5.25,5.17,5.2,23200.0],["2008-02-25",5.19,5.19,5.1,5.19,16900.0],["2008-02-26",5.05,5.1,5.0,5.1,7200.0],["2008-02-27",5.1,5.25,5.1,5.25,9100.0],["2008-02-28",5.15,5.25,5.1,5.25,9800.0],["2008-02-29",5.2,5.25,5.15,5.2,10000.0],["2008-03-03",5.15,5.2,5.1,5.2,1900.0],["2008-03-04",5.05,5.25,5.05,5.25,11100.0],["2008-03-05",5.25,5.4,5.2,5.4,7700.0],["2008-03-06",5.35,5.35,5.2,5.35,13200.0],["2008-03-07",5.2,5.4,5.15,5.4,13700.0],["2008-03-10",5.3,5.35,5.2,5.35,1300.0],["2008-03-11",5.35,5.35,5.2,5.3,13900.0],["2008-03-12",5.25,5.65,5.25,5.5,41500.0],["2008-03-13",5.6,5.6,5.15,5.25,17800.0],["2008-03-14",5.25,5.25,5.15,5.25,5700.0],["2008-03-17",5.21,5.21,5.05,5.2,6900.0],["2008-03-18",5.2,5.5,5.05,5.48,10100.0],["2008-03-19",5.5,5.5,5.2,5.3,4500.0],["2008-03-20",5.06,5.29,5.06,5.29,6000.0],["2008-03-24",5.5,5.5,5.16,5.38,8400.0],["2008-03-25",5.4,5.4,5.2,5.35,6400.0],["2008-03-26",5.3,5.3,5.16,5.3,9200.0],["2008-03-27",5.2,5.21,5.12,5.21,7900.0],["2008-03-28",5.15,5.6,5.15,5.6,17700.0],["2008-03-31",5.6,5.65,5.25,5.59,20300.0],["2008-04-01",5.83,7.25,5.5,6.48,330200.0],["2008-04-02",6.82,6.82,5.66,6.5,154600.0],["2008-04-03",6.51,6.51,6.05,6.24,21600.0],["2008-04-04",6.28,6.28,5.75,6.16,58800.0],["2008-04-07",5.97,6.15,5.74,6.1,13400.0],["2008-04-08",6.15,6.15,5.88,5.95,4400.0],["2008-04-09",5.94,6.19,5.81,6.12,40900.0],["2008-04-10",6.14,6.14,5.7,5.7,28200.0],["2008-04-11",5.96,5.96,5.86,5.94,3500.0],["2008-04-14",5.82,5.82,5.67,5.78,12700.0],["2008-04-15",5.7,5.78,5.45,5.74,21400.0],["2008-04-16",5.68,5.7,5.55,5.66,29300.0],["2008-04-17",5.66,5.66,5.26,5.33,29800.0],["2008-04-18",5.33,5.75,5.23,5.75,23400.0],["2008-04-21",5.78,5.78,5.6,5.6,1600.0],["2008-04-22",5.73,5.74,5.45,5.7,5500.0],["2008-04-23",5.7,5.7,5.45,5.5,16800.0],["2008-04-24",5.46,5.46,5.2,5.34,16600.0],["2008-04-25",5.38,5.38,5.2,5.3,12800.0],["2008-04-28",5.29,5.31,5.16,5.3,13900.0],["2008-04-29",5.3,5.6,5.25,5.3,22600.0],["2008-04-30",5.22,5.4,5.22,5.24,13300.0],["2008-05-01",5.44,5.44,5.25,5.4,7800.0],["2008-05-02",5.4,5.4,5.2,5.2,7800.0],["2008-05-05",5.21,5.24,4.86,5.06,42000.0],["2008-05-06",4.96,5.24,4.61,5.24,53000.0],["2008-05-07",5.45,5.45,5.05,5.15,9900.0],["2008-05-08",5.15,5.15,4.96,5.05,18700.0],["2008-05-09",5.01,5.43,4.71,4.84,190800.0],["2008-05-12",4.99,4.99,4.51,4.6,60800.0],["2008-05-13",4.8,4.8,4.41,4.65,37500.0],["2008-05-14",4.7,5.13,4.7,4.97,73500.0],["2008-05-15",5.15,5.2,4.78,4.9,22500.0],["2008-05-16",5.09,5.4,5.03,5.27,93200.0],["2008-05-19",5.34,5.35,4.84,5.19,49000.0],["2008-05-20",5.33,5.33,4.93,5.24,26400.0],["2008-05-21",5.28,5.36,5.07,5.18,34800.0],["2008-05-22",5.18,5.3,5.07,5.1,26300.0],["2008-05-23",5.08,5.2,4.95,5.2,18700.0],["2008-05-27",5.28,5.28,4.98,5.05,28400.0],["2008-05-28",5.05,5.05,4.95,5.04,6400.0],["2008-05-29",5.06,5.08,4.91,5.06,16400.0],["2008-05-30",5.0,5.04,4.96,5.0,17100.0],["2008-06-02",5.2,5.2,4.9,5.05,32400.0],["2008-06-03",5.06,5.06,4.76,4.99,22000.0],["2008-06-04",4.95,4.95,4.75,4.87,20300.0],["2008-06-05",4.9,4.9,4.55,4.66,16200.0],["2008-06-06",4.58,4.58,4.36,4.45,22300.0],["2008-06-09",4.9,4.9,4.09,4.3,26900.0],["2008-06-10",5.14,5.18,4.55,4.97,233300.0],["2008-06-11",5.05,5.05,4.67,4.94,119400.0],["2008-06-12",5.05,5.05,4.8,4.95,45400.0],["2008-06-13",5.0,5.05,4.5,5.04,41500.0],["2008-06-16",5.07,5.1,4.5,5.09,58300.0],["2008-06-17",5.25,5.4,5.09,5.35,149200.0],["2008-06-18",5.35,5.35,4.95,5.01,56900.0],["2008-06-19",5.09,5.13,4.87,5.08,53400.0],["2008-06-20",5.14,5.14,4.8,4.87,50400.0],["2008-06-23",4.81,4.87,4.67,4.81,37000.0],["2008-06-24",4.95,4.98,4.74,4.8,31900.0],["2008-06-25",4.8,4.8,4.45,4.53,36600.0],["2008-06-26",4.59,4.6,4.31,4.32,30800.0],["2008-06-27",4.59,4.59,4.4,4.49,16500.0],["2008-06-30",4.53,4.53,4.1,4.12,54700.0],["2008-07-01",4.1,4.29,4.1,4.2,18500.0],["2008-07-02",4.2,4.2,3.6,3.99,27300.0],["2008-07-03",3.95,4.07,3.5,3.85,47400.0],["2008-07-07",3.9,3.99,3.71,3.82,27400.0],["2008-07-08",3.92,3.93,3.38,3.4,40400.0],["2008-07-09",3.43,3.7,3.43,3.64,21100.0],["2008-07-10",3.67,4.11,3.67,3.94,21400.0],["2008-07-11",4.04,4.14,3.84,4.04,28200.0],["2008-07-14",4.1,4.3,4.1,4.18,15800.0],["2008-07-15",3.46,3.95,3.26,3.45,219100.0],["2008-07-16",3.46,3.46,3.31,3.4,68100.0],["2008-07-17",3.4,3.45,3.32,3.39,60200.0],["2008-07-18",3.4,3.4,3.11,3.28,40400.0],["2008-07-21",3.31,3.4,3.3,3.36,8900.0],["2008-07-22",3.2,3.3,2.94,3.25,44900.0],["2008-07-23",3.2,3.5,3.14,3.5,28100.0],["2008-07-24",3.35,3.6,3.32,3.39,59700.0],["2008-07-25",3.41,3.5,3.31,3.49,24100.0],["2008-07-28",3.55,3.55,3.35,3.46,27300.0],["2008-07-29",3.35,3.47,3.32,3.45,25800.0],["2008-07-30",3.38,3.47,3.15,3.3,13500.0],["2008-07-31",3.46,3.46,3.09,3.24,22000.0],["2008-08-01",3.18,3.4,3.05,3.1,15800.0],["2008-08-04",3.23,3.35,3.0,3.05,8900.0],["2008-08-05",3.0,3.15,3.0,3.06,14500.0],["2008-08-06",3.0,3.46,2.9,3.44,47100.0],["2008-08-07",3.44,3.46,3.35,3.4,21600.0],["2008-08-08",3.47,3.74,3.31,3.7,45800.0],["2008-08-11",3.91,4.12,3.6,4.0,51900.0],["2008-08-12",4.03,4.03,3.86,3.96,23700.0],["2008-08-13",3.91,3.96,3.85,3.95,10600.0],["2008-08-14",3.94,3.95,3.55,3.84,36200.0],["2008-08-15",3.76,3.96,3.7,3.88,34500.0],["2008-08-18",3.81,3.88,3.67,3.78,9700.0],["2008-08-19",3.68,3.72,3.5,3.59,20300.0],["2008-08-20",3.53,3.72,3.16,3.4,31300.0],["2008-08-21",3.32,3.37,3.1,3.24,37100.0],["2008-08-22",3.24,3.35,3.24,3.3,8800.0],["2008-08-25",3.3,3.34,3.2,3.31,12200.0],["2008-08-26",3.26,3.3,3.16,3.3,9000.0],["2008-08-27",3.25,3.25,3.15,3.15,29500.0],["2008-08-28",3.3,3.4,3.18,3.4,12200.0],["2008-08-29",3.4,3.58,3.33,3.55,51700.0],["2008-09-02",3.5,3.58,3.37,3.58,44800.0],["2008-09-03",3.55,3.55,3.47,3.53,33700.0],["2008-09-04",3.4,3.47,3.32,3.43,3400.0],["2008-09-05",3.44,3.49,3.28,3.45,28800.0],["2008-09-08",3.57,3.57,3.1,3.43,26000.0],["2008-09-09",3.51,3.51,3.1,3.22,17700.0],["2008-09-10",3.12,3.2,2.88,2.92,24500.0],["2008-09-11",2.88,2.92,2.5,2.65,26200.0],["2008-09-12",2.37,3.19,2.37,3.16,26600.0],["2008-09-15",2.87,3.15,2.78,2.78,10600.0],["2008-09-16",2.75,2.96,2.11,2.37,43000.0],["2008-09-17",2.23,2.43,2.02,2.03,22700.0],["2008-09-18",2.09,2.26,1.75,2.22,45700.0],["2008-09-19",2.4,2.89,2.15,2.79,40400.0],["2008-09-22",2.84,2.99,2.53,2.77,29600.0],["2008-09-23",2.77,2.77,2.47,2.66,5800.0],["2008-09-24",2.65,2.85,2.57,2.85,4200.0],["2008-09-25",2.9,2.9,2.49,2.67,18100.0],["2008-09-26",2.58,2.7,2.5,2.64,3600.0],["2008-09-29",2.5,2.68,2.0,2.12,15700.0],["2008-09-30",2.11,2.11,1.8,1.94,42400.0],["2008-10-01",2.05,2.4,1.89,2.1,27000.0],["2008-10-02",2.11,2.37,2.05,2.15,36600.0],["2008-10-03",2.19,2.19,1.81,2.0,16400.0],["2008-10-06",1.82,2.0,1.82,1.95,5400.0],["2008-10-07",1.94,1.96,1.72,1.96,33500.0],["2008-10-08",1.82,2.0,1.8,1.96,41100.0],["2008-10-09",2.0,2.37,1.98,2.35,101800.0],["2008-10-10",2.35,2.35,1.94,2.24,13900.0],["2008-10-13",2.24,2.3,2.16,2.16,2500.0],["2008-10-14",2.15,2.17,1.83,2.06,21700.0],["2008-10-15",2.12,2.15,1.8,2.12,14600.0],["2008-10-16",2.13,2.13,1.8,1.87,8200.0],["2008-10-17",2.01,2.16,1.78,1.99,11700.0],["2008-10-20",2.07,2.07,1.68,1.92,35000.0],["2008-10-21",1.82,1.89,1.81,1.88,2700.0],["2008-10-22",1.8,1.8,1.51,1.64,15200.0],["2008-10-23",1.65,1.7,1.5,1.67,27000.0],["2008-10-24",1.5,1.65,1.35,1.61,4300.0],["2008-10-27",1.37,1.37,1.3,1.3,2500.0],["2008-10-28",1.8,1.9,1.44,1.49,21200.0],["2008-10-29",1.73,1.73,1.6,1.61,1500.0],["2008-10-30",1.78,1.8,1.61,1.62,5200.0],["2008-10-31",1.77,1.77,1.77,1.77,100.0],["2008-11-03",1.78,1.79,1.7,1.74,3400.0],["2008-11-04",1.62,1.72,1.62,1.72,2600.0],["2008-11-05",1.87,1.87,1.87,1.87,2400.0],["2008-11-06",1.86,1.86,1.73,1.73,600.0],["2008-11-07",1.65,1.65,1.6,1.64,3700.0],["2008-11-10",1.87,1.87,1.53,1.65,6200.0],["2008-11-11",1.5,1.84,1.25,1.84,7700.0],["2008-11-12",1.32,1.5,1.26,1.44,9900.0],["2008-11-13",1.4,1.6,1.4,1.6,3200.0],["2008-11-14",1.6,1.6,1.29,1.48,14800.0],["2008-11-17",1.28,1.56,1.19,1.56,900.0],["2008-11-18",1.51,1.51,1.5,1.5,200.0],["2008-11-19",1.18,1.5,1.18,1.4,7300.0],["2008-11-20",1.41,1.41,1.4,1.4,5500.0],["2008-11-21",1.4,1.4,1.4,1.4,200.0],["2008-11-24",1.25,1.25,1.25,1.25,200.0],["2008-11-25",1.15,1.25,1.13,1.24,2200.0],["2008-11-26",1.02,1.25,0.95,1.25,7100.0],["2008-11-28",1.47,1.47,1.47,1.47,100.0],["2008-12-01",1.49,1.52,1.24,1.24,2100.0],["2008-12-02",1.24,1.24,1.05,1.24,1500.0],["2008-12-03",1.24,1.24,1.24,1.24,0.0],["2008-12-04",1.1,1.1,1.1,1.1,100.0],["2008-12-05",1.04,1.1,1.0,1.09,7700.0],["2008-12-08",1.1,1.11,1.03,1.04,5700.0],["2008-12-09",1.05,1.15,1.05,1.1,4100.0],["2008-12-10",1.15,1.15,1.03,1.03,1600.0],["2008-12-11",1.01,1.15,1.01,1.15,1700.0],["2008-12-12",1.15,1.15,1.15,1.15,0.0],["2008-12-15",1.09,1.09,1.0,1.05,7500.0],["2008-12-16",1.01,1.05,0.94,0.95,17000.0],["2008-12-17",1.0,1.0,0.85,0.9,11500.0],["2008-12-18",1.0,1.0,1.0,1.0,1400.0],["2008-12-19",0.9,0.95,0.9,0.95,1700.0],["2008-12-22",0.96,0.96,0.9,0.9,5700.0],["2008-12-23",0.96,1.15,0.82,0.83,5900.0],["2008-12-24",0.99,0.99,0.99,0.99,200.0],["2008-12-26",0.99,0.99,0.99,0.99,0.0],["2008-12-29",0.95,0.96,0.95,0.95,2400.0],["2008-12-30",0.95,0.95,0.95,0.95,0.0],["2008-12-31",0.95,0.95,0.72,0.78,26900.0],["2009-01-02",0.96,0.98,0.9,0.95,6600.0],["2009-01-05",0.95,0.95,0.9,0.93,7000.0],["2009-01-06",0.81,0.9,0.81,0.9,4800.0],["2009-01-07",0.95,0.95,0.86,0.92,13800.0],["2009-01-08",0.93,0.93,0.93,0.93,100.0],["2009-01-09",0.92,0.94,0.92,0.94,500.0],["2009-01-12",0.9,0.95,0.9,0.94,2000.0],["2009-01-13",0.86,0.87,0.86,0.87,2000.0],["2009-01-14",0.87,0.92,0.84,0.92,4200.0],["2009-01-15",0.81,0.81,0.8,0.8,4100.0],["2009-01-16",0.88,0.88,0.88,0.88,500.0],["2009-01-20",0.72,0.79,0.72,0.72,5200.0],["2009-01-21",0.72,0.78,0.72,0.78,2400.0],["2009-01-22",0.75,0.76,0.75,0.76,1000.0],["2009-01-23",0.88,0.89,0.73,0.74,2900.0],["2009-01-26",0.73,0.73,0.73,0.73,500.0],["2009-01-27",0.88,0.88,0.73,0.84,500.0],["2009-01-28",0.84,0.84,0.84,0.84,0.0],["2009-01-29",0.73,0.8,0.73,0.73,1400.0],["2009-01-30",0.75,0.77,0.73,0.77,2300.0],["2009-02-02",0.79,0.95,0.75,0.88,6600.0],["2009-02-03",0.75,0.75,0.73,0.73,2000.0],["2009-02-04",0.83,0.83,0.83,0.83,6100.0],["2009-02-05",0.83,0.83,0.73,0.73,7900.0],["2009-02-06",0.8,0.88,0.78,0.88,6100.0],["2009-02-09",0.88,0.88,0.88,0.88,0.0],["2009-02-10",0.8,0.88,0.8,0.8,8900.0],["2009-02-11",0.8,0.8,0.8,0.8,0.0],["2009-02-12",0.8,0.84,0.72,0.8,4600.0],["2009-02-13",0.8,0.8,0.8,0.8,200.0],["2009-02-17",0.9,0.9,0.7,0.75,2500.0],["2009-02-18",0.72,0.72,0.56,0.6,2000.0],["2009-02-19",0.83,0.83,0.62,0.63,6000.0],["2009-02-20",0.63,0.69,0.63,0.69,600.0],["2009-02-23",0.81,0.81,0.63,0.63,600.0],["2009-02-24",0.63,0.63,0.63,0.63,1100.0],["2009-02-25",0.63,0.63,0.63,0.63,1500.0],["2009-02-26",0.63,0.63,0.63,0.63,0.0],["2009-02-27",0.68,0.68,0.58,0.59,3500.0],["2009-03-02",0.46,0.57,0.46,0.5,6700.0],["2009-03-03",0.83,0.83,0.48,0.48,3100.0],["2009-03-04",0.83,0.83,0.74,0.74,300.0],["2009-03-05",0.73,0.73,0.73,0.73,600.0],["2009-03-06",0.45,0.68,0.44,0.67,1900.0],["2009-03-09",0.67,0.67,0.67,0.67,0.0],["2009-03-10",0.48,0.71,0.48,0.6,4200.0],["2009-03-11",0.69,0.7,0.59,0.6,5400.0],["2009-03-12",0.69,0.7,0.69,0.7,200.0],["2009-03-13",0.55,0.6,0.55,0.6,5400.0],["2009-03-16",0.55,0.61,0.5,0.5,9200.0],["2009-03-17",0.49,0.5,0.49,0.5,3900.0],["2009-03-18",0.57,0.82,0.49,0.6,7500.0],["2009-03-19",0.79,0.79,0.65,0.65,3800.0],["2009-03-20",0.68,0.75,0.56,0.75,3800.0],["2009-03-23",0.79,0.79,0.61,0.79,1500.0],["2009-03-24",0.79,0.79,0.62,0.75,1200.0],["2009-03-25",0.78,0.79,0.75,0.75,700.0],["2009-03-26",0.75,0.91,0.62,0.78,9500.0],["2009-03-27",0.65,0.72,0.6,0.72,10300.0],["2009-03-30",0.88,0.95,0.75,0.85,8400.0],["2009-03-31",0.95,1.05,0.9,1.05,40900.0],["2009-04-01",1.1,1.1,0.98,1.0,5200.0],["2009-04-02",1.05,1.18,1.0,1.18,25200.0],["2009-04-03",1.22,1.22,1.0,1.1,19400.0],["2009-04-06",1.1,1.2,0.78,1.01,16900.0],["2009-04-07",0.91,1.04,0.91,0.93,12000.0],["2009-04-08",1.0,1.0,0.94,0.94,20200.0],["2009-04-09",1.0,1.15,1.0,1.11,11000.0],["2009-04-13",1.15,1.31,1.14,1.2,12000.0],["2009-04-14",1.31,1.31,1.22,1.22,7300.0],["2009-04-15",1.2,1.39,1.2,1.37,12400.0],["2009-04-16",1.4,1.4,1.2,1.3,3300.0],["2009-04-17",1.49,1.74,1.22,1.43,20300.0],["2009-04-20",1.5,1.5,1.36,1.5,18400.0],["2009-04-21",1.5,1.5,1.45,1.45,4800.0],["2009-04-22",1.35,1.38,1.32,1.32,2800.0],["2009-04-23",1.33,1.33,1.2,1.32,6300.0],["2009-04-24",1.3,1.35,1.18,1.3,3400.0],["2009-04-27",1.38,1.38,1.3,1.3,5200.0],["2009-04-28",1.35,1.65,1.35,1.43,40100.0],["2009-04-29",1.5,1.65,1.45,1.45,38700.0],["2009-04-30",1.45,1.65,1.45,1.65,63900.0],["2009-05-01",1.74,1.74,1.47,1.57,43800.0],["2009-05-04",1.73,1.73,1.41,1.61,11400.0],["2009-05-05",1.62,1.65,1.5,1.58,12500.0],["2009-05-06",1.65,1.65,1.39,1.54,37500.0],["2009-05-07",1.54,1.62,1.35,1.4,31700.0],["2009-05-08",1.4,1.62,1.4,1.62,13500.0],["2009-05-11",1.61,1.61,1.55,1.55,3600.0],["2009-05-12",1.56,1.6,1.5,1.6,7200.0],["2009-05-13",1.58,1.61,1.4,1.61,18700.0],["2009-05-14",1.58,1.58,1.38,1.49,10000.0],["2009-05-15",1.55,1.55,1.1,1.29,46600.0],["2009-05-18",1.45,1.59,1.35,1.55,20700.0],["2009-05-19",1.55,1.55,1.42,1.5,22300.0],["2009-05-20",1.3,1.59,1.3,1.45,14300.0],["2009-05-21",1.54,1.54,1.32,1.54,19600.0],["2009-05-22",1.5,1.5,1.4,1.47,2400.0],["2009-05-26",1.55,1.55,1.49,1.55,7500.0],["2009-05-27",1.55,1.58,1.48,1.58,18400.0],["2009-05-28",1.6,1.6,1.49,1.52,24800.0],["2009-05-29",1.44,1.5,1.44,1.5,4600.0],["2009-06-01",1.5,1.55,1.44,1.52,14100.0],["2009-06-02",1.49,1.54,1.33,1.54,13800.0],["2009-06-03",1.54,1.54,1.42,1.46,12100.0],["2009-06-04",1.45,1.54,1.45,1.53,9200.0],["2009-06-05",1.54,1.54,1.47,1.54,20600.0],["2009-06-08",1.54,1.54,1.45,1.49,4800.0],["2009-06-09",1.45,1.5,1.45,1.5,19200.0],["2009-06-10",1.5,1.5,1.35,1.4,51100.0],["2009-06-11",1.4,1.46,1.3,1.3,16900.0],["2009-06-12",1.3,1.5,1.28,1.48,10300.0],["2009-06-15",1.4,1.51,1.35,1.36,8600.0],["2009-06-16",1.36,1.45,1.36,1.45,3400.0],["2009-06-17",1.36,1.5,1.26,1.4,41500.0],["2009-06-18",1.49,1.49,1.36,1.4,6200.0],["2009-06-19",1.45,1.46,1.45,1.46,4200.0],["2009-06-22",1.48,1.48,1.4,1.42,8200.0],["2009-06-23",1.38,1.38,1.35,1.35,5000.0],["2009-06-24",1.35,1.35,1.2,1.29,6200.0],["2009-06-25",1.35,1.5,1.35,1.5,6300.0],["2009-06-26",1.44,1.55,1.4,1.51,33400.0],["2009-06-29",1.55,1.55,1.55,1.55,100.0],["2009-06-30",1.48,1.51,1.38,1.51,3800.0],["2009-07-01",1.38,1.48,1.38,1.48,2100.0],["2009-07-02",1.47,1.48,1.43,1.48,13800.0],["2009-07-06",1.48,1.48,1.38,1.48,5900.0],["2009-07-07",1.39,1.46,1.38,1.46,1100.0],["2009-07-08",1.6,1.7,1.45,1.46,109500.0],["2009-07-09",1.6,1.6,1.45,1.45,20200.0],["2009-07-10",1.45,1.45,1.45,1.45,300.0],["2009-07-13",1.45,1.45,1.38,1.38,17100.0],["2009-07-14",1.3,1.4,1.3,1.35,5200.0],["2009-07-15",1.25,1.3,1.16,1.29,6100.0],["2009-07-16",1.32,1.34,1.28,1.28,20600.0],["2009-07-17",1.14,1.53,1.14,1.22,9200.0],["2009-07-20",1.26,1.26,1.2,1.25,3600.0],["2009-07-21",1.18,1.45,1.18,1.39,3300.0],["2009-07-22",1.39,1.4,1.35,1.35,11900.0],["2009-07-23",1.33,1.49,1.33,1.49,9200.0],["2009-07-24",1.48,1.52,1.4,1.52,5000.0],["2009-07-27",1.53,1.54,1.39,1.43,2800.0],["2009-07-28",1.51,1.51,1.4,1.4,4000.0],["2009-07-29",1.4,1.41,1.4,1.4,3000.0],["2009-07-30",1.48,1.48,1.4,1.4,1000.0],["2009-07-31",1.4,1.4,1.26,1.4,7100.0],["2009-08-03",1.44,1.48,1.39,1.48,12000.0],["2009-08-04",1.21,1.48,1.2,1.47,14100.0],["2009-08-05",1.44,1.48,1.43,1.43,6500.0],["2009-08-06",1.44,1.47,1.44,1.47,4100.0],["2009-08-07",1.48,1.48,1.3,1.4,14100.0],["2009-08-10",1.4,1.4,1.33,1.33,4900.0],["2009-08-11",1.33,1.33,1.33,1.33,0.0],["2009-08-12",1.33,1.35,1.25,1.35,14000.0],["2009-08-13",1.29,1.3,1.1,1.21,5900.0],["2009-08-14",1.33,1.45,1.31,1.33,5600.0],["2009-08-17",1.4,1.45,1.34,1.4,6100.0],["2009-08-18",1.35,1.48,1.26,1.45,6500.0],["2009-08-19",1.28,1.55,1.28,1.37,11200.0],["2009-08-20",1.45,1.45,1.38,1.38,1300.0],["2009-08-21",1.4,1.4,1.38,1.38,8900.0],["2009-08-24",1.54,1.55,1.35,1.36,9100.0],["2009-08-25",1.35,1.55,1.35,1.45,15300.0],["2009-08-26",1.45,1.48,1.4,1.48,3100.0],["2009-08-27",1.46,1.46,1.46,1.46,2000.0],["2009-08-28",1.35,1.52,1.35,1.48,14800.0],["2009-08-31",1.35,1.4,1.35,1.36,4200.0],["2009-09-01",1.36,1.36,1.36,1.36,0.0],["2009-09-02",1.38,1.39,1.38,1.39,6300.0],["2009-09-03",1.45,1.45,1.32,1.32,12000.0],["2009-09-04",1.25,1.44,1.25,1.4,11500.0],["2009-09-08",1.4,1.45,1.39,1.45,8500.0],["2009-09-09",1.52,1.52,1.44,1.46,9300.0],["2009-09-10",1.45,1.45,1.44,1.45,13200.0],["2009-09-11",1.4,1.52,1.35,1.52,15300.0],["2009-09-14",1.5,1.52,1.4,1.51,3100.0],["2009-09-15",1.52,1.56,1.5,1.5,11200.0],["2009-09-16",1.5,1.5,1.46,1.46,1700.0],["2009-09-17",1.45,1.45,1.41,1.42,4300.0],["2009-09-18",1.43,1.55,1.43,1.55,11500.0],["2009-09-21",1.59,2.25,1.42,1.9,57500.0],["2009-09-22",1.99,2.0,1.8,1.81,28200.0],["2009-09-23",1.82,1.82,1.64,1.68,9100.0],["2009-09-24",1.65,1.98,1.64,1.75,11800.0],["2009-09-25",1.66,1.82,1.66,1.82,7300.0],["2009-09-28",1.79,2.25,1.79,2.25,25400.0],["2009-09-29",2.1,2.35,2.09,2.24,18700.0],["2009-09-30",2.24,2.47,2.04,2.35,9500.0],["2009-10-01",2.17,2.42,2.15,2.36,10200.0],["2009-10-02",2.3,2.3,2.16,2.25,10400.0],["2009-10-05",2.2,2.2,1.78,2.03,36800.0],["2009-10-06",2.03,2.43,2.01,2.35,4800.0],["2009-10-07",2.18,2.6,2.05,2.2,24400.0],["2009-10-08",2.23,2.4,2.2,2.28,12100.0],["2009-10-09",2.4,2.42,2.26,2.42,34900.0],["2009-10-12",2.44,2.48,2.03,2.21,21400.0],["2009-10-13",2.3,2.41,2.3,2.4,63000.0],["2009-10-14",2.47,3.45,2.47,2.99,334500.0],["2009-10-15",2.96,3.3,2.7,3.28,222100.0],["2009-10-16",3.5,4.12,3.5,3.69,1279700.0],["2009-10-19",3.69,3.8,3.05,3.63,432900.0],["2009-10-20",3.56,3.84,3.42,3.47,255700.0],["2009-10-21",3.54,4.0,3.48,3.93,604900.0],["2009-10-22",3.97,4.05,3.73,3.88,184700.0],["2009-10-23",3.9,3.9,3.44,3.6,184500.0],["2009-10-26",3.6,3.65,3.17,3.31,297500.0],["2009-10-27",3.43,3.44,2.97,3.04,209700.0],["2009-10-28",2.95,3.19,2.84,2.99,171400.0],["2009-10-29",3.05,3.51,2.94,3.4,315900.0],["2009-10-30",3.34,3.46,3.0,3.15,131600.0],["2009-11-02",3.16,3.3,3.06,3.14,77100.0],["2009-11-03",3.16,3.19,3.0,3.12,59300.0],["2009-11-04",3.18,3.39,3.02,3.19,84100.0],["2009-11-05",3.25,3.54,3.1,3.29,268500.0],["2009-11-06",3.3,3.37,3.2,3.37,309900.0],["2009-11-09",3.4,3.49,3.11,3.38,302600.0],["2009-11-10",3.44,3.48,3.18,3.33,210600.0],["2009-11-11",3.38,3.44,3.15,3.38,216300.0],["2009-11-12",3.53,4.25,3.53,4.14,952700.0],["2009-11-13",4.2,4.39,3.8,4.13,624300.0],["2009-11-16",4.5,4.6,4.18,4.39,476500.0],["2009-11-17",4.39,4.39,4.05,4.34,224700.0],["2009-11-18",4.33,4.45,4.19,4.36,211400.0],["2009-11-19",4.36,4.37,4.01,4.22,192000.0],["2009-11-20",4.09,4.4,3.9,4.37,238300.0],["2009-11-23",4.39,4.64,4.33,4.35,240600.0],["2009-11-24",4.35,4.48,4.25,4.25,84200.0],["2009-11-25",4.34,4.86,4.25,4.8,448100.0],["2009-11-27",4.59,5.05,4.42,4.99,286700.0],["2009-11-30",5.15,5.4,5.04,5.18,443700.0],["2009-12-01",5.35,5.44,5.1,5.41,270500.0],["2009-12-02",5.41,5.66,5.21,5.45,389200.0],["2009-12-03",5.44,5.8,5.25,5.7,227500.0],["2009-12-04",5.8,5.91,5.51,5.71,284200.0],["2009-12-07",5.71,5.85,5.4,5.54,167500.0],["2009-12-08",5.54,5.57,5.14,5.23,213900.0],["2009-12-09",5.22,5.47,5.22,5.31,119700.0],["2009-12-10",5.4,5.46,5.12,5.16,143700.0],["2009-12-11",5.22,5.42,5.03,5.37,180100.0],["2009-12-14",5.5,6.0,5.37,5.72,578000.0],["2009-12-15",5.75,6.05,5.5,5.93,348200.0],["2009-12-16",6.05,6.2,5.8,5.93,329100.0],["2009-12-17",6.0,6.0,5.56,5.72,159200.0],["2009-12-18",5.83,5.93,5.71,5.79,82600.0],["2009-12-21",5.93,5.93,5.06,5.14,274400.0],["2009-12-22",5.14,5.16,4.26,4.41,742000.0],["2009-12-23",4.41,4.5,3.91,4.47,573000.0],["2009-12-24",4.5,4.74,4.33,4.39,176400.0],["2009-12-28",4.44,4.49,4.01,4.16,345000.0],["2009-12-29",4.13,4.29,4.06,4.15,173200.0],["2009-12-30",4.2,4.3,4.01,4.28,308000.0],["2009-12-31",4.3,4.4,4.25,4.4,142600.0],["2010-01-04",4.85,6.16,4.72,5.72,1837000.0],["2010-01-05",5.83,6.42,5.75,5.97,1076300.0],["2010-01-06",6.15,6.15,5.66,6.05,519400.0],["2010-01-07",6.25,6.54,6.01,6.4,562800.0],["2010-01-08",6.46,6.7,6.4,6.51,328100.0],["2010-01-11",6.7,6.75,6.41,6.49,292200.0],["2010-01-12",6.58,6.58,5.71,6.01,332400.0],["2010-01-13",6.1,6.25,5.87,5.95,201100.0],["2010-01-14",6.01,6.1,5.85,5.94,88600.0],["2010-01-15",5.93,5.96,5.63,5.7,126500.0],["2010-01-19",5.82,6.33,5.75,5.96,299500.0],["2010-01-20",5.93,5.95,5.34,5.67,183800.0],["2010-01-21",5.44,5.65,4.71,5.16,555800.0],["2010-01-22",5.15,5.15,4.77,4.82,284600.0],["2010-01-25",5.07,5.07,4.47,4.47,257000.0],["2010-01-26",4.45,4.49,4.23,4.37,253600.0],["2010-01-27",4.37,4.47,4.16,4.29,166100.0],["2010-01-28",4.29,4.55,4.29,4.37,173000.0],["2010-01-29",4.4,4.51,3.85,3.97,467500.0],["2010-02-01",4.17,4.17,3.71,3.87,285400.0],["2010-02-02",3.87,4.05,3.68,3.92,250300.0],["2010-02-03",3.97,4.12,3.89,4.09,133500.0],["2010-02-04",4.09,4.09,3.57,3.62,205200.0],["2010-02-05",3.58,3.66,3.24,3.5,311200.0],["2010-02-08",3.69,3.72,3.48,3.5,80300.0],["2010-02-09",3.54,3.86,3.38,3.8,380700.0],["2010-02-10",3.89,4.09,3.86,4.07,182100.0],["2010-02-11",4.07,4.3,4.04,4.1,270100.0],["2010-02-12",4.1,4.15,3.9,4.11,87600.0],["2010-02-16",4.27,4.31,4.09,4.14,86700.0],["2010-02-17",4.29,4.3,4.13,4.2,67100.0],["2010-02-18",4.28,4.28,4.01,4.15,70500.0],["2010-02-19",4.11,4.2,4.02,4.14,55600.0],["2010-02-22",4.16,4.69,4.07,4.6,317700.0],["2010-02-23",4.62,4.65,4.29,4.42,76100.0],["2010-02-24",4.41,4.66,4.36,4.5,51600.0],["2010-02-25",4.3,4.33,4.1,4.2,117300.0],["2010-02-26",4.3,4.33,4.2,4.25,33500.0],["2010-03-01",4.34,4.34,4.14,4.25,57700.0],["2010-03-02",4.3,4.34,4.22,4.3,39500.0],["2010-03-03",4.33,4.4,4.23,4.32,60700.0],["2010-03-04",4.38,4.4,4.29,4.39,59600.0],["2010-03-05",4.4,4.75,4.3,4.71,141600.0],["2010-03-08",4.78,5.89,4.76,5.58,493500.0],["2010-03-09",5.49,5.79,5.25,5.29,204000.0],["2010-03-10",5.34,5.49,5.1,5.13,123000.0],["2010-03-11",5.14,5.32,5.14,5.2,44800.0],["2010-03-12",5.22,5.22,5.05,5.12,34800.0],["2010-03-15",5.12,5.22,4.56,4.73,167200.0],["2010-03-16",4.73,5.17,4.69,5.08,135500.0],["2010-03-17",5.07,5.14,4.88,5.04,106500.0],["2010-03-18",5.05,5.05,4.78,4.91,74200.0],["2010-03-19",4.53,4.94,4.53,4.53,139100.0],["2010-03-22",4.52,4.52,4.17,4.36,231700.0],["2010-03-23",4.33,4.69,4.33,4.64,94200.0],["2010-03-24",4.69,4.99,4.63,4.92,132900.0],["2010-03-25",5.01,5.15,4.73,4.75,171400.0],["2010-03-26",4.87,4.97,4.63,4.97,48700.0],["2010-03-29",5.22,5.22,4.85,4.99,91300.0],["2010-03-30",5.08,5.15,4.92,5.04,81100.0],["2010-03-31",5.04,5.1,4.77,4.92,46400.0],["2010-04-01",4.97,5.05,4.5,4.72,162400.0],["2010-04-05",4.72,4.79,4.5,4.63,54700.0],["2010-04-06",4.65,4.85,4.51,4.76,56400.0],["2010-04-07",4.79,4.79,4.62,4.67,31500.0],["2010-04-08",4.7,4.85,4.7,4.8,52000.0],["2010-04-09",4.88,5.14,4.88,4.95,138500.0],["2010-04-12",5.1,5.19,4.85,4.89,146100.0],["2010-04-13",5.11,5.14,4.58,4.66,194400.0],["2010-04-14",4.85,5.04,4.75,5.04,67400.0],["2010-04-15",5.1,5.1,4.96,5.06,79000.0],["2010-04-16",4.98,5.07,4.71,4.92,74200.0],["2010-04-19",5.08,5.1,4.89,5.1,149600.0],["2010-04-20",5.05,5.05,4.7,4.96,74000.0],["2010-04-21",4.87,4.98,4.87,4.98,49900.0],["2010-04-22",4.87,4.96,4.75,4.93,47300.0],["2010-04-23",4.93,5.0,4.84,5.0,49000.0],["2010-04-26",5.1,5.1,4.84,4.95,66500.0],["2010-04-27",5.0,5.0,4.74,4.91,34700.0],["2010-04-28",4.96,5.0,4.7,4.88,71500.0],["2010-04-29",5.0,5.04,4.87,4.98,53600.0],["2010-04-30",4.94,5.05,4.82,4.97,26900.0],["2010-05-03",5.02,5.02,4.8,4.91,22100.0],["2010-05-04",4.85,4.85,4.6,4.63,45300.0],["2010-05-05",4.52,4.54,3.96,4.13,187900.0],["2010-05-06",4.11,4.46,3.66,3.98,161500.0],["2010-05-07",4.24,4.24,3.6,3.94,146500.0],["2010-05-10",4.2,4.2,3.75,3.86,129800.0],["2010-05-11",4.05,4.35,3.95,4.15,298900.0],["2010-05-12",4.24,4.58,4.15,4.38,212300.0],["2010-05-13",4.4,4.4,4.06,4.14,143000.0],["2010-05-14",4.08,4.14,3.6,3.75,348000.0],["2010-05-17",3.88,3.98,3.46,3.94,250800.0],["2010-05-18",4.0,4.0,3.63,3.67,98900.0],["2010-05-19",3.7,3.71,3.46,3.49,93400.0],["2010-05-20",3.41,3.43,2.95,2.99,331700.0],["2010-05-21",3.1,3.58,3.01,3.44,229000.0],["2010-05-24",3.47,3.8,3.47,3.54,119400.0],["2010-05-25",3.36,3.45,3.18,3.34,123700.0],["2010-05-26",3.36,3.67,3.32,3.4,51900.0],["2010-05-27",3.56,3.64,3.39,3.49,72500.0],["2010-05-28",3.44,3.55,3.27,3.31,96200.0],["2010-06-01",3.36,3.44,3.2,3.37,44200.0],["2010-06-02",3.7,3.92,3.46,3.91,210000.0],["2010-06-03",3.91,4.05,3.82,3.91,115100.0],["2010-06-04",3.83,3.88,3.59,3.61,80700.0],["2010-06-07",3.62,3.95,3.06,3.25,137000.0],["2010-06-08",3.25,3.34,3.0,3.29,207400.0],["2010-06-09",3.45,3.5,3.19,3.32,78400.0],["2010-06-10",3.34,3.35,3.01,3.18,122100.0],["2010-06-11",3.3,3.33,3.11,3.26,49100.0],["2010-06-14",3.34,3.38,3.22,3.31,72400.0],["2010-06-15",3.38,3.44,3.26,3.29,75500.0],["2010-06-16",3.29,3.33,3.19,3.33,51800.0],["2010-06-17",3.37,3.39,3.18,3.29,42700.0],["2010-06-18",3.34,3.35,3.24,3.33,13700.0],["2010-06-21",3.44,3.54,3.1,3.2,212400.0],["2010-06-22",3.2,3.27,2.75,2.95,216400.0],["2010-06-23",2.92,3.05,2.85,2.95,84800.0],["2010-06-24",3.0,3.07,2.9,3.03,75200.0],["2010-06-25",3.08,3.3,3.02,3.22,108300.0],["2010-06-28",3.2,3.3,3.0,3.08,122500.0],["2010-06-29",2.96,3.08,2.87,2.99,155500.0],["2010-06-30",3.02,3.2,2.98,3.13,162400.0],["2010-07-01",3.12,3.13,2.9,3.06,97600.0],["2010-07-02",3.1,3.12,2.97,3.12,120100.0],["2010-07-06",3.15,3.2,2.96,3.05,129100.0],["2010-07-07",3.12,3.15,3.03,3.15,102400.0],["2010-07-08",3.19,3.19,3.02,3.09,86300.0],["2010-07-09",3.05,3.09,2.99,3.08,52900.0],["2010-07-12",3.15,3.3,3.15,3.28,159300.0],["2010-07-13",3.35,3.35,3.03,3.17,170000.0],["2010-07-14",3.11,3.32,3.08,3.3,102800.0],["2010-07-15",3.28,3.35,3.16,3.21,72900.0],["2010-07-16",3.28,3.36,3.13,3.2,121900.0],["2010-07-19",3.28,3.29,3.05,3.18,142800.0],["2010-07-20",3.21,3.26,3.04,3.14,98600.0],["2010-07-21",3.19,3.19,3.05,3.08,100400.0],["2010-07-22",3.1,3.22,3.08,3.12,106500.0],["2010-07-23",3.21,3.29,3.15,3.27,55400.0],["2010-07-26",3.29,3.29,3.15,3.2,55900.0],["2010-07-27",3.28,3.29,3.18,3.24,43900.0],["2010-07-28",3.29,3.89,3.26,3.64,721800.0],["2010-07-29",3.78,3.94,3.43,3.57,384100.0],["2010-07-30",3.53,3.69,3.32,3.69,94700.0],["2010-08-02",3.84,4.0,3.75,3.95,246200.0],["2010-08-03",4.0,4.2,3.93,4.19,308000.0],["2010-08-04",4.22,4.45,4.07,4.28,241900.0],["2010-08-05",4.34,4.34,4.02,4.18,151800.0],["2010-08-06",4.2,4.28,3.76,4.09,288900.0],["2010-08-09",4.1,4.18,3.93,3.94,205300.0],["2010-08-10",3.85,3.85,3.63,3.66,144900.0],["2010-08-11",3.65,3.7,3.31,3.33,209400.0],["2010-08-12",3.37,3.64,3.17,3.39,411200.0],["2010-08-13",3.42,3.64,3.33,3.57,134400.0],["2010-08-16",3.68,3.83,3.17,3.26,347200.0],["2010-08-17",3.27,3.35,2.94,3.12,376500.0],["2010-08-18",3.22,3.22,3.0,3.0,171100.0],["2010-08-19",3.04,3.13,2.91,3.09,111800.0],["2010-08-20",3.06,3.18,2.92,3.15,126600.0],["2010-08-23",3.14,3.2,3.05,3.07,56000.0],["2010-08-24",3.02,3.06,2.97,3.0,48600.0],["2010-08-25",3.09,3.09,2.96,3.0,57900.0],["2010-08-26",3.05,3.07,2.92,2.99,71200.0],["2010-08-27",2.99,3.05,2.97,3.03,116100.0],["2010-08-30",3.09,3.09,3.05,3.06,23300.0],["2010-08-31",3.1,3.15,3.02,3.06,30000.0],["2010-09-01",3.02,3.13,3.02,3.08,30900.0],["2010-09-02",3.15,3.15,3.06,3.14,65400.0],["2010-09-03",3.15,3.29,3.08,3.25,86400.0],["2010-09-07",3.25,3.26,3.12,3.21,18800.0],["2010-09-08",3.26,3.26,3.08,3.14,35600.0],["2010-09-09",3.16,3.23,3.1,3.16,24400.0],["2010-09-10",3.17,3.25,3.08,3.24,65600.0],["2010-09-13",3.29,3.34,3.16,3.32,110400.0],["2010-09-14",3.27,3.3,3.16,3.24,23600.0],["2010-09-15",3.26,3.26,3.14,3.2,26800.0],["2010-09-16",3.11,3.23,3.1,3.23,25300.0],["2010-09-17",3.29,3.32,3.17,3.25,47500.0],["2010-09-20",3.29,3.29,3.25,3.27,31900.0],["2010-09-21",3.26,3.27,3.16,3.21,31200.0],["2010-09-22",3.26,3.78,3.22,3.67,589000.0],["2010-09-23",3.71,3.94,3.66,3.75,302800.0],["2010-09-24",3.84,3.84,3.63,3.78,128900.0],["2010-09-27",3.88,3.88,3.6,3.65,134100.0],["2010-09-28",3.66,3.77,3.5,3.77,173100.0],["2010-09-29",3.84,4.17,3.79,4.05,327400.0],["2010-09-30",4.19,4.28,4.01,4.22,419800.0],["2010-10-01",4.27,4.3,4.1,4.15,125400.0],["2010-10-04",4.16,4.3,4.15,4.24,210100.0],["2010-10-05",4.43,4.98,4.43,4.58,873600.0],["2010-10-06",4.65,4.75,4.3,4.45,322900.0],["2010-10-07",4.48,4.64,4.32,4.64,186000.0],["2010-10-08",4.67,5.03,4.58,4.85,384200.0],["2010-10-11",4.84,5.21,4.78,5.02,528900.0],["2010-10-12",5.13,5.23,4.92,5.23,473800.0],["2010-10-13",5.32,5.96,5.24,5.79,937300.0],["2010-10-14",5.79,5.97,5.38,5.62,367800.0],["2010-10-15",5.73,5.77,5.4,5.55,195600.0],["2010-10-18",5.73,5.75,5.46,5.72,177900.0],["2010-10-19",5.63,5.7,5.5,5.64,374400.0],["2010-10-20",5.62,5.62,5.35,5.55,217200.0],["2010-10-21",5.65,5.65,5.36,5.43,186200.0],["2010-10-22",5.46,5.93,5.46,5.67,543500.0],["2010-10-25",5.69,6.25,5.61,6.04,782800.0],["2010-10-26",6.03,6.25,5.86,5.98,506900.0],["2010-10-27",5.97,6.04,5.8,5.99,179500.0],["2010-10-28",6.07,6.09,5.8,5.9,178600.0],["2010-10-29",5.86,5.91,5.5,5.62,276100.0],["2010-11-01",5.91,6.14,5.75,6.0,560500.0],["2010-11-02",6.01,6.1,5.88,5.99,154900.0],["2010-11-03",5.97,5.99,5.74,5.95,151800.0],["2010-11-04",6.0,6.49,5.9,6.41,698800.0],["2010-11-05",6.45,6.45,6.13,6.22,238000.0],["2010-11-08",6.2,6.68,6.01,6.47,483800.0],["2010-11-09",6.58,6.65,6.19,6.32,233900.0],["2010-11-10",6.52,6.52,6.03,6.32,308800.0],["2010-11-11",6.2,6.48,6.12,6.36,222600.0],["2010-11-12",6.27,6.27,5.58,5.84,468200.0],["2010-11-15",5.85,7.25,5.75,6.3,820700.0],["2010-11-16",6.24,6.34,5.82,6.01,309900.0],["2010-11-17",6.0,6.18,5.86,6.05,198500.0],["2010-11-18",6.13,6.26,5.93,5.98,190200.0],["2010-11-19",5.98,5.98,5.45,5.69,399100.0],["2010-11-22",5.7,6.15,5.6,5.77,420100.0],["2010-11-23",5.73,5.8,5.4,5.48,237400.0],["2010-11-24",5.56,5.94,5.42,5.93,323500.0],["2010-11-26",5.95,6.14,5.92,6.07,261900.0],["2010-11-29",6.15,6.24,5.78,6.05,192200.0],["2010-11-30",5.97,6.0,5.56,5.75,374000.0],["2010-12-01",5.93,5.95,5.35,5.52,530300.0],["2010-12-02",5.55,5.71,5.55,5.63,199200.0],["2010-12-03",5.83,5.89,5.6,5.82,192000.0],["2010-12-06",5.82,5.9,5.6,5.75,203500.0],["2010-12-07",5.89,5.96,5.73,5.82,272500.0],["2010-12-08",5.9,5.97,5.64,5.74,278400.0],["2010-12-09",5.75,5.87,5.47,5.62,312000.0],["2010-12-10",5.75,5.93,5.64,5.85,329600.0],["2010-12-13",6.05,6.15,5.84,5.88,319900.0],["2010-12-14",5.93,5.93,5.45,5.58,324800.0],["2010-12-15",5.6,5.64,5.12,5.2,329200.0],["2010-12-16",5.2,5.25,5.0,5.25,199500.0],["2010-12-17",5.28,6.15,5.22,6.11,1168700.0],["2010-12-20",6.3,6.75,6.3,6.7,926000.0],["2010-12-21",5.7,5.7,5.25,5.28,3167600.0],["2010-12-22",5.5,5.52,5.3,5.35,913300.0],["2010-12-23",5.46,5.54,5.27,5.35,445900.0],["2010-12-27",5.4,5.43,5.11,5.24,495900.0],["2010-12-28",5.3,5.38,5.2,5.26,484600.0],["2010-12-29",5.28,5.29,5.15,5.21,321800.0],["2010-12-30",5.2,5.25,4.96,5.1,675900.0],["2010-12-31",5.14,5.33,5.12,5.27,398000.0],["2011-01-03",5.35,5.37,5.16,5.27,273100.0],["2011-01-04",5.34,5.34,5.12,5.19,372800.0],["2011-01-05",5.29,5.29,5.1,5.19,462500.0],["2011-01-06",5.2,5.23,4.93,4.95,712400.0],["2011-01-07",4.98,5.04,4.49,4.52,1229600.0],["2011-01-10",4.54,4.9,4.37,4.72,668500.0],["2011-01-11",4.75,4.92,4.66,4.7,476500.0],["2011-01-12",4.72,4.8,4.63,4.73,355600.0],["2011-01-13",5.11,5.35,4.98,5.26,1227600.0],["2011-01-14",5.15,5.22,4.81,4.98,956500.0],["2011-01-18",5.03,5.3,4.94,4.97,458200.0],["2011-01-19",4.98,5.15,4.8,4.99,1023800.0],["2011-01-20",4.94,4.95,4.36,4.52,968500.0],["2011-01-21",4.55,4.75,4.55,4.66,338200.0],["2011-01-24",4.68,4.86,4.62,4.71,250500.0],["2011-01-25",4.75,4.75,4.53,4.59,168100.0],["2011-01-26",4.59,4.62,4.27,4.43,656700.0],["2011-01-27",4.63,4.7,4.48,4.51,365300.0],["2011-01-28",4.53,4.57,4.35,4.37,193800.0],["2011-01-31",4.48,4.48,4.1,4.17,469500.0],["2011-02-01",4.18,4.19,4.05,4.09,527700.0],["2011-02-02",4.06,4.24,4.01,4.18,278700.0],["2011-02-03",4.15,4.25,4.08,4.15,294300.0],["2011-02-04",4.15,4.15,3.82,3.9,492600.0],["2011-02-07",3.88,3.9,3.55,3.78,753600.0],["2011-02-08",3.88,4.15,3.8,3.9,533300.0],["2011-02-09",4.04,4.09,3.95,4.07,185600.0],["2011-02-10",4.08,4.1,3.93,3.98,159700.0],["2011-02-11",3.94,4.1,3.92,4.05,166500.0],["2011-02-14",4.02,4.12,3.97,4.04,199100.0],["2011-02-15",4.04,4.13,4.02,4.09,143300.0],["2011-02-16",4.09,4.22,3.97,4.06,255000.0],["2011-02-17",4.01,4.1,3.94,4.01,194600.0],["2011-02-18",4.04,4.1,3.98,4.03,81300.0],["2011-02-22",3.99,3.99,3.65,3.7,294300.0],["2011-02-23",3.68,3.77,3.36,3.48,383500.0],["2011-02-24",3.46,3.57,3.35,3.47,191100.0],["2011-02-25",3.63,3.69,3.53,3.66,157100.0],["2011-02-28",3.67,3.75,3.55,3.59,205500.0],["2011-03-01",3.62,3.64,3.38,3.56,318000.0],["2011-03-02",3.61,4.08,3.61,4.07,584800.0],["2011-03-03",4.08,4.48,4.07,4.33,571400.0],["2011-03-04",4.35,4.37,3.91,4.1,392900.0],["2011-03-07",4.3,4.3,4.1,4.22,326700.0],["2011-03-08",4.22,4.38,4.2,4.35,200400.0],["2011-03-09",4.38,4.45,4.12,4.2,368600.0],["2011-03-10",4.1,4.12,3.94,3.96,262600.0],["2011-03-11",3.92,4.01,3.76,3.89,197000.0],["2011-03-14",3.98,4.02,3.62,3.71,306700.0],["2011-03-15",3.53,3.63,3.42,3.43,495400.0],["2011-03-16",3.5,3.63,3.31,3.35,474600.0],["2011-03-17",3.41,3.51,3.33,3.5,308100.0],["2011-03-18",3.52,3.74,3.5,3.62,158400.0],["2011-03-21",3.7,3.78,3.63,3.66,123100.0],["2011-03-22",3.7,3.75,3.57,3.6,64400.0],["2011-03-23",3.65,3.7,3.47,3.68,81600.0],["2011-03-24",3.73,3.81,3.59,3.8,122700.0],["2011-03-25",3.8,3.9,3.69,3.72,104600.0],["2011-03-28",3.72,3.79,3.55,3.62,94200.0],["2011-03-29",3.6,3.62,3.43,3.43,228700.0],["2011-03-30",3.44,3.58,3.36,3.37,253800.0],["2011-03-31",3.47,3.61,2.86,3.07,1395300.0],["2011-04-01",3.11,3.12,2.92,2.99,289000.0],["2011-04-04",3.0,3.04,2.74,2.8,462000.0],["2011-04-05",2.8,2.94,2.7,2.76,323300.0],["2011-04-06",2.71,2.93,2.71,2.84,211200.0],["2011-04-07",2.83,2.89,2.72,2.81,161700.0],["2011-04-08",2.81,2.9,2.72,2.84,126300.0],["2011-04-11",2.85,2.88,2.64,2.69,183900.0],["2011-04-12",2.67,2.69,2.42,2.44,299600.0],["2011-04-13",2.45,2.47,2.22,2.3,335500.0],["2011-04-14",2.29,2.47,2.28,2.39,155600.0],["2011-04-15",2.4,2.52,2.4,2.52,115300.0],["2011-04-18",2.48,2.69,2.39,2.68,207200.0],["2011-04-19",2.71,2.99,2.69,2.95,280000.0],["2011-04-20",3.01,3.14,2.9,3.03,303500.0],["2011-04-21",3.09,3.14,2.73,2.89,229600.0],["2011-04-25",2.91,3.23,2.83,3.19,220100.0],["2011-04-26",3.21,3.21,3.03,3.06,118000.0],["2011-04-27",3.04,3.17,3.03,3.09,139300.0],["2011-04-28",3.07,3.07,2.7,2.77,618500.0],["2011-04-29",2.75,2.92,2.63,2.9,243000.0],["2011-05-02",2.9,2.94,2.79,2.82,78600.0],["2011-05-03",2.78,2.82,2.66,2.73,87700.0],["2011-05-04",2.23,2.3,1.96,2.08,1376500.0],["2011-05-05",2.08,2.14,1.95,2.1,429900.0],["2011-05-06",2.11,2.17,2.02,2.15,326700.0],["2011-05-09",2.18,2.28,2.09,2.15,374200.0],["2011-05-10",2.15,2.25,2.07,2.13,126500.0],["2011-05-11",2.13,2.13,2.02,2.12,140100.0],["2011-05-12",2.08,2.1,1.86,2.04,265400.0],["2011-05-13",2.02,2.04,1.9,1.98,85500.0],["2011-05-16",2.0,2.3,1.97,2.21,419700.0],["2011-05-17",2.2,2.2,2.03,2.05,145800.0],["2011-05-18",2.07,2.22,2.07,2.12,87600.0],["2011-05-19",2.13,2.2,2.09,2.1,50400.0],["2011-05-20",2.09,2.13,2.0,2.08,97700.0],["2011-05-23",2.01,2.08,1.98,2.01,76600.0],["2011-05-24",2.02,2.02,1.9,1.92,135000.0],["2011-05-25",1.93,1.96,1.91,1.95,54200.0],["2011-05-26",1.98,2.06,1.97,2.03,50400.0],["2011-05-27",2.06,2.08,2.0,2.05,52900.0],["2011-05-31",2.07,2.07,1.97,2.0,54300.0],["2011-06-01",2.0,2.0,1.92,1.96,42800.0],["2011-06-02",1.98,1.98,1.9,1.91,47400.0],["2011-06-03",1.9,1.96,1.88,1.91,90200.0],["2011-06-06",1.93,1.93,1.83,1.85,50900.0],["2011-06-07",1.85,1.86,1.82,1.85,34200.0],["2011-06-08",1.83,1.87,1.72,1.75,76300.0],["2011-06-09",1.75,1.92,1.72,1.92,101700.0],["2011-06-10",1.95,1.95,1.75,1.85,113600.0],["2011-06-13",1.85,1.85,1.75,1.78,76000.0],["2011-06-14",1.76,1.9,1.76,1.9,55700.0],["2011-06-15",1.86,2.08,1.86,1.94,241000.0],["2011-06-16",1.98,2.16,1.9,1.99,198900.0],["2011-06-17",2.03,2.03,1.9,1.96,39300.0],["2011-06-20",1.94,2.08,1.94,2.01,91000.0],["2011-06-21",2.04,2.04,1.95,1.95,24200.0],["2011-06-22",2.0,2.07,1.98,2.05,55700.0],["2011-06-23",2.0,2.02,1.95,2.02,23800.0],["2011-06-24",1.95,2.02,1.91,1.98,26100.0],["2011-06-27",2.02,2.02,1.91,1.95,18500.0],["2011-06-28",1.99,2.02,1.93,1.93,40800.0],["2011-06-29",1.9,1.95,1.81,1.86,86600.0],["2011-06-30",1.86,1.86,1.68,1.81,181000.0],["2011-07-01",1.81,1.86,1.75,1.83,41800.0],["2011-07-05",1.81,1.85,1.75,1.81,23400.0],["2011-07-06",1.76,1.8,1.71,1.73,69700.0],["2011-07-07",1.74,1.87,1.73,1.81,87200.0],["2011-07-08",1.81,1.84,1.8,1.83,29500.0],["2011-07-11",1.92,2.61,1.92,2.19,1602000.0],["2011-07-12",2.19,2.19,1.97,2.02,244400.0],["2011-07-13",2.08,2.24,2.0,2.07,133900.0],["2011-07-14",2.14,2.14,1.93,2.04,104300.0],["2011-07-15",2.07,2.09,2.01,2.06,83400.0],["2011-07-18",2.09,2.09,1.91,1.98,116000.0],["2011-07-19",2.16,2.79,2.1,2.45,1349600.0],["2011-07-20",2.57,2.94,2.26,2.78,860700.0],["2011-07-21",2.81,3.25,2.8,3.2,1095400.0],["2011-07-22",3.2,3.3,2.91,3.07,615300.0],["2011-07-25",2.95,3.1,2.9,3.05,203600.0],["2011-07-26",3.03,3.05,2.9,2.94,224200.0],["2011-07-27",2.92,2.98,2.55,2.6,238700.0],["2011-07-28",2.61,2.87,2.52,2.74,145200.0],["2011-07-29",2.8,2.8,2.58,2.65,87700.0],["2011-08-01",2.78,2.97,2.67,2.91,94000.0],["2011-08-02",2.98,2.98,2.71,2.74,104000.0],["2011-08-03",2.7,2.74,2.56,2.63,125700.0],["2011-08-04",2.53,2.75,2.25,2.68,272000.0],["2011-08-05",2.5,2.69,2.4,2.45,146400.0],["2011-08-08",2.34,2.4,2.2,2.26,147800.0],["2011-08-09",2.25,2.4,2.11,2.24,109800.0],["2011-08-10",2.25,2.25,2.11,2.15,63800.0],["2011-08-11",2.25,2.4,2.2,2.35,93600.0],["2011-08-12",2.46,2.77,2.4,2.56,121600.0],["2011-08-15",2.58,2.77,2.16,2.27,232700.0],["2011-08-16",2.27,2.38,2.22,2.22,80200.0],["2011-08-17",2.23,2.6,2.23,2.58,149600.0],["2011-08-18",2.5,2.7,2.35,2.55,103700.0],["2011-08-19",2.62,2.75,2.36,2.42,102900.0],["2011-08-22",2.47,2.5,2.37,2.4,42700.0],["2011-08-23",2.42,2.5,2.35,2.44,55500.0],["2011-08-24",2.45,2.5,2.36,2.42,27100.0],["2011-08-25",2.38,2.52,2.38,2.48,36400.0],["2011-08-26",2.56,2.56,2.36,2.56,48900.0],["2011-08-29",2.62,2.66,2.46,2.52,121700.0],["2011-08-30",2.5,2.51,2.39,2.47,39400.0],["2011-08-31",2.48,2.6,2.48,2.57,57400.0],["2011-09-01",2.6,2.84,2.6,2.69,163900.0],["2011-09-02",2.77,2.82,2.6,2.65,78800.0],["2011-09-06",2.68,2.68,2.46,2.5,73700.0],["2011-09-07",2.52,2.52,2.43,2.5,28600.0],["2011-09-08",2.46,2.55,2.44,2.53,25800.0],["2011-09-09",2.52,2.52,2.26,2.35,106600.0],["2011-09-12",2.3,2.35,2.24,2.28,65600.0],["2011-09-13",2.27,2.35,2.18,2.33,50500.0],["2011-09-14",2.31,2.4,2.23,2.23,45300.0],["2011-09-15",2.26,2.34,2.25,2.31,56400.0],["2011-09-16",2.4,2.4,2.28,2.36,59800.0],["2011-09-19",2.23,2.35,2.13,2.24,41900.0],["2011-09-20",2.16,2.34,2.16,2.25,39700.0],["2011-09-21",2.22,2.29,2.16,2.16,12400.0],["2011-09-22",2.13,2.17,2.1,2.17,70600.0],["2011-09-23",2.14,2.29,2.12,2.23,33500.0],["2011-09-26",2.22,2.22,2.1,2.17,45100.0],["2011-09-27",2.17,2.3,2.1,2.13,68700.0],["2011-09-28",2.13,2.13,2.1,2.13,39000.0],["2011-09-29",2.11,2.21,2.1,2.15,49100.0],["2011-09-30",2.11,2.16,2.1,2.16,31600.0],["2011-10-03",2.12,2.12,1.98,1.98,80300.0],["2011-10-04",1.96,2.12,1.88,2.0,66500.0],["2011-10-05",1.98,2.06,1.88,2.01,25000.0],["2011-10-06",2.0,2.08,1.96,2.02,23300.0],["2011-10-07",1.98,2.02,1.97,1.98,13000.0],["2011-10-10",2.01,2.08,1.91,2.05,11200.0],["2011-10-11",1.98,2.08,1.98,2.0,39800.0],["2011-10-12",2.01,2.17,2.01,2.17,118500.0],["2011-10-13",2.12,2.37,2.02,2.28,105100.0],["2011-10-14",2.3,2.41,2.27,2.41,55700.0],["2011-10-17",2.35,2.42,2.22,2.27,35900.0],["2011-10-18",2.24,2.47,2.24,2.35,17900.0],["2011-10-19",2.33,2.34,2.06,2.19,60100.0],["2011-10-20",2.23,2.24,2.13,2.15,12300.0],["2011-10-21",2.19,2.28,2.14,2.23,23400.0],["2011-10-24",2.23,2.3,2.18,2.28,37000.0],["2011-10-25",2.18,2.32,2.15,2.27,18300.0],["2011-10-26",2.29,2.38,2.2,2.37,31300.0],["2011-10-27",2.4,2.44,2.28,2.39,76500.0],["2011-10-28",2.44,2.89,2.43,2.81,217500.0],["2011-10-31",2.75,2.75,2.46,2.55,60800.0],["2011-11-01",2.55,2.6,2.46,2.53,47800.0],["2011-11-02",2.6,2.69,2.5,2.64,34700.0],["2011-11-03",2.71,3.18,2.71,2.86,291200.0],["2011-11-04",2.92,3.07,2.79,3.04,62100.0],["2011-11-07",3.04,3.05,2.9,3.03,75700.0],["2011-11-08",3.05,3.3,2.97,3.17,225900.0],["2011-11-09",3.15,3.15,3.0,3.08,76600.0],["2011-11-10",3.1,3.1,2.84,2.86,82400.0],["2011-11-11",2.95,2.95,2.8,2.87,28700.0],["2011-11-14",2.9,2.99,2.7,2.82,54200.0],["2011-11-15",2.84,3.02,2.57,2.98,92100.0],["2011-11-16",2.89,2.99,2.85,2.95,43200.0],["2011-11-17",2.95,3.03,2.95,2.98,32600.0],["2011-11-18",3.03,3.03,2.88,2.93,31700.0],["2011-11-21",2.91,2.95,2.8,2.9,80000.0],["2011-11-22",2.92,3.0,2.86,2.9,38200.0],["2011-11-23",2.9,2.96,2.9,2.94,33100.0],["2011-11-25",2.9,2.99,2.77,2.92,19100.0],["2011-11-28",3.01,3.08,2.95,3.0,61500.0],["2011-11-29",3.0,3.14,2.96,3.0,125300.0],["2011-11-30",3.1,3.11,2.83,2.92,109400.0],["2011-12-01",2.95,3.0,2.87,2.87,47500.0],["2011-12-02",2.99,3.05,2.9,2.95,23300.0],["2011-12-05",3.0,3.0,2.87,2.93,30300.0],["2011-12-06",2.94,2.99,2.92,2.97,28200.0],["2011-12-07",2.96,3.01,2.9,3.01,47800.0],["2011-12-08",2.99,2.99,2.87,2.91,31400.0],["2011-12-09",2.91,3.15,2.91,3.1,149100.0],["2011-12-12",3.07,3.1,3.02,3.04,63100.0],["2011-12-13",3.02,3.56,3.02,3.16,404700.0],["2011-12-14",3.14,3.14,2.77,2.91,163900.0],["2011-12-15",3.07,3.1,2.9,2.96,82600.0],["2011-12-16",2.98,3.08,2.87,2.92,55800.0],["2011-12-19",2.91,2.94,2.82,2.89,36200.0],["2011-12-20",2.93,3.14,2.9,3.11,83900.0],["2011-12-21",3.14,3.39,3.05,3.29,151600.0],["2011-12-22",3.28,3.62,3.25,3.42,219600.0],["2011-12-23",3.46,3.58,3.4,3.55,101600.0],["2011-12-27",3.61,4.19,3.53,4.04,632300.0],["2011-12-28",4.19,4.19,3.61,3.73,302300.0],["2011-12-29",3.7,3.75,3.57,3.74,83400.0],["2011-12-30",3.68,3.79,3.54,3.7,110500.0],["2012-01-03",3.73,3.74,3.32,3.51,174100.0],["2012-01-04",3.56,3.56,2.95,3.18,550400.0],["2012-01-05",3.15,3.21,3.04,3.12,171000.0],["2012-01-06",3.12,3.19,3.07,3.19,56900.0],["2012-01-09",3.28,3.44,3.2,3.36,161100.0],["2012-01-10",3.39,3.84,3.36,3.84,322300.0],["2012-01-11",3.9,3.98,3.66,3.8,225600.0],["2012-01-12",3.72,3.72,3.45,3.47,229500.0],["2012-01-13",3.42,3.55,3.38,3.55,75800.0],["2012-01-17",3.62,3.7,3.33,3.49,112200.0],["2012-01-18",3.43,3.64,3.42,3.49,77400.0],["2012-01-19",3.47,3.55,3.35,3.39,107800.0],["2012-01-20",3.4,3.4,3.2,3.21,119400.0],["2012-01-23",3.3,3.34,3.25,3.31,67300.0],["2012-01-24",3.29,3.62,3.29,3.5,120700.0],["2012-01-25",3.59,3.59,3.33,3.45,51900.0],["2012-01-26",3.43,3.49,3.32,3.45,53000.0],["2012-01-27",3.38,3.5,3.32,3.5,109400.0],["2012-01-30",3.4,3.5,3.38,3.41,56400.0],["2012-01-31",3.38,3.47,3.38,3.41,33100.0],["2012-02-01",3.43,3.45,3.37,3.44,16600.0],["2012-02-02",3.41,3.47,3.4,3.47,35600.0],["2012-02-03",3.5,3.52,3.3,3.31,122400.0],["2012-02-06",3.29,3.46,3.22,3.37,18000.0],["2012-02-07",3.27,3.39,3.25,3.34,60000.0],["2012-02-08",3.36,3.4,3.34,3.36,39100.0],["2012-02-09",3.34,3.38,3.26,3.33,45200.0],["2012-02-10",3.34,3.38,3.33,3.34,82100.0],["2012-02-13",3.39,3.85,3.33,3.8,350300.0],["2012-02-14",3.56,3.75,3.51,3.53,126100.0],["2012-02-15",3.61,3.68,3.35,3.4,70600.0],["2012-02-16",3.38,3.52,3.38,3.44,69600.0],["2012-02-17",3.4,3.44,3.34,3.37,36200.0],["2012-02-21",3.31,3.49,3.31,3.43,96200.0],["2012-02-22",3.7,3.79,3.5,3.56,212400.0],["2012-02-23",3.53,3.62,3.45,3.47,43000.0],["2012-02-24",3.51,3.52,3.4,3.48,36600.0],["2012-02-27",3.41,3.51,3.37,3.4,144900.0],["2012-02-28",3.42,3.52,3.2,3.33,173000.0],["2012-02-29",3.29,3.38,3.23,3.36,52200.0],["2012-03-01",3.36,3.4,3.3,3.37,33900.0],["2012-03-02",3.36,3.37,3.3,3.31,25600.0],["2012-03-05",3.34,3.4,3.33,3.34,47900.0],["2012-03-06",3.33,3.37,3.21,3.27,49800.0],["2012-03-07",3.27,3.38,3.26,3.34,27400.0],["2012-03-08",3.38,3.38,3.26,3.34,21600.0],["2012-03-09",3.36,3.38,3.33,3.35,12300.0],["2012-03-12",3.36,3.4,3.3,3.34,46800.0],["2012-03-13",3.34,3.38,3.3,3.35,32300.0],["2012-03-14",3.33,3.38,3.31,3.38,15500.0],["2012-03-15",3.36,3.41,3.33,3.41,21000.0],["2012-03-16",3.45,3.58,3.41,3.5,94600.0],["2012-03-19",3.57,3.75,3.52,3.65,109400.0],["2012-03-20",3.63,3.73,3.45,3.59,67800.0],["2012-03-21",3.57,3.57,3.4,3.44,49700.0],["2012-03-22",3.45,3.46,3.35,3.44,39900.0],["2012-03-23",3.38,3.41,3.3,3.34,38400.0],["2012-03-26",3.35,3.41,3.33,3.39,26000.0],["2012-03-27",3.43,3.49,3.39,3.46,26000.0],["2012-03-28",3.46,3.46,3.35,3.4,15600.0],["2012-03-29",3.35,3.4,3.22,3.28,94200.0],["2012-03-30",3.35,3.54,3.34,3.42,132000.0],["2012-04-02",3.45,3.53,3.36,3.5,25600.0],["2012-04-03",3.5,3.59,3.46,3.5,54600.0],["2012-04-04",3.5,3.5,3.25,3.43,48800.0],["2012-04-05",3.4,3.47,3.33,3.41,16500.0],["2012-04-09",3.4,3.5,3.39,3.46,33900.0],["2012-04-10",3.49,3.49,3.26,3.3,39600.0],["2012-04-11",3.3,3.35,3.29,3.35,11200.0],["2012-04-12",3.35,3.58,3.22,3.52,62500.0],["2012-04-13",3.55,3.55,3.42,3.49,10500.0],["2012-04-16",3.48,3.55,3.37,3.38,33400.0],["2012-04-17",3.4,3.46,3.37,3.46,18000.0],["2012-04-18",3.41,3.47,3.36,3.43,26200.0],["2012-04-19",3.41,3.54,3.31,3.33,74500.0],["2012-04-20",3.44,3.49,3.36,3.44,20400.0],["2012-04-23",3.44,3.48,3.33,3.45,69600.0],["2012-04-24",3.48,3.49,3.3,3.49,38100.0],["2012-04-25",3.5,3.74,3.48,3.66,153900.0],["2012-04-26",3.65,3.73,3.58,3.6,71700.0],["2012-04-27",3.61,3.71,3.6,3.61,12000.0],["2012-04-30",3.6,3.7,3.44,3.63,59500.0],["2012-05-01",3.64,3.7,3.6,3.65,25000.0],["2012-05-02",3.55,3.6,3.54,3.57,18000.0],["2012-05-03",3.6,3.62,3.42,3.59,25400.0],["2012-05-04",3.55,3.57,3.43,3.55,28500.0],["2012-05-07",3.5,3.5,3.35,3.4,69900.0],["2012-05-08",3.35,3.37,3.25,3.3,59800.0],["2012-05-09",3.28,3.34,3.24,3.25,38100.0],["2012-05-10",3.22,3.31,3.22,3.26,42000.0],["2012-05-11",3.22,3.28,3.2,3.2,24300.0],["2012-05-14",3.15,3.19,2.99,3.01,130000.0],["2012-05-15",3.0,3.12,2.75,3.03,259000.0],["2012-05-16",3.03,3.15,2.86,3.0,45000.0],["2012-05-17",3.01,3.04,2.65,2.73,105800.0],["2012-05-18",2.73,2.73,2.54,2.65,54000.0],["2012-05-21",2.62,3.05,2.55,3.05,89500.0],["2012-05-22",3.04,3.04,2.95,2.95,32900.0],["2012-05-23",2.94,2.94,2.85,2.91,8800.0],["2012-05-24",2.93,2.93,2.8,2.89,14300.0],["2012-05-25",2.91,3.02,2.91,3.0,67100.0],["2012-05-29",3.05,3.08,2.95,2.99,15800.0],["2012-05-30",2.93,2.97,2.85,2.95,15700.0],["2012-05-31",2.98,3.0,2.85,2.96,31300.0],["2012-06-01",2.88,2.9,2.8,2.85,22300.0],["2012-06-04",2.84,2.85,2.64,2.72,77700.0],["2012-06-05",2.78,2.84,2.75,2.83,19800.0],["2012-06-06",2.83,2.84,2.7,2.72,19600.0],["2012-06-07",2.76,2.84,2.73,2.78,38700.0],["2012-06-08",2.78,2.88,2.72,2.74,24900.0],["2012-06-11",2.76,2.76,2.68,2.71,24800.0],["2012-06-12",2.71,2.76,2.71,2.72,19300.0],["2012-06-13",2.75,2.76,2.69,2.71,29600.0],["2012-06-14",2.72,2.72,2.33,2.59,71200.0],["2012-06-15",2.58,2.71,2.55,2.63,131800.0],["2012-06-18",2.65,2.75,2.61,2.65,20500.0],["2012-06-19",2.7,2.7,2.59,2.65,26700.0],["2012-06-20",2.7,2.76,2.7,2.72,34100.0],["2012-06-21",2.75,2.88,2.69,2.71,68900.0],["2012-06-22",2.75,3.38,2.75,3.17,228700.0],["2012-06-25",3.21,3.51,3.17,3.36,207800.0],["2012-06-26",3.38,3.46,3.15,3.25,87000.0],["2012-06-27",3.25,3.25,2.92,3.03,83100.0],["2012-06-28",3.03,3.16,2.99,3.05,39900.0],["2012-06-29",3.07,3.12,3.01,3.09,61800.0],["2012-07-02",3.08,3.23,3.08,3.17,50000.0],["2012-07-03",3.22,3.23,3.14,3.14,42700.0],["2012-07-05",3.17,3.4,3.14,3.25,109200.0],["2012-07-06",3.25,3.3,3.2,3.25,80000.0],["2012-07-09",3.17,3.28,3.13,3.14,44900.0],["2012-07-10",3.18,3.21,3.0,3.17,104100.0],["2012-07-11",3.19,3.65,3.04,3.52,337600.0],["2012-07-12",3.63,3.75,3.48,3.64,346900.0],["2012-07-13",3.64,3.8,3.6,3.75,236800.0],["2012-07-16",3.79,3.98,3.72,3.8,266200.0],["2012-07-17",3.81,3.83,3.58,3.66,116300.0],["2012-07-18",3.68,3.81,3.6,3.69,111700.0],["2012-07-19",3.7,3.78,3.67,3.75,59500.0],["2012-07-20",3.75,3.83,3.74,3.83,36600.0],["2012-07-23",3.8,4.29,3.76,4.2,673700.0],["2012-07-24",4.22,4.33,3.95,4.01,280600.0],["2012-07-25",4.0,4.04,3.66,3.89,142200.0],["2012-07-26",3.93,4.05,3.81,3.87,65200.0],["2012-07-27",3.9,4.0,3.8,3.85,78800.0],["2012-07-30",3.95,4.0,3.85,3.94,66800.0],["2012-07-31",3.94,4.14,3.91,4.09,72000.0],["2012-08-01",4.08,4.3,4.01,4.28,129500.0],["2012-08-02",4.23,4.39,4.15,4.29,115500.0],["2012-08-03",4.32,4.39,4.18,4.37,65000.0],["2012-08-06",4.45,4.64,4.4,4.53,249300.0],["2012-08-07",4.64,4.78,4.55,4.77,271800.0],["2012-08-08",4.81,5.13,4.81,4.96,530200.0],["2012-08-09",5.0,5.1,4.81,4.95,332700.0],["2012-08-10",4.95,4.98,4.71,4.92,159900.0],["2012-08-13",4.95,5.04,4.3,4.75,269200.0],["2012-08-14",4.89,4.95,4.69,4.86,234600.0],["2012-08-15",4.82,4.88,4.72,4.82,101700.0],["2012-08-16",4.8,4.95,4.8,4.86,134500.0],["2012-08-17",4.92,4.92,4.72,4.92,108700.0],["2012-08-20",4.78,4.88,4.56,4.68,158500.0],["2012-08-21",4.65,4.65,4.35,4.42,198900.0],["2012-08-22",4.36,4.49,4.32,4.35,120300.0],["2012-08-23",4.42,4.42,3.82,4.06,236700.0],["2012-08-24",4.08,4.37,4.02,4.31,125600.0],["2012-08-27",4.33,4.35,4.07,4.3,63600.0],["2012-08-28",4.29,4.29,4.1,4.19,72000.0],["2012-08-29",4.23,4.54,4.2,4.44,87200.0],["2012-08-30",4.53,4.71,4.45,4.63,139900.0],["2012-08-31",4.64,4.87,4.55,4.78,84000.0],["2012-09-04",4.75,4.84,4.51,4.57,111300.0],["2012-09-05",4.53,4.84,4.52,4.84,71100.0],["2012-09-06",4.84,4.95,4.73,4.85,84000.0],["2012-09-07",4.89,4.94,4.72,4.85,79500.0],["2012-09-10",4.84,4.85,4.63,4.7,62400.0],["2012-09-11",4.7,4.7,4.41,4.43,60600.0],["2012-09-12",4.47,4.58,4.12,4.3,116600.0],["2012-09-13",4.34,4.55,4.3,4.43,50100.0],["2012-09-14",4.44,4.59,4.34,4.5,51800.0],["2012-09-17",4.44,4.55,4.34,4.37,45400.0],["2012-09-18",4.34,4.39,4.26,4.37,27800.0],["2012-09-19",4.42,4.48,4.37,4.43,36000.0],["2012-09-20",4.43,4.49,4.35,4.45,51000.0],["2012-09-21",4.45,4.93,4.41,4.93,296800.0],["2012-09-24",4.88,4.93,4.6,4.87,157600.0],["2012-09-25",4.91,4.94,4.66,4.7,49300.0],["2012-09-26",4.73,4.75,4.47,4.55,87400.0],["2012-09-27",4.68,4.8,3.08,4.05,779100.0],["2012-09-28",4.05,4.5,3.84,4.02,656100.0],["2012-10-01",4.25,4.69,4.15,4.25,218900.0],["2012-10-02",4.24,4.41,4.16,4.28,123000.0],["2012-10-03",4.28,4.28,4.15,4.25,49600.0],["2012-10-04",4.27,4.34,4.25,4.3,18400.0],["2012-10-05",4.3,4.6,4.27,4.57,85400.0],["2012-10-08",4.51,4.59,4.4,4.54,36600.0],["2012-10-09",4.52,4.65,4.37,4.42,30900.0],["2012-10-10",4.41,4.41,4.24,4.31,21600.0],["2012-10-11",4.41,4.51,4.31,4.49,44700.0],["2012-10-12",4.5,4.52,4.45,4.52,88900.0],["2012-10-15",4.53,4.53,4.46,4.49,35900.0],["2012-10-16",4.46,4.5,4.4,4.44,21200.0],["2012-10-17",4.48,4.5,4.38,4.45,25300.0],["2012-10-18",4.45,4.45,4.35,4.42,21500.0],["2012-10-19",4.32,4.39,4.24,4.24,69500.0],["2012-10-22",4.24,4.35,4.11,4.29,63300.0],["2012-10-23",4.23,4.36,4.23,4.28,47100.0],["2012-10-24",4.28,4.36,4.23,4.27,28500.0],["2012-10-25",4.26,4.3,4.15,4.2,81800.0],["2012-10-26",4.18,4.29,4.16,4.27,33200.0],["2012-10-31",4.3,4.31,4.21,4.27,17700.0],["2012-11-01",4.36,4.36,4.16,4.26,30800.0],["2012-11-02",4.25,4.26,4.16,4.2,29200.0],["2012-11-05",4.22,4.35,4.16,4.3,70000.0],["2012-11-06",4.27,4.3,4.21,4.24,64700.0],["2012-11-07",4.18,4.2,4.15,4.2,32900.0],["2012-11-08",4.17,4.2,4.17,4.18,15300.0],["2012-11-09",4.16,4.2,4.16,4.18,49100.0],["2012-11-12",4.22,4.22,4.15,4.2,24900.0],["2012-11-13",4.16,4.19,3.77,4.05,292500.0],["2012-11-14",3.9,4.2,3.9,4.02,142300.0],["2012-11-15",4.01,4.03,3.8,3.89,120700.0],["2012-11-16",3.92,3.95,3.76,3.95,57100.0],["2012-11-19",3.95,4.09,3.95,4.07,63900.0],["2012-11-20",4.09,4.15,4.04,4.06,41500.0],["2012-11-21",4.03,4.14,4.03,4.07,34500.0],["2012-11-23",4.2,4.2,4.08,4.17,53500.0],["2012-11-26",4.13,4.16,4.03,4.15,101500.0],["2012-11-27",4.09,4.15,4.06,4.08,79000.0],["2012-11-28",4.05,4.12,4.05,4.08,48700.0],["2012-11-29",4.07,4.1,4.03,4.05,58300.0],["2012-11-30",4.02,4.06,3.95,3.99,29000.0],["2012-12-03",4.01,4.01,3.95,3.98,21900.0],["2012-12-04",3.95,4.02,3.93,3.97,50500.0],["2012-12-05",3.95,4.06,3.95,4.0,102300.0],["2012-12-06",4.01,4.01,3.93,4.01,222300.0],["2012-12-07",4.01,4.01,3.93,3.93,36900.0],["2012-12-10",3.96,3.96,3.81,3.88,47400.0],["2012-12-11",3.97,3.98,3.85,3.87,23300.0],["2012-12-12",3.91,3.91,3.71,3.75,58000.0],["2012-12-13",3.71,3.82,3.7,3.72,36200.0],["2012-12-14",3.73,3.73,3.55,3.6,82500.0],["2012-12-17",3.64,3.88,3.52,3.87,98100.0],["2012-12-18",3.91,4.12,3.83,3.94,96500.0],["2012-12-19",3.93,4.16,3.83,3.88,41600.0],["2012-12-20",3.87,4.07,3.87,3.97,55700.0],["2012-12-21",3.9,4.0,3.81,4.0,37800.0],["2012-12-24",4.0,4.09,3.88,4.01,17300.0],["2012-12-26",3.96,3.99,3.81,3.95,27500.0],["2012-12-27",3.9,3.95,3.89,3.94,12600.0],["2012-12-28",3.88,3.93,3.75,3.9,25900.0],["2012-12-31",3.86,4.05,3.75,3.99,109100.0],["2013-01-02",4.03,4.05,3.85,3.95,67500.0],["2013-01-03",3.91,4.0,3.83,3.98,65700.0],["2013-01-04",3.95,3.97,3.7,3.93,180100.0],["2013-01-07",3.89,3.93,3.78,3.89,40000.0],["2013-01-08",3.89,3.89,3.68,3.72,52900.0],["2013-01-09",3.7,3.9,3.7,3.88,39000.0],["2013-01-10",3.86,4.0,3.86,3.98,52900.0],["2013-01-11",4.0,4.0,3.85,3.99,51300.0],["2013-01-14",4.0,4.04,3.85,3.85,124100.0],["2013-01-15",3.82,3.97,3.8,3.94,38000.0],["2013-01-16",3.96,3.96,3.86,3.94,16800.0],["2013-01-17",4.0,4.0,3.82,3.91,42700.0],["2013-01-18",3.91,3.91,3.85,3.89,29700.0],["2013-01-22",3.93,3.93,3.75,3.8,76600.0],["2013-01-23",3.77,3.79,3.71,3.76,26400.0],["2013-01-24",3.77,3.77,3.66,3.72,50900.0],["2013-01-25",3.71,3.75,3.66,3.74,39900.0],["2013-01-28",3.76,3.76,3.64,3.71,24700.0],["2013-01-29",3.65,3.68,3.43,3.47,89100.0],["2013-01-30",3.46,3.67,3.37,3.6,69500.0],["2013-01-31",3.6,3.6,3.44,3.59,26000.0],["2013-02-01",3.65,4.01,3.63,4.01,202300.0],["2013-02-04",4.11,4.19,3.93,4.08,169400.0],["2013-02-05",4.1,4.1,4.0,4.05,53100.0],["2013-02-06",4.05,4.08,4.01,4.07,34000.0],["2013-02-07",4.07,4.19,4.02,4.04,44400.0],["2013-02-08",4.05,4.05,3.91,3.98,63800.0],["2013-02-11",3.94,4.03,3.86,3.88,26700.0],["2013-02-12",3.84,4.1,3.81,4.01,119200.0],["2013-02-13",3.99,4.03,3.87,4.0,21700.0],["2013-02-14",3.95,4.02,3.85,3.92,25300.0],["2013-02-15",4.0,4.0,3.81,3.81,32200.0],["2013-02-19",3.78,3.98,3.78,3.9,74200.0],["2013-02-20",3.91,4.0,3.83,3.98,46000.0],["2013-02-21",4.0,4.05,3.86,3.9,72500.0],["2013-02-22",3.9,3.9,3.75,3.81,57100.0],["2013-02-25",3.82,3.89,3.72,3.74,45600.0],["2013-02-26",3.74,3.77,3.65,3.7,29100.0],["2013-02-27",3.71,3.76,3.55,3.57,72700.0],["2013-02-28",3.58,3.63,3.47,3.53,56000.0],["2013-03-01",3.55,3.73,3.55,3.71,32200.0],["2013-03-04",3.66,3.85,3.66,3.79,32500.0],["2013-03-05",3.82,3.91,3.67,3.72,91100.0],["2013-03-06",3.75,3.76,3.6,3.64,23000.0],["2013-03-07",3.67,3.95,3.67,3.89,62200.0],["2013-03-08",3.89,3.95,3.84,3.9,79700.0],["2013-03-11",3.91,3.93,3.69,3.75,72600.0],["2013-03-12",3.74,3.87,3.71,3.74,42000.0],["2013-03-13",3.82,3.89,3.78,3.89,37200.0],["2013-03-14",3.88,3.89,3.72,3.84,55500.0],["2013-03-15",3.87,3.87,3.66,3.71,119700.0],["2013-03-18",3.68,3.8,3.68,3.76,11500.0],["2013-03-19",3.78,3.78,3.68,3.74,18000.0],["2013-03-20",3.72,3.95,3.68,3.88,47800.0],["2013-03-21",3.87,3.92,3.8,3.88,11500.0],["2013-03-22",3.89,3.98,3.88,3.97,40300.0],["2013-03-25",4.0,4.18,3.93,4.01,298200.0],["2013-03-26",4.02,4.04,3.82,3.99,49500.0],["2013-03-27",3.9,3.94,3.81,3.84,39200.0],["2013-03-28",3.75,3.93,3.75,3.88,38400.0],["2013-04-01",4.0,4.1,3.88,4.02,98200.0],["2013-04-02",4.0,4.0,3.89,3.97,37000.0],["2013-04-03",3.99,4.03,3.84,3.92,100800.0],["2013-04-04",3.97,3.99,3.89,3.97,40100.0],["2013-04-05",3.96,4.0,3.88,3.95,19800.0],["2013-04-08",3.99,4.04,3.91,3.99,50100.0],["2013-04-09",4.0,4.06,3.96,4.0,47700.0],["2013-04-10",3.96,4.04,3.93,4.02,63700.0],["2013-04-11",4.01,4.04,3.97,4.0,27700.0],["2013-04-12",4.01,4.04,3.95,4.02,31700.0],["2013-04-15",4.0,4.0,3.87,3.89,50400.0],["2013-04-16",3.87,3.95,3.8,3.9,41200.0],["2013-04-17",3.9,3.9,3.72,3.83,27900.0],["2013-04-18",3.83,3.83,3.73,3.79,9800.0],["2013-04-19",3.78,3.83,3.78,3.83,27200.0],["2013-04-22",3.61,3.7,3.55,3.56,137700.0],["2013-04-23",3.6,3.84,3.56,3.68,122100.0],["2013-04-24",3.79,3.89,3.71,3.88,62900.0],["2013-04-25",4.0,4.04,3.93,3.98,260300.0],["2013-04-26",4.0,4.2,3.99,4.09,222200.0],["2013-04-29",4.1,4.35,4.0,4.24,388900.0],["2013-04-30",4.25,4.31,4.15,4.23,165300.0],["2013-05-01",4.24,4.24,4.1,4.11,53100.0],["2013-05-02",4.13,4.24,4.05,4.13,33300.0],["2013-05-03",4.18,4.25,4.13,4.21,57000.0],["2013-05-06",4.2,4.26,4.05,4.09,94400.0],["2013-05-07",4.08,4.08,3.95,3.97,66600.0],["2013-05-08",4.0,4.1,3.8,3.93,60200.0],["2013-05-09",4.0,4.08,3.91,3.94,74900.0],["2013-05-10",3.95,4.25,3.95,4.2,407500.0],["2013-05-13",4.15,4.17,3.94,4.09,145900.0],["2013-05-14",4.09,4.1,3.76,3.94,147600.0],["2013-05-15",3.9,3.9,3.75,3.87,118500.0],["2013-05-16",3.9,3.94,3.86,3.92,23100.0],["2013-05-17",3.91,4.01,3.84,3.94,32200.0],["2013-05-20",3.97,3.98,3.86,3.94,23600.0],["2013-05-21",3.96,3.96,3.78,3.8,58300.0],["2013-05-22",3.78,3.8,3.75,3.78,61000.0],["2013-05-23",3.75,3.89,3.75,3.89,34000.0],["2013-05-24",3.84,3.85,3.75,3.81,20000.0],["2013-05-28",3.79,4.08,3.79,4.03,65600.0],["2013-05-29",4.05,4.05,3.77,3.81,52800.0],["2013-05-30",3.79,3.91,3.77,3.8,40300.0],["2013-05-31",3.83,3.85,3.7,3.75,79200.0],["2013-06-03",3.79,3.79,3.7,3.73,29900.0],["2013-06-04",3.7,4.19,3.7,3.92,489300.0],["2013-06-05",5.54,6.95,5.15,5.33,18709100.0],["2013-06-06",5.55,5.78,5.05,5.38,4080000.0],["2013-06-07",5.62,5.8,5.42,5.69,1723200.0],["2013-06-10",5.85,8.29,5.77,7.85,9413700.0],["2013-06-11",8.03,8.5,7.51,7.75,9073400.0],["2013-06-12",7.52,7.58,6.25,6.62,4347800.0],["2013-06-13",6.46,6.9,6.06,6.44,2404900.0],["2013-06-14",6.47,6.62,6.21,6.27,1376400.0],["2013-06-17",7.2,8.31,7.11,7.79,11334500.0],["2013-06-18",7.5,7.7,7.01,7.02,3514400.0],["2013-06-19",6.9,7.68,6.72,7.11,3391500.0],["2013-06-20",7.12,7.35,6.8,6.9,2404300.0],["2013-06-21",6.9,7.17,6.11,6.69,3868800.0],["2013-06-24",6.2,6.93,6.2,6.75,1967700.0],["2013-06-25",6.94,7.18,6.56,6.67,1839600.0],["2013-06-26",6.17,6.28,6.03,6.11,3021100.0],["2013-06-27",6.1,6.42,6.03,6.06,1782700.0],["2013-06-28",6.06,6.07,5.6,5.62,2008000.0],["2013-07-01",5.52,5.89,5.51,5.54,1367100.0],["2013-07-02",5.52,5.64,5.27,5.34,1406900.0],["2013-07-03",5.26,5.57,5.16,5.23,1208000.0],["2013-07-05",5.31,5.35,4.86,5.12,2937100.0],["2013-07-08",5.03,5.49,4.81,5.33,3799100.0],["2013-07-09",5.54,5.67,5.11,5.15,4312500.0],["2013-07-10",5.18,5.18,4.9,5.0,1561600.0],["2013-07-11",4.92,4.94,4.55,4.59,3350200.0],["2013-07-12",4.54,4.7,4.42,4.53,1242300.0],["2013-07-15",4.68,5.25,4.66,4.76,4359600.0],["2013-07-16",4.8,4.83,4.53,4.53,1252400.0],["2013-07-17",4.52,4.8,4.52,4.66,1526600.0],["2013-07-18",4.71,4.82,4.57,4.58,859400.0],["2013-07-19",4.59,4.63,4.48,4.54,656000.0],["2013-07-22",4.54,4.67,4.44,4.45,932400.0],["2013-07-23",4.46,5.05,4.41,4.91,2820400.0],["2013-07-24",4.9,5.18,4.66,4.73,2082500.0],["2013-07-25",4.76,4.94,4.72,4.82,781500.0],["2013-07-26",5.26,5.43,5.12,5.26,4390200.0],["2013-07-29",5.19,5.64,5.13,5.26,2513600.0],["2013-07-30",5.26,5.35,5.0,5.08,1418000.0],["2013-07-31",5.09,5.16,5.0,5.04,811000.0],["2013-08-01",5.1,5.24,5.05,5.07,671000.0],["2013-08-02",5.13,5.18,5.0,5.04,569500.0],["2013-08-05",5.04,5.1,4.8,4.88,1081500.0],["2013-08-06",4.81,5.16,4.81,5.11,1214800.0],["2013-08-07",5.11,5.13,4.9,4.93,570000.0],["2013-08-08",5.0,5.15,4.89,4.93,700000.0],["2013-08-09",4.98,5.34,4.85,4.95,2237600.0],["2013-08-12",4.97,5.04,4.71,4.74,1163000.0],["2013-08-13",4.75,4.9,4.62,4.8,889800.0],["2013-08-14",4.95,4.95,4.65,4.68,915800.0],["2013-08-15",4.68,4.68,4.43,4.43,1002500.0],["2013-08-16",4.43,4.55,4.36,4.44,585900.0],["2013-08-19",4.44,4.54,4.2,4.22,823800.0],["2013-08-20",4.3,4.55,4.12,4.53,1078700.0],["2013-08-21",4.7,4.72,4.5,4.57,595000.0],["2013-08-22",4.58,4.64,4.45,4.51,303700.0],["2013-08-23",4.48,4.68,4.48,4.61,681500.0],["2013-08-26",4.67,4.67,4.46,4.5,364800.0],["2013-08-27",4.52,4.85,4.44,4.63,1369000.0],["2013-08-28",4.69,4.85,4.67,4.69,493900.0],["2013-08-29",4.71,4.93,4.61,4.65,630600.0],["2013-08-30",4.67,4.72,4.55,4.71,486800.0],["2013-09-03",4.79,4.79,4.65,4.73,801900.0],["2013-09-04",4.75,4.75,4.58,4.61,716800.0],["2013-09-05",4.64,4.94,4.56,4.94,734900.0],["2013-09-06",4.98,5.34,4.77,5.09,1848600.0],["2013-09-09",5.09,5.65,5.09,5.57,2792400.0],["2013-09-10",5.56,5.72,5.25,5.54,1421200.0],["2013-09-11",5.55,5.55,5.28,5.34,834000.0],["2013-09-12",5.38,5.38,5.16,5.21,665900.0],["2013-09-13",5.26,5.46,5.12,5.37,500000.0],["2013-09-16",5.46,5.46,5.07,5.08,929600.0],["2013-09-17",5.25,5.55,5.21,5.35,1789200.0],["2013-09-18",5.42,5.61,5.21,5.49,1484300.0],["2013-09-19",5.85,6.99,5.75,6.7,7779300.0],["2013-09-20",6.6,7.33,6.47,6.6,4755800.0],["2013-09-23",6.65,7.2,6.6,7.04,3689600.0],["2013-09-24",7.29,8.6,7.29,8.34,7780500.0],["2013-09-25",8.58,9.13,8.25,8.85,6896100.0],["2013-09-26",9.0,9.2,8.38,8.6,5088700.0],["2013-09-27",8.58,8.6,7.88,8.04,2807700.0],["2013-09-30",7.55,8.43,7.51,7.78,3008200.0],["2013-10-01",7.9,8.2,7.34,7.64,3772200.0],["2013-10-02",7.51,7.9,7.4,7.53,1789500.0],["2013-10-03",7.55,7.59,7.02,7.1,2269100.0],["2013-10-04",7.1,7.56,7.1,7.47,2394300.0],["2013-10-07",7.37,7.69,7.23,7.33,1290400.0],["2013-10-08",7.36,7.6,6.81,7.09,2243300.0],["2013-10-09",7.03,7.25,6.71,7.08,1117400.0],["2013-10-10",7.32,7.48,7.13,7.23,892500.0],["2013-10-11",7.17,7.37,7.05,7.29,774600.0],["2013-10-14",7.1,8.18,7.05,8.05,4080000.0],["2013-10-15",8.3,8.54,7.75,7.77,3211900.0],["2013-10-16",7.83,8.0,7.54,7.67,1838800.0],["2013-10-17",7.68,7.85,7.56,7.66,768300.0],["2013-10-18",7.73,8.0,7.59,7.68,1536100.0],["2013-10-21",7.77,8.44,7.75,8.33,2748800.0],["2013-10-22",8.38,8.74,7.7,8.1,1923700.0],["2013-10-23",8.05,8.17,7.76,7.84,910500.0],["2013-10-24",7.82,8.15,7.51,7.64,1796600.0],["2013-10-25",7.68,7.68,7.0,7.13,2065600.0],["2013-10-28",7.5,7.65,7.06,7.19,1523300.0],["2013-10-29",7.17,7.27,6.81,7.09,769600.0],["2013-10-30",7.05,7.1,6.55,6.68,1315800.0],["2013-10-31",6.59,6.77,6.51,6.55,847900.0],["2013-11-01",6.55,6.66,6.32,6.64,805500.0],["2013-11-04",6.7,7.1,6.55,6.98,1141300.0],["2013-11-05",6.79,7.11,6.72,6.85,759100.0],["2013-11-06",7.02,7.02,6.58,6.67,679800.0],["2013-11-07",6.65,6.75,6.2,6.29,1059800.0],["2013-11-08",6.26,6.5,6.15,6.2,1068000.0],["2013-11-11",6.45,7.0,6.36,6.91,1391100.0],["2013-11-12",6.87,7.12,6.63,6.82,997000.0],["2013-11-13",6.71,7.0,6.66,6.88,580500.0],["2013-11-14",7.1,7.45,6.64,6.81,1886900.0],["2013-11-15",7.19,7.19,6.75,7.04,886600.0],["2013-11-18",7.05,7.45,6.95,7.09,1454300.0],["2013-11-19",7.05,7.2,6.75,7.1,753300.0],["2013-11-20",7.0,7.02,6.75,6.78,450400.0],["2013-11-21",6.96,7.17,6.9,6.96,688300.0],["2013-11-22",7.0,7.11,6.85,7.03,560700.0],["2013-11-25",7.03,7.1,6.83,6.87,423700.0],["2013-11-26",6.86,7.0,6.72,6.86,438300.0],["2013-11-27",6.86,7.22,6.86,7.17,850300.0],["2013-11-29",7.2,7.35,7.06,7.17,477500.0],["2013-12-02",7.08,7.21,6.86,6.9,467300.0],["2013-12-03",6.87,6.96,6.76,6.79,369800.0],["2013-12-04",6.77,6.94,6.7,6.83,557500.0],["2013-12-05",6.83,6.96,6.8,6.84,326600.0],["2013-12-06",6.95,7.35,6.9,7.17,2193800.0],["2013-12-09",7.43,7.89,7.25,7.88,2638600.0],["2013-12-10",7.75,7.89,7.51,7.62,852000.0],["2013-12-11",7.61,7.78,7.08,7.15,1059600.0],["2013-12-12",7.2,7.41,7.02,7.26,784200.0],["2013-12-13",7.3,7.8,7.27,7.77,1490800.0],["2013-12-16",7.72,8.28,7.6,7.86,1841800.0],["2013-12-17",7.86,8.14,7.77,7.97,1026000.0],["2013-12-18",8.03,8.27,7.74,7.83,1227900.0],["2013-12-19",7.82,7.82,7.35,7.5,1127300.0],["2013-12-20",7.61,7.62,7.41,7.5,606800.0],["2013-12-23",7.55,7.88,7.5,7.69,829100.0],["2013-12-24",8.19,8.57,7.91,8.0,2683300.0],["2013-12-26",8.3,8.38,8.04,8.21,922800.0],["2013-12-27",8.24,10.48,8.2,10.34,5832600.0],["2013-12-30",12.23,12.79,11.5,11.95,10760500.0],["2013-12-31",11.95,12.1,10.85,11.79,3698000.0],["2014-01-02",11.61,14.28,11.5,13.64,6957800.0],["2014-01-03",13.64,13.94,12.77,13.29,4008800.0],["2014-01-06",13.53,13.55,11.95,12.07,3121600.0],["2014-01-07",12.15,13.65,11.92,12.86,3652900.0],["2014-01-08",12.76,14.35,12.32,13.15,5524000.0],["2014-01-09",13.27,14.09,12.85,13.11,2445400.0],["2014-01-10",13.0,13.35,12.55,12.73,1398400.0],["2014-01-13",12.6,13.55,12.34,12.58,2048700.0],["2014-01-14",12.58,13.32,12.55,12.95,1220100.0],["2014-01-15",13.42,15.15,13.0,15.0,5821900.0],["2014-01-16",14.76,15.39,13.92,14.23,7640600.0],["2014-01-17",14.7,14.83,13.6,13.76,2858100.0],["2014-01-21",14.17,14.17,13.12,13.33,2098000.0],["2014-01-22",13.56,14.3,13.15,13.9,2504400.0],["2014-01-23",13.39,13.87,12.6,13.11,3725100.0],["2014-01-24",12.77,13.06,12.23,12.37,2356600.0],["2014-01-27",12.45,12.5,10.9,11.61,2857800.0],["2014-01-28",11.87,12.47,11.77,12.19,1337100.0],["2014-01-29",11.89,12.69,11.59,11.84,1597900.0],["2014-01-30",12.14,12.49,12.06,12.17,1088600.0],["2014-01-31",11.55,12.08,11.54,11.96,757600.0],["2014-02-03",11.99,12.24,11.11,11.22,1254400.0],["2014-02-04",11.48,11.75,11.0,11.67,937300.0],["2014-02-05",11.5,11.65,10.9,11.62,886300.0],["2014-02-06",11.3,12.72,11.3,12.6,1731500.0],["2014-02-07",12.54,13.16,12.41,13.04,1637200.0],["2014-02-10",13.93,14.75,13.55,13.81,4347200.0],["2014-02-11",13.97,14.17,13.23,13.48,1410700.0],["2014-02-12",13.66,13.75,13.15,13.35,840100.0],["2014-02-13",13.07,13.89,13.02,13.28,1278100.0],["2014-02-14",13.17,13.52,13.05,13.19,785800.0],["2014-02-18",13.25,14.09,13.25,13.88,2241400.0],["2014-02-19",13.77,13.85,13.3,13.35,1320200.0],["2014-02-20",13.9,14.2,13.45,13.67,1800900.0],["2014-02-21",13.68,13.83,13.3,13.36,1049200.0],["2014-02-24",14.26,15.8,13.5,15.56,8725700.0],["2014-02-25",15.6,16.95,15.2,15.57,7115000.0],["2014-02-26",15.78,16.78,15.2,15.82,4130400.0],["2014-02-27",16.1,16.74,15.9,16.46,2572800.0],["2014-02-28",16.54,17.47,16.28,16.69,4085900.0],["2014-03-03",16.05,17.42,16.05,17.33,3001500.0],["2014-03-04",18.35,18.75,17.9,18.35,3812500.0],["2014-03-05",19.05,19.9,18.75,19.9,4383000.0],["2014-03-06",20.65,20.75,19.06,19.3,4487500.0],["2014-03-07",19.66,19.75,18.21,19.4,2547800.0],["2014-03-10",19.22,19.8,18.3,19.05,1852600.0],["2014-03-11",18.97,19.25,17.51,17.82,2356500.0],["2014-03-12",17.18,18.01,17.05,17.98,1397600.0],["2014-03-13",18.12,18.31,17.25,17.64,1328400.0],["2014-03-14",17.5,17.98,16.64,17.36,2415100.0],["2014-03-17",19.38,22.11,19.01,21.41,15079200.0],["2014-03-18",21.95,22.4,20.58,21.16,5306200.0],["2014-03-19",20.1,20.71,18.75,19.04,6214300.0],["2014-03-20",18.65,19.3,18.26,18.37,2632400.0],["2014-03-21",18.72,19.2,17.67,18.9,3375900.0],["2014-03-24",19.02,19.13,16.7,17.6,4646600.0],["2014-03-25",17.58,17.85,16.7,17.45,1953600.0],["2014-03-26",17.73,17.95,16.18,16.22,2336000.0],["2014-03-27",16.11,16.45,15.25,15.7,2656000.0],["2014-03-28",16.1,17.48,15.56,16.14,4325100.0],["2014-03-31",16.31,16.75,16.04,16.4,1460800.0],["2014-04-01",15.56,16.4,15.4,15.8,2486300.0],["2014-04-02",16.25,17.69,16.1,16.57,3518000.0],["2014-04-03",16.5,16.69,15.7,15.73,1871600.0],["2014-04-04",15.83,15.89,13.63,14.08,4376200.0],["2014-04-07",13.5,14.16,12.6,13.19,3902900.0],["2014-04-08",13.46,14.59,13.36,14.34,2976100.0],["2014-04-09",14.5,14.6,13.8,14.38,2033100.0],["2014-04-10",14.45,14.48,12.68,12.74,2939700.0],["2014-04-11",12.22,12.73,11.84,12.26,2775300.0],["2014-04-14",13.14,13.38,11.8,12.16,2937400.0],["2014-04-15",12.33,12.48,10.68,11.77,4055600.0],["2014-04-16",12.09,12.1,11.41,11.88,1864800.0],["2014-04-17",11.7,11.95,11.14,11.9,1979800.0],["2014-04-21",11.9,13.06,11.85,12.62,3074200.0],["2014-04-22",12.71,13.6,12.39,13.46,2737100.0],["2014-04-23",13.32,13.48,12.83,12.88,1488800.0],["2014-04-24",13.13,13.26,12.38,12.61,1190100.0],["2014-04-25",12.4,12.4,11.87,12.15,1052800.0],["2014-04-28",12.2,12.31,10.7,11.08,2093400.0],["2014-04-29",11.32,11.87,11.1,11.6,1748000.0],["2014-04-30",11.45,11.47,10.85,11.21,1030800.0],["2014-05-01",11.07,11.75,11.07,11.39,1022400.0],["2014-05-02",11.37,11.52,11.02,11.31,646900.0],["2014-05-05",11.1,12.43,11.07,12.33,1567900.0],["2014-05-06",12.84,13.46,12.4,13.14,4368900.0],["2014-05-07",13.1,13.22,12.26,12.45,1747900.0],["2014-05-08",11.8,12.19,11.3,11.56,1394700.0],["2014-05-09",11.39,11.66,11.13,11.44,1003300.0],["2014-05-12",11.92,13.94,11.75,13.26,5626500.0],["2014-05-13",13.5,13.88,12.35,12.4,3199400.0],["2014-05-14",12.09,12.19,11.55,11.86,1341800.0],["2014-05-15",12.1,12.18,11.43,12.1,1289200.0],["2014-05-16",12.17,12.21,11.52,11.84,940400.0],["2014-05-19",11.39,11.59,11.15,11.46,1519300.0],["2014-05-20",11.36,11.48,11.0,11.18,1116100.0],["2014-05-21",11.19,11.31,10.85,11.06,1284600.0],["2014-05-22",11.07,11.32,10.94,11.02,1030600.0],["2014-05-23",10.97,11.72,10.96,11.47,1786700.0],["2014-05-27",11.91,12.78,11.91,12.59,2622000.0],["2014-05-28",12.9,13.11,12.45,12.51,1558100.0],["2014-05-29",12.56,12.7,12.2,12.54,1116800.0],["2014-05-30",12.36,12.5,12.0,12.23,758100.0],["2014-06-02",12.15,12.22,11.6,11.75,860000.0],["2014-06-03",11.64,11.95,11.6,11.76,456400.0],["2014-06-04",11.73,12.37,11.56,12.19,834500.0],["2014-06-05",12.24,12.63,12.11,12.2,1100900.0],["2014-06-06",12.18,12.41,11.74,12.09,902100.0],["2014-06-09",12.09,12.7,12.0,12.36,962900.0],["2014-06-10",12.37,12.7,12.25,12.28,693500.0],["2014-06-11",12.18,13.18,12.04,13.15,1578400.0],["2014-06-12",13.2,13.44,12.32,12.64,1449200.0],["2014-06-13",12.64,12.84,12.3,12.75,601800.0],["2014-06-16",12.66,13.36,12.65,13.15,925000.0],["2014-06-17",13.18,14.47,13.07,14.09,2954100.0],["2014-06-18",14.27,14.29,13.66,13.92,1372400.0],["2014-06-19",14.04,14.04,13.42,13.59,856600.0],["2014-06-20",13.58,13.6,12.91,13.23,1237200.0],["2014-06-23",12.67,13.37,12.53,13.09,1359000.0],["2014-06-24",13.2,13.6,12.63,12.73,1053200.0],["2014-06-25",12.61,12.92,12.52,12.89,642300.0],["2014-06-26",12.98,13.35,12.8,13.07,758800.0],["2014-06-27",12.99,14.6,12.99,13.65,3494900.0],["2014-06-30",13.72,14.48,13.65,14.14,1518400.0],["2014-07-01",14.26,15.15,14.11,14.21,2305200.0],["2014-07-02",14.32,14.89,13.8,14.13,1565700.0],["2014-07-03",14.43,14.43,13.9,14.0,648900.0],["2014-07-07",14.88,15.58,14.65,14.85,3676200.0],["2014-07-08",15.03,15.19,14.2,14.7,1498400.0],["2014-07-09",14.8,15.38,14.33,14.8,1432200.0],["2014-07-10",14.2,14.8,13.96,14.51,1035700.0],["2014-07-11",14.44,14.97,14.36,14.72,831000.0],["2014-07-14",16.1,18.71,15.76,18.64,11744800.0],["2014-07-15",19.13,19.92,18.05,18.1,10234300.0],["2014-07-16",18.32,19.44,17.64,19.12,5810900.0],["2014-07-17",18.74,20.94,18.61,18.89,8083200.0],["2014-07-18",19.44,20.14,18.81,19.62,4358400.0],["2014-07-21",20.76,22.22,20.53,21.6,9488700.0],["2014-07-22",22.1,22.49,20.8,20.82,4489800.0],["2014-07-23",20.3,21.31,18.1,18.28,7554000.0],["2014-07-24",18.31,19.18,16.35,16.4,8152100.0],["2014-07-25",16.65,17.8,16.65,17.38,4091700.0],["2014-07-28",17.76,18.17,17.05,17.15,2987600.0],["2014-07-29",17.33,17.45,16.2,16.57,2405100.0],["2014-07-30",16.83,17.29,16.36,17.25,2135600.0],["2014-07-31",16.97,18.06,16.76,16.9,3202100.0],["2014-08-01",16.9,17.58,16.45,16.94,2312700.0],["2014-08-04",17.04,17.92,16.95,17.8,2863200.0],["2014-08-05",17.52,19.38,17.4,18.78,5479200.0],["2014-08-06",18.6,19.45,18.45,19.04,3396600.0],["2014-08-07",19.28,19.75,19.07,19.2,2820000.0],["2014-08-08",19.3,19.87,18.05,18.57,3238500.0],["2014-08-11",19.95,20.52,18.85,19.09,5996100.0],["2014-08-12",19.25,19.27,17.0,17.21,4495700.0],["2014-08-13",17.42,18.13,17.3,17.52,3559600.0],["2014-08-14",17.63,18.02,17.12,17.47,2759000.0],["2014-08-15",17.55,18.09,17.31,17.73,3041500.0],["2014-08-18",18.54,19.18,18.13,18.87,4410200.0],["2014-08-19",19.0,19.94,18.65,19.74,3139900.0],["2014-08-20",19.55,20.87,19.35,20.39,4089400.0],["2014-08-21",20.99,21.18,18.55,19.18,6412800.0],["2014-08-22",19.19,19.7,18.62,19.28,2174900.0],["2014-08-25",19.02,19.48,18.17,18.27,2524000.0],["2014-08-26",19.73,20.38,18.96,19.09,5185700.0],["2014-08-27",19.69,19.75,18.97,19.26,2336000.0],["2014-08-28",19.09,19.44,18.8,19.12,1769700.0],["2014-08-29",19.4,19.58,17.17,17.86,9600500.0],["2014-09-02",17.82,17.9,17.31,17.54,2386300.0],["2014-09-03",18.1,18.25,17.21,17.25,4228500.0],["2014-09-04",17.28,17.59,17.01,17.13,2173100.0],["2014-09-05",17.04,17.43,16.85,17.07,1795100.0],["2014-09-08",17.0,17.17,16.5,16.65,2009300.0],["2014-09-09",16.55,16.64,15.62,15.65,3438700.0],["2014-09-10",15.51,16.3,14.79,16.28,3907400.0],["2014-09-11",15.86,16.07,15.55,15.91,1699900.0],["2014-09-12",15.89,16.1,15.6,15.7,1594000.0],["2014-09-15",15.79,15.8,15.0,15.35,2054300.0],["2014-09-16",15.09,15.73,15.0,15.68,1244500.0],["2014-09-17",15.69,15.94,15.46,15.76,1279600.0],["2014-09-18",15.8,15.89,15.3,15.39,938900.0],["2014-09-19",15.22,15.44,14.8,15.02,1365600.0],["2014-09-22",14.79,14.9,13.97,14.03,1996400.0],["2014-09-23",13.5,14.42,13.04,14.26,2049700.0],["2014-09-24",14.17,14.36,14.02,14.06,865300.0],["2014-09-25",14.0,14.11,13.24,13.43,1590500.0],["2014-09-26",13.57,13.9,13.49,13.84,820500.0],["2014-09-29",13.48,13.81,13.45,13.45,644400.0],["2014-09-30",13.45,13.58,12.98,12.99,1644700.0],["2014-10-01",12.95,12.98,11.89,12.03,2124800.0],["2014-10-02",12.69,14.87,12.5,14.24,6015200.0],["2014-10-03",14.49,14.54,13.2,13.44,3081800.0],["2014-10-06",13.98,15.08,13.3,14.5,3687200.0],["2014-10-07",14.29,14.89,13.5,13.6,2414500.0],["2014-10-08",13.52,13.78,12.78,13.69,1752700.0],["2014-10-09",13.59,13.77,13.0,13.09,1407300.0],["2014-10-10",12.75,13.2,12.07,12.1,1792600.0],["2014-10-13",12.28,12.74,11.91,12.0,1844300.0],["2014-10-14",12.18,12.4,11.5,11.83,1470300.0],["2014-10-15",11.48,12.6,11.2,12.59,1554100.0],["2014-10-16",11.85,13.7,11.8,13.22,2454000.0],["2014-10-17",13.65,13.73,12.81,12.94,1511400.0],["2014-10-20",13.0,13.54,12.91,13.45,1290500.0],["2014-10-21",13.48,13.94,13.01,13.09,2033900.0],["2014-10-22",13.1,13.68,12.8,12.86,1293500.0],["2014-10-23",13.51,13.86,13.15,13.64,1580400.0],["2014-10-24",13.59,14.34,13.51,14.01,1368000.0],["2014-10-27",14.35,15.06,14.0,14.95,1982500.0],["2014-10-28",15.23,15.7,15.13,15.38,1616200.0],["2014-10-29",15.4,15.68,14.85,15.5,1054700.0],["2014-10-30",16.5,16.62,15.88,16.16,1679000.0],["2014-10-31",16.46,16.52,15.94,16.52,1082500.0],["2014-11-03",16.72,17.3,16.61,17.25,1835300.0],["2014-11-04",17.0,17.52,16.9,17.48,1148700.0],["2014-11-05",17.6,17.9,16.01,16.34,1719200.0],["2014-11-06",16.37,17.24,16.35,17.14,1404900.0],["2014-11-07",17.2,17.34,16.65,17.1,1202200.0],["2014-11-10",17.8,18.17,14.8,14.86,5224600.0],["2014-11-11",14.88,15.89,14.88,15.71,1495500.0],["2014-11-12",15.32,15.75,14.52,14.75,1832100.0],["2014-11-13",14.68,14.78,13.05,13.17,3972100.0],["2014-11-14",13.43,13.8,13.18,13.73,1497800.0],["2014-11-17",14.0,14.48,13.76,14.17,1539100.0],["2014-11-18",14.09,14.98,14.09,14.74,1547400.0],["2014-11-19",14.55,14.74,14.11,14.32,1344200.0],["2014-11-20",14.1,14.41,13.86,14.2,1109300.0],["2014-11-21",14.67,14.67,13.9,14.04,1252600.0],["2014-11-24",14.0,14.33,14.0,14.29,641400.0],["2014-11-25",14.53,14.71,14.31,14.38,888000.0],["2014-11-26",14.4,14.44,14.04,14.25,564900.0],["2014-11-28",14.15,14.23,14.0,14.13,392600.0],["2014-12-01",13.99,14.01,13.41,13.62,918600.0],["2014-12-02",13.77,13.82,13.08,13.35,829800.0],["2014-12-03",13.1,13.47,13.07,13.24,730200.0],["2014-12-04",13.17,14.29,13.17,13.71,1145600.0],["2014-12-05",13.79,14.09,13.64,13.71,799300.0],["2014-12-08",13.55,13.65,12.86,13.31,886400.0],["2014-12-09",13.0,13.19,12.56,13.09,1267100.0],["2014-12-10",13.01,13.36,12.85,12.88,566400.0],["2014-12-11",13.23,13.23,12.76,12.85,512300.0],["2014-12-12",12.65,12.83,12.4,12.45,569300.0],["2014-12-15",12.4,12.63,11.52,11.58,1310400.0],["2014-12-16",11.4,11.4,10.3,10.52,2110500.0],["2014-12-17",11.18,11.23,10.6,11.21,1013600.0],["2014-12-18",11.73,11.89,11.36,11.57,1016300.0],["2014-12-19",11.67,11.72,11.22,11.46,810900.0],["2014-12-22",11.47,11.5,11.02,11.23,824400.0],["2014-12-23",11.18,12.0,11.15,11.91,775000.0],["2014-12-24",11.96,13.43,11.8,12.9,1346000.0],["2014-12-26",12.99,13.75,12.99,13.49,1016200.0],["2014-12-29",13.65,13.67,12.88,13.23,718200.0],["2014-12-30",13.7,14.35,13.37,14.24,2066700.0],["2014-12-31",14.49,14.49,13.8,14.01,975100.0],["2015-01-02",14.0,14.0,12.85,13.04,1590000.0],["2015-01-05",12.63,12.97,12.47,12.8,754000.0],["2015-01-06",12.74,12.9,11.31,12.12,1716700.0],["2015-01-07",12.12,13.1,12.12,12.89,866400.0],["2015-01-08",13.3,13.33,12.88,13.05,564800.0],["2015-01-09",13.1,13.14,12.8,13.07,357000.0],["2015-01-12",13.06,13.1,12.55,12.87,583700.0],["2015-01-13",13.04,13.04,12.16,12.31,699400.0],["2015-01-14",11.9,12.62,11.7,12.59,587700.0],["2015-01-15",12.69,12.78,12.41,12.51,479300.0],["2015-01-16",12.52,12.71,12.16,12.3,596600.0],["2015-01-20",12.21,12.4,11.5,11.96,906600.0],["2015-01-21",12.11,12.7,11.82,12.52,753100.0],["2015-01-22",12.79,12.83,12.26,12.72,676500.0],["2015-01-23",12.77,13.46,12.57,12.94,973200.0],["2015-01-26",13.18,13.55,12.9,13.37,805700.0],["2015-01-27",13.19,13.22,12.66,12.82,1140300.0],["2015-01-28",12.83,13.17,12.58,12.96,697700.0],["2015-01-29",12.9,13.15,12.71,13.11,453700.0],["2015-01-30",13.03,13.5,12.76,13.32,689200.0],["2015-02-02",13.27,13.58,13.08,13.51,491300.0],["2015-02-03",13.61,13.85,13.35,13.58,508600.0],["2015-02-04",13.48,13.7,13.05,13.21,436800.0],["2015-02-05",13.4,13.7,13.1,13.26,591000.0],["2015-02-06",13.23,13.28,12.69,12.97,600700.0],["2015-02-09",12.97,13.15,12.82,12.85,259600.0],["2015-02-10",12.85,12.99,12.68,12.86,382900.0],["2015-02-11",12.81,12.84,12.2,12.25,721100.0],["2015-02-12",12.27,12.61,12.25,12.37,382700.0],["2015-02-13",12.3,12.55,12.18,12.31,363800.0],["2015-02-17",14.05,14.64,13.8,14.02,3677000.0],["2015-02-18",14.02,14.09,13.25,13.36,1051000.0],["2015-02-19",13.24,13.76,13.1,13.5,539000.0],["2015-02-20",13.72,13.8,13.33,13.62,614900.0],["2015-02-23",13.52,13.6,13.21,13.29,697900.0],["2015-02-24",13.35,13.55,13.07,13.15,475900.0],["2015-02-25",13.11,13.35,13.03,13.21,348900.0],["2015-02-26",13.3,13.95,13.18,13.83,754500.0],["2015-02-27",13.91,14.21,13.64,13.84,617600.0],["2015-03-02",13.9,14.12,13.54,13.61,544000.0],["2015-03-03",13.56,13.65,13.25,13.54,416400.0],["2015-03-04",13.52,13.58,13.28,13.43,356500.0],["2015-03-05",13.54,13.96,13.5,13.69,418100.0],["2015-03-06",13.82,13.98,13.31,13.4,567000.0],["2015-03-09",13.45,13.63,13.23,13.33,307200.0],["2015-03-10",13.5,13.85,13.35,13.62,551000.0],["2015-03-11",13.57,13.71,13.39,13.55,349500.0],["2015-03-12",13.56,13.69,13.3,13.38,314100.0],["2015-03-13",13.4,13.43,12.93,13.23,529400.0],["2015-03-16",14.25,14.85,13.88,14.54,4741900.0],["2015-03-17",14.37,14.51,13.61,13.65,1388000.0],["2015-03-18",13.52,13.68,13.02,13.33,1097800.0],["2015-03-19",13.39,13.39,13.0,13.02,603800.0],["2015-03-20",13.01,13.14,12.45,12.47,1510800.0],["2015-03-23",12.85,12.97,12.52,12.72,858400.0],["2015-03-24",12.68,12.98,12.62,12.85,491000.0],["2015-03-25",12.83,12.86,12.32,12.37,722700.0],["2015-03-26",12.34,12.36,12.02,12.03,669200.0],["2015-03-27",12.04,12.4,11.92,12.19,605000.0],["2015-03-30",12.3,12.47,12.2,12.35,406200.0],["2015-03-31",12.48,12.5,12.3,12.39,320000.0],["2015-04-01",12.36,12.48,12.21,12.32,270700.0],["2015-04-02",12.28,12.54,12.21,12.27,294400.0],["2015-04-06",12.2,12.39,11.97,12.25,472800.0],["2015-04-07",12.27,12.47,12.27,12.32,286700.0],["2015-04-08",12.38,13.0,12.38,12.78,997200.0],["2015-04-09",12.95,13.44,12.88,13.24,1113400.0],["2015-04-10",13.5,13.64,13.08,13.15,528900.0],["2015-04-13",13.6,13.7,12.93,13.04,607900.0],["2015-04-14",13.0,13.04,12.7,12.93,398100.0],["2015-04-15",12.91,13.09,12.72,12.81,452300.0],["2015-04-16",12.72,12.82,12.48,12.5,788900.0],["2015-04-17",12.4,12.46,11.98,12.15,947600.0],["2015-04-20",12.05,12.33,11.98,12.14,499900.0],["2015-04-21",12.18,12.24,12.0,12.11,418500.0],["2015-04-22",12.06,12.34,12.0,12.22,338400.0],["2015-04-23",12.21,12.32,12.09,12.16,290000.0],["2015-04-24",12.19,12.28,12.06,12.2,375100.0],["2015-04-27",12.22,12.88,12.2,12.45,603500.0],["2015-04-28",12.42,12.58,12.15,12.31,353300.0],["2015-04-29",11.89,12.28,11.8,12.22,730500.0],["2015-04-30",12.18,12.18,11.91,12.07,394500.0],["2015-05-01",12.07,12.24,12.02,12.2,257000.0],["2015-05-04",12.25,12.44,12.12,12.16,257600.0],["2015-05-05",12.1,12.34,11.95,12.12,416100.0],["2015-05-06",12.1,12.19,11.92,12.13,295900.0],["2015-05-07",12.04,12.15,11.81,12.08,510100.0],["2015-05-08",12.14,12.62,11.95,12.58,595100.0],["2015-05-11",12.7,12.7,11.56,11.92,1701700.0],["2015-05-12",11.88,11.88,10.36,10.8,2576900.0],["2015-05-13",10.87,10.93,10.37,10.56,968300.0],["2015-05-14",10.65,10.65,8.52,9.07,5422100.0],["2015-05-15",9.07,9.49,9.03,9.13,1512800.0],["2015-05-18",9.07,9.09,8.65,9.06,1336500.0],["2015-05-19",9.1,9.16,8.88,9.0,652200.0],["2015-05-20",8.95,9.09,8.77,8.9,521200.0],["2015-05-21",8.84,9.38,8.84,9.25,953400.0],["2015-05-22",9.32,10.0,9.21,9.96,1325900.0],["2015-05-26",10.0,10.28,9.6,9.79,844000.0],["2015-05-27",9.74,10.0,9.57,9.72,561300.0],["2015-05-28",9.9,9.96,9.64,9.76,489300.0],["2015-05-29",9.72,9.75,9.35,9.47,526400.0],["2015-06-01",9.47,9.69,9.31,9.55,500300.0],["2015-06-02",9.47,9.63,9.4,9.44,385000.0],["2015-06-03",9.45,9.57,9.31,9.33,365700.0],["2015-06-04",9.3,9.37,9.02,9.2,595600.0],["2015-06-05",9.17,9.42,9.04,9.28,481700.0],["2015-06-08",9.28,9.47,9.0,9.19,596400.0],["2015-06-09",9.12,9.25,8.95,9.14,528400.0],["2015-06-10",9.14,9.43,9.12,9.26,560000.0],["2015-06-11",9.28,9.96,9.24,9.85,1160900.0],["2015-06-12",9.86,10.73,9.8,10.49,1978700.0],["2015-06-15",10.42,10.95,9.91,10.1,1787700.0],["2015-06-16",10.04,10.29,9.66,10.18,841500.0],["2015-06-17",10.35,10.4,9.96,10.02,661000.0],["2015-06-18",10.0,10.02,9.75,9.89,535100.0],["2015-06-19",9.85,9.87,9.44,9.48,906400.0],["2015-06-22",9.44,9.5,8.96,9.32,985700.0],["2015-06-23",9.3,9.48,9.13,9.33,390200.0],["2015-06-24",9.29,9.47,9.19,9.33,336700.0],["2015-06-25",9.37,9.37,9.16,9.19,262800.0],["2015-06-26",9.1,9.13,8.86,9.02,645400.0],["2015-06-29",8.75,8.88,8.44,8.47,859900.0],["2015-06-30",8.68,9.25,8.68,9.04,964800.0],["2015-07-01",9.05,9.17,8.57,8.77,789300.0],["2015-07-02",8.75,8.97,8.65,8.68,446500.0],["2015-07-06",8.88,8.9,8.28,8.36,1197600.0],["2015-07-07",8.32,8.36,6.9,7.78,2036700.0],["2015-07-08",7.45,7.68,7.18,7.2,1006200.0],["2015-07-09",7.71,7.97,7.5,7.64,951400.0],["2015-07-10",8.0,8.0,7.53,7.61,592600.0],["2015-07-13",7.9,8.22,7.7,8.07,895800.0],["2015-07-14",8.08,8.17,7.8,8.1,535600.0],["2015-07-15",8.01,8.08,7.68,7.73,610500.0],["2015-07-16",7.77,7.9,7.53,7.55,435000.0],["2015-07-17",7.55,7.78,7.5,7.64,480400.0],["2015-07-20",7.6,7.78,7.59,7.66,380200.0],["2015-07-21",7.7,7.96,7.7,7.88,291400.0],["2015-07-22",7.82,7.84,7.59,7.61,283000.0],["2015-07-23",7.72,7.85,7.5,7.57,380100.0],["2015-07-24",7.6,7.64,7.27,7.29,287800.0],["2015-07-27",7.0,7.13,6.8,6.84,576800.0],["2015-07-28",6.9,7.14,6.68,7.13,492500.0],["2015-07-29",7.15,7.41,7.09,7.35,225200.0],["2015-07-30",7.31,7.41,7.09,7.14,263300.0],["2015-07-31",7.13,7.33,7.11,7.29,256000.0],["2015-08-03",7.26,7.36,6.97,7.04,391500.0],["2015-08-04",7.09,7.38,7.09,7.26,293900.0],["2015-08-05",7.39,7.39,7.17,7.2,204000.0],["2015-08-06",7.33,7.59,7.17,7.59,457000.0],["2015-08-07",7.53,7.79,7.36,7.64,572600.0],["2015-08-10",7.68,7.68,6.82,7.09,1143800.0],["2015-08-11",7.23,7.23,6.88,6.93,396200.0],["2015-08-12",6.93,6.99,6.53,6.99,474600.0],["2015-08-13",7.0,7.01,6.75,6.82,257800.0],["2015-08-14",6.78,6.93,6.76,6.84,207200.0],["2015-08-17",6.81,7.11,6.72,7.09,382100.0],["2015-08-18",7.01,7.94,6.92,7.7,1003000.0],["2015-08-19",7.53,8.65,7.36,7.73,1414500.0],["2015-08-20",7.65,7.83,7.21,7.26,550500.0],["2015-08-21",7.13,7.2,6.71,6.8,860600.0],["2015-08-24",6.03,6.44,5.56,6.06,973600.0],["2015-08-25",6.37,6.48,5.88,5.9,582500.0],["2015-08-26",6.05,6.18,5.84,6.05,565100.0],["2015-08-27",6.42,6.68,6.25,6.62,560400.0],["2015-08-28",6.5,6.94,6.49,6.73,355700.0],["2015-08-31",6.66,6.93,6.52,6.76,260800.0],["2015-09-01",6.5,6.7,6.27,6.34,418400.0],["2015-09-02",6.36,6.5,6.16,6.3,301900.0],["2015-09-03",6.3,6.39,6.16,6.16,170300.0],["2015-09-04",6.15,6.28,6.12,6.15,237400.0],["2015-09-08",6.37,6.59,6.25,6.38,254100.0],["2015-09-09",6.49,6.68,6.22,6.22,243900.0],["2015-09-10",6.19,6.28,6.12,6.16,217500.0],["2015-09-11",6.16,6.25,6.06,6.23,160800.0],["2015-09-14",6.21,6.24,5.75,5.84,434000.0],["2015-09-15",5.97,6.15,5.87,6.09,369900.0],["2015-09-16",6.11,6.38,6.1,6.3,330200.0],["2015-09-17",6.32,6.34,6.17,6.24,220500.0],["2015-09-18",6.14,6.28,6.05,6.1,270200.0],["2015-09-21",6.15,6.32,6.07,6.15,330200.0],["2015-09-22",6.05,6.15,5.93,6.03,204000.0],["2015-09-23",6.03,6.12,5.88,5.91,204800.0],["2015-09-24",5.85,5.98,5.77,5.96,233000.0],["2015-09-25",6.02,6.1,5.76,5.77,238900.0],["2015-09-28",5.74,5.74,5.26,5.28,576700.0],["2015-09-29",5.3,5.34,5.05,5.1,563600.0],["2015-09-30",5.24,5.59,5.06,5.25,812500.0],["2015-10-01",5.25,5.44,5.2,5.4,219100.0],["2015-10-02",5.39,5.77,5.27,5.73,412800.0],["2015-10-05",5.78,6.2,5.77,6.16,500300.0],["2015-10-06",6.12,6.49,6.11,6.41,427400.0],["2015-10-07",6.5,6.75,6.22,6.58,436400.0],["2015-10-08",6.53,6.65,6.35,6.56,264000.0],["2015-10-09",6.6,6.98,6.55,6.95,401400.0],["2015-10-12",7.01,7.78,7.01,7.6,848200.0],["2015-10-13",7.6,7.66,6.92,7.21,558800.0],["2015-10-14",7.17,7.65,7.15,7.41,371400.0],["2015-10-15",7.6,7.98,7.45,7.86,695500.0],["2015-10-16",7.83,8.08,7.4,7.78,391800.0],["2015-10-19",7.72,9.29,7.72,9.23,1622600.0],["2015-10-20",9.39,9.65,8.84,9.53,1185600.0],["2015-10-21",9.5,9.53,9.01,9.14,674300.0],["2015-10-22",9.08,9.29,8.53,8.71,785500.0],["2015-10-23",8.76,9.34,8.71,9.02,564200.0],["2015-10-26",9.03,9.2,8.57,8.63,327000.0],["2015-10-27",8.7,8.99,8.43,8.76,435000.0],["2015-10-28",8.81,9.94,8.81,9.58,1304800.0],["2015-10-29",9.5,9.95,9.29,9.37,505700.0],["2015-10-30",9.42,9.55,9.17,9.41,269300.0],["2015-11-02",9.4,9.92,9.4,9.67,388300.0],["2015-11-03",9.82,10.45,9.73,10.38,992300.0],["2015-11-04",10.5,11.25,10.48,10.91,1425400.0],["2015-11-05",11.2,11.2,10.41,10.69,807100.0],["2015-11-06",10.59,11.07,10.41,10.79,887100.0],["2015-11-09",9.4,9.4,8.36,8.99,2707900.0],["2015-11-10",9.27,9.87,9.11,9.69,1224100.0],["2015-11-11",9.8,10.46,9.4,9.5,1036600.0],["2015-11-12",9.24,10.0,9.2,9.77,593200.0],["2015-11-13",9.85,9.88,9.5,9.64,662800.0],["2015-11-16",9.5,10.39,9.47,10.32,732300.0],["2015-11-17",10.22,10.58,9.85,10.24,486800.0],["2015-11-18",10.15,10.36,10.11,10.21,349200.0],["2015-11-19",10.2,10.65,10.18,10.2,534000.0],["2015-11-20",10.23,10.58,10.07,10.21,348600.0],["2015-11-23",10.27,10.46,9.52,9.83,460200.0],["2015-11-24",9.9,10.07,9.5,9.87,405000.0],["2015-11-25",9.82,10.31,9.82,10.15,314300.0],["2015-11-27",10.15,10.18,9.85,9.93,142300.0],["2015-11-30",9.87,10.26,9.86,10.12,196100.0],["2015-12-01",10.3,10.42,10.02,10.23,392400.0],["2015-12-02",10.3,10.3,9.94,10.04,264900.0],["2015-12-03",10.0,10.3,9.77,9.89,331000.0],["2015-12-04",9.91,10.03,9.78,9.9,233900.0],["2015-12-07",9.85,9.93,9.4,9.58,416300.0],["2015-12-08",9.49,9.79,9.08,9.68,330600.0],["2015-12-09",9.68,10.13,9.54,9.7,428800.0],["2015-12-10",9.75,10.01,9.75,9.96,214900.0],["2015-12-11",9.89,9.97,9.51,9.53,277400.0],["2015-12-14",9.59,9.78,9.12,9.23,378500.0],["2015-12-15",9.38,9.83,9.32,9.72,370300.0],["2015-12-16",9.84,10.38,9.83,10.35,988400.0],["2015-12-17",10.49,10.95,10.28,10.71,984500.0],["2015-12-18",10.8,11.03,10.43,10.51,981100.0],["2015-12-21",10.45,11.25,10.45,11.25,1209900.0],["2015-12-22",11.4,11.62,11.09,11.3,1148500.0],["2015-12-23",11.43,12.0,11.3,11.76,1196700.0],["2015-12-24",11.67,11.91,11.35,11.51,376500.0],["2015-12-28",11.4,11.5,10.91,11.18,497500.0],["2015-12-29",11.25,11.57,11.11,11.5,466700.0],["2015-12-30",11.27,11.6,10.71,10.78,658400.0],["2015-12-31",10.75,11.23,10.71,10.9,335300.0],["2016-01-04",10.4,10.79,10.15,10.69,462500.0],["2016-01-05",10.72,10.9,10.52,10.61,357900.0],["2016-01-06",10.26,10.48,10.22,10.38,275100.0],["2016-01-07",9.7,9.92,8.81,8.87,1127700.0],["2016-01-08",9.19,9.58,9.01,9.01,511400.0],["2016-01-11",9.01,9.18,8.28,8.72,678400.0],["2016-01-12",9.22,9.35,8.37,8.86,626100.0],["2016-01-13",9.05,9.15,8.39,8.57,489900.0],["2016-01-14",8.58,8.97,8.1,8.78,573500.0],["2016-01-15",8.1,8.49,8.01,8.38,525100.0],["2016-01-19",8.6,8.74,7.98,8.09,481700.0],["2016-01-20",7.85,7.94,6.71,7.77,1378200.0],["2016-01-21",7.71,8.25,7.47,8.03,407200.0],["2016-01-22",8.26,8.7,8.25,8.42,566400.0],["2016-01-25",8.38,8.47,7.83,7.88,432400.0],["2016-01-26",7.63,7.88,7.3,7.77,688900.0],["2016-01-27",7.71,7.98,7.53,7.6,300400.0],["2016-01-28",7.75,7.86,7.31,7.44,318600.0],["2016-01-29",7.53,7.91,7.53,7.88,342400.0],["2016-02-01",7.72,7.9,7.44,7.83,223400.0],["2016-02-02",7.75,7.75,7.5,7.58,234800.0],["2016-02-03",7.67,7.76,7.25,7.46,399900.0],["2016-02-04",7.12,7.8,7.12,7.67,233000.0],["2016-02-05",7.46,7.59,7.23,7.25,384600.0],["2016-02-08",7.09,7.17,6.81,6.99,370700.0],["2016-02-09",6.83,7.19,6.52,6.55,420800.0],["2016-02-10",6.74,6.81,6.4,6.54,272400.0],["2016-02-11",6.21,6.5,6.1,6.24,377400.0],["2016-02-12",6.25,6.4,6.14,6.35,251200.0],["2016-02-16",6.57,7.19,6.57,7.18,617200.0],["2016-02-17",7.2,7.54,7.12,7.42,612000.0],["2016-02-18",7.5,7.6,7.1,7.25,271400.0],["2016-02-19",7.25,7.45,7.06,7.33,168000.0],["2016-02-22",7.45,7.7,7.41,7.5,309500.0],["2016-02-23",7.6,7.65,7.36,7.42,388200.0],["2016-02-24",7.39,7.6,7.17,7.55,257200.0],["2016-02-25",7.54,7.54,7.26,7.44,237600.0],["2016-02-26",7.38,7.83,7.15,7.16,598300.0],["2016-02-29",7.17,7.3,6.96,6.97,412000.0],["2016-03-01",7.09,7.2,6.95,7.18,361200.0],["2016-03-02",7.25,7.35,7.05,7.24,334300.0],["2016-03-03",7.24,7.6,6.98,7.11,825900.0],["2016-03-04",7.04,7.39,7.02,7.14,381800.0],["2016-03-07",7.14,7.56,7.14,7.31,517200.0],["2016-03-08",7.29,7.4,7.05,7.13,306400.0],["2016-03-09",7.12,7.26,7.0,7.22,205900.0],["2016-03-10",7.28,7.71,7.23,7.47,539300.0],["2016-03-11",7.69,7.75,7.55,7.75,600200.0],["2016-03-14",8.28,9.41,8.0,9.23,3340000.0],["2016-03-15",9.45,9.5,8.48,8.56,1249800.0],["2016-03-16",8.57,8.79,8.15,8.31,734600.0],["2016-03-17",8.1,8.38,7.84,8.1,721100.0],["2016-03-18",8.19,8.35,8.02,8.06,445800.0],["2016-03-21",8.01,8.25,7.87,7.93,430400.0],["2016-03-22",7.78,7.88,7.58,7.67,545900.0],["2016-03-23",7.6,7.65,7.02,7.03,841000.0],["2016-03-24",7.01,7.27,6.75,7.27,604000.0],["2016-03-28",7.28,7.28,6.92,6.97,360600.0],["2016-03-29",6.95,7.39,6.85,7.33,376500.0],["2016-03-30",7.31,7.6,7.13,7.25,437600.0],["2016-03-31",7.19,7.39,7.15,7.2,144500.0],["2016-04-01",7.17,7.34,7.11,7.18,185300.0],["2016-04-04",7.13,7.24,6.95,7.03,290200.0],["2016-04-05",7.0,7.13,6.95,7.0,228200.0],["2016-04-06",6.99,7.17,6.9,7.01,351300.0],["2016-04-07",6.97,7.07,6.91,6.93,296400.0],["2016-04-08",7.0,7.25,6.95,7.17,485300.0],["2016-04-11",7.17,7.44,7.13,7.26,523000.0],["2016-04-12",7.32,7.54,7.1,7.52,1429400.0],["2016-04-13",7.8,8.1,7.63,7.92,1122000.0],["2016-04-14",7.98,8.24,7.74,8.12,900900.0],["2016-04-15",8.12,8.12,7.81,7.83,373400.0],["2016-04-18",7.92,8.09,7.75,7.81,402200.0],["2016-04-19",7.8,7.83,7.42,7.5,462200.0],["2016-04-20",7.31,7.49,7.25,7.35,403800.0],["2016-04-21",7.35,7.54,7.26,7.46,282800.0],["2016-04-22",7.51,7.75,7.4,7.67,205800.0],["2016-04-25",7.69,7.74,7.36,7.42,380300.0],["2016-04-26",7.44,7.46,7.27,7.37,216200.0],["2016-04-27",7.36,7.53,7.34,7.39,192400.0],["2016-04-28",7.41,7.43,7.29,7.32,370000.0],["2016-04-29",7.29,7.32,7.11,7.19,309900.0],["2016-05-02",7.21,7.23,7.06,7.14,264200.0],["2016-05-03",7.04,7.18,7.02,7.09,251100.0],["2016-05-04",7.03,7.29,7.01,7.12,403800.0],["2016-05-05",7.12,7.13,6.96,7.04,358300.0],["2016-05-06",7.05,7.06,6.78,6.98,365700.0],["2016-05-09",6.93,6.99,6.8,6.85,350100.0],["2016-05-10",6.95,6.95,6.23,6.56,1475000.0],["2016-05-11",6.61,6.75,6.42,6.58,312500.0],["2016-05-12",6.63,6.63,6.17,6.28,489700.0],["2016-05-13",6.24,6.31,6.11,6.16,318800.0],["2016-05-16",6.11,6.5,6.11,6.37,346400.0],["2016-05-17",6.4,6.58,6.4,6.53,257500.0],["2016-05-18",6.51,6.83,6.45,6.73,327200.0],["2016-05-19",6.74,6.9,6.38,6.56,294500.0],["2016-05-20",6.55,6.72,6.55,6.65,119800.0],["2016-05-23",6.67,6.78,6.61,6.71,111300.0],["2016-05-24",6.74,6.84,6.56,6.77,160600.0],["2016-05-25",6.81,7.0,6.79,6.92,292100.0],["2016-05-26",6.95,7.1,6.77,6.95,210800.0],["2016-05-27",6.95,7.07,6.83,6.89,146200.0],["2016-05-31",6.9,7.14,6.9,6.97,275700.0],["2016-06-01",6.91,6.99,6.81,6.85,196300.0],["2016-06-02",6.85,7.02,6.85,6.95,228200.0],["2016-06-03",6.91,6.99,6.81,6.86,120500.0],["2016-06-06",6.87,7.08,6.85,6.91,218600.0],["2016-06-07",6.91,7.29,6.91,7.27,563000.0],["2016-06-08",7.34,7.7,7.31,7.52,593100.0],["2016-06-09",7.41,7.46,7.25,7.38,244500.0],["2016-06-10",7.26,7.27,7.02,7.1,279800.0],["2016-06-13",7.0,7.11,6.9,7.02,182100.0],["2016-06-14",6.95,7.13,6.9,7.0,156400.0],["2016-06-15",6.99,7.39,6.98,7.27,316900.0],["2016-06-16",7.26,7.37,7.06,7.09,137000.0],["2016-06-17",7.07,7.35,7.07,7.26,391000.0],["2016-06-20",7.33,7.36,7.03,7.06,253100.0],["2016-06-21",7.04,7.11,6.92,7.06,217700.0],["2016-06-22",7.1,7.1,6.9,6.95,116000.0],["2016-06-23",7.0,7.18,6.97,7.12,112100.0],["2016-06-24",6.6,6.91,6.59,6.85,289500.0],["2016-06-27",6.79,6.88,6.33,6.4,410300.0],["2016-06-28",6.5,6.77,6.5,6.63,223000.0],["2016-06-29",6.83,7.13,6.7,7.03,480100.0],["2016-06-30",7.03,7.15,6.9,7.15,311000.0],["2016-07-01",7.13,7.25,7.08,7.19,182100.0],["2016-07-05",7.09,7.11,6.78,6.84,192900.0],["2016-07-06",6.76,7.0,6.76,6.84,107800.0],["2016-07-07",6.82,7.06,6.82,6.82,157100.0],["2016-07-08",6.84,6.99,6.84,6.86,197100.0],["2016-07-11",6.81,7.09,6.81,6.99,150000.0],["2016-07-12",7.01,7.2,7.01,7.05,291000.0],["2016-07-13",7.06,7.09,6.88,7.0,171500.0],["2016-07-14",7.38,7.69,7.23,7.35,1363900.0],["2016-07-15",7.3,7.41,7.03,7.07,285600.0],["2016-07-18",7.05,7.14,6.9,7.08,217600.0],["2016-07-19",7.16,7.22,7.0,7.1,218700.0],["2016-07-20",7.1,7.28,7.06,7.22,210100.0],["2016-07-21",7.45,7.6,7.15,7.18,599700.0],["2016-07-22",7.14,7.15,7.05,7.06,155200.0],["2016-07-25",7.3,7.37,7.11,7.2,236200.0],["2016-07-26",7.2,7.25,7.11,7.19,152500.0],["2016-07-27",7.18,7.25,7.1,7.1,192100.0],["2016-07-28",7.05,7.09,6.95,7.07,383500.0],["2016-07-29",7.1,7.12,6.96,7.02,171000.0],["2016-08-01",7.02,7.15,6.95,6.96,313000.0],["2016-08-02",6.95,7.02,6.84,6.87,213200.0],["2016-08-03",6.84,6.97,6.84,6.96,120400.0],["2016-08-04",7.0,7.2,7.0,7.1,259300.0],["2016-08-05",7.12,7.37,7.1,7.31,461200.0],["2016-08-08",7.5,7.8,7.33,7.75,1186300.0],["2016-08-09",7.99,8.09,7.15,7.28,1099400.0],["2016-08-10",7.22,7.26,6.95,6.98,486400.0],["2016-08-11",6.98,7.08,6.95,7.0,282100.0],["2016-08-12",6.99,6.99,6.82,6.82,482800.0],["2016-08-15",6.84,7.0,6.83,6.9,286900.0],["2016-08-16",6.86,6.9,6.76,6.77,305200.0],["2016-08-17",6.77,6.86,6.72,6.76,187300.0],["2016-08-18",6.73,6.75,6.2,6.35,1856300.0],["2016-08-19",6.37,6.37,6.15,6.23,671500.0],["2016-08-22",6.16,6.43,6.08,6.27,456500.0],["2016-08-23",6.22,6.35,6.21,6.28,242200.0],["2016-08-24",6.27,6.32,6.11,6.18,244500.0],["2016-08-25",6.13,6.27,6.13,6.19,211000.0],["2016-08-26",6.17,6.36,6.17,6.32,257300.0],["2016-08-29",6.39,6.47,6.33,6.36,169600.0],["2016-08-30",6.38,6.43,6.26,6.36,126200.0],["2016-08-31",6.35,6.38,6.22,6.23,112900.0],["2016-09-01",6.26,6.28,6.12,6.16,166800.0],["2016-09-02",6.15,6.24,6.13,6.22,117200.0],["2016-09-06",6.2,6.3,6.2,6.27,131700.0],["2016-09-07",6.28,6.33,6.2,6.23,115000.0],["2016-09-08",6.2,6.27,5.59,5.84,1042800.0],["2016-09-09",5.6,5.8,5.41,5.69,788900.0],["2016-09-12",5.61,5.9,5.58,5.76,369300.0],["2016-09-13",5.75,5.84,5.55,5.64,231500.0],["2016-09-14",5.69,5.69,5.58,5.67,239400.0],["2016-09-15",5.68,5.7,5.57,5.64,244800.0],["2016-09-16",5.62,5.64,5.55,5.63,239100.0],["2016-09-19",5.6,5.76,5.6,5.66,198700.0],["2016-09-20",5.65,5.65,5.51,5.54,331300.0],["2016-09-21",5.6,5.76,5.56,5.75,231500.0],["2016-09-22",5.71,5.8,5.67,5.67,193700.0],["2016-09-23",5.61,5.77,5.61,5.64,111800.0],["2016-09-26",5.58,5.65,5.51,5.6,132200.0],["2016-09-27",5.61,5.67,5.53,5.65,99700.0],["2016-09-28",5.58,5.69,5.58,5.6,93800.0],["2016-09-29",5.6,5.63,5.46,5.49,337900.0],["2016-09-30",5.53,5.56,5.41,5.49,213400.0],["2016-10-03",5.43,5.59,5.43,5.53,128200.0],["2016-10-04",5.55,5.92,5.53,5.84,622500.0],["2016-10-05",5.89,6.35,5.87,6.34,947200.0],["2016-10-06",6.34,6.5,5.97,6.03,525500.0],["2016-10-07",6.0,6.01,5.77,5.8,216400.0],["2016-10-10",5.8,5.97,5.79,5.85,192400.0],["2016-10-11",5.81,5.9,5.66,5.7,150400.0],["2016-10-12",5.69,5.82,5.65,5.77,180000.0],["2016-10-13",5.66,5.73,5.6,5.6,164800.0],["2016-10-14",5.63,5.7,5.55,5.56,118800.0],["2016-10-17",5.45,5.6,5.4,5.4,139400.0],["2016-10-18",5.5,5.5,5.3,5.3,207100.0],["2016-10-19",5.35,5.35,5.0,5.1,420300.0],["2016-10-20",5.15,5.35,5.0,5.1,413300.0],["2016-10-21",5.15,5.2,5.1,5.15,154600.0],["2016-10-24",5.2,5.25,5.15,5.15,126500.0],["2016-10-25",5.1,5.15,5.0,5.0,290500.0],["2016-10-26",5.2,5.4,5.05,5.4,252600.0],["2016-10-27",5.4,5.42,5.05,5.05,200100.0],["2016-10-28",5.05,5.2,5.0,5.05,233000.0],["2016-10-31",5.05,5.06,5.0,5.0,226600.0],["2016-11-01",5.0,5.1,4.75,4.9,283700.0],["2016-11-02",4.95,4.95,4.6,4.65,477800.0],["2016-11-03",4.6,4.75,4.4,4.45,338600.0],["2016-11-04",4.45,4.7,4.3,4.6,190200.0],["2016-11-07",4.75,5.15,4.6,4.75,377100.0],["2016-11-08",4.85,4.88,4.4,4.45,291100.0],["2016-11-09",3.75,4.13,3.6,3.9,1406400.0],["2016-11-10",3.9,4.1,3.8,4.0,391300.0],["2016-11-11",3.95,4.0,3.9,3.9,320300.0],["2016-11-14",3.9,3.95,3.4,3.5,789700.0],["2016-11-15",3.5,3.8,3.5,3.75,478800.0],["2016-11-16",3.8,4.0,3.77,3.95,300500.0],["2016-11-17",4.0,4.05,3.9,3.9,192900.0],["2016-11-18",3.95,4.0,3.6,3.65,199900.0],["2016-11-21",3.9,3.9,3.73,3.8,156600.0],["2016-11-22",3.75,3.95,3.75,3.95,166900.0],["2016-11-23",3.95,4.3,3.85,4.3,363200.0],["2016-11-25",4.3,4.7,4.3,4.6,338500.0],["2016-11-28",4.75,5.1,4.75,5.05,649600.0],["2016-11-29",5.4,5.7,5.15,5.65,1380300.0],["2016-11-30",5.85,5.9,5.05,5.2,1236400.0],["2016-12-01",5.05,5.1,4.6,4.8,623100.0],["2016-12-02",4.7,4.85,4.45,4.8,330900.0],["2016-12-05",4.85,5.2,4.7,5.15,220200.0],["2016-12-06",5.1,5.15,5.0,5.1,147100.0],["2016-12-07",5.05,5.1,4.75,4.95,150200.0],["2016-12-08",4.95,5.15,4.9,5.15,197000.0],["2016-12-09",5.15,5.2,5.04,5.15,333200.0],["2016-12-12",5.05,5.2,5.0,5.2,213600.0],["2016-12-13",5.2,5.6,5.1,5.55,611300.0],["2016-12-14",5.65,5.65,5.35,5.45,235900.0],["2016-12-15",5.55,5.55,5.0,5.05,358700.0],["2016-12-16",5.0,5.1,4.9,4.9,198900.0],["2016-12-19",4.9,4.95,4.7,4.8,204200.0],["2016-12-20",4.75,5.65,4.75,5.3,1311900.0],["2016-12-21",5.4,5.55,5.1,5.1,350700.0],["2016-12-22",5.2,5.4,5.1,5.1,269700.0],["2016-12-23",5.05,5.3,5.0,5.15,204700.0],["2016-12-27",5.2,5.25,4.9,5.15,386200.0],["2016-12-28",5.15,5.15,5.1,5.15,169800.0],["2016-12-29",5.1,5.15,5.0,5.0,329700.0],["2016-12-30",5.0,5.05,4.9,4.9,316400.0],["2017-01-03",5.0,5.0,4.8,4.8,212700.0],["2017-01-04",4.9,4.9,4.85,4.9,109700.0],["2017-01-05",4.9,5.2,4.8,5.2,230000.0],["2017-01-06",5.25,5.25,4.95,5.0,144400.0],["2017-01-09",5.05,5.05,4.85,4.95,142400.0],["2017-01-10",4.95,5.2,4.85,5.15,201600.0],["2017-01-11",5.1,5.35,5.05,5.25,482400.0],["2017-01-12",5.2,5.3,5.0,5.0,230500.0],["2017-01-13",5.0,5.15,5.0,5.05,95800.0],["2017-01-17",5.0,5.05,4.8,4.85,280400.0],["2017-01-18",4.85,4.9,4.8,4.85,154200.0],["2017-01-19",4.85,4.95,4.78,4.8,145100.0],["2017-01-20",4.85,4.9,4.75,4.85,144400.0],["2017-01-23",4.85,4.85,4.65,4.8,243700.0],["2017-01-24",4.75,4.8,4.3,4.5,490000.0],["2017-01-25",4.45,4.65,4.2,4.35,804500.0],["2017-01-26",4.5,4.72,4.45,4.55,359000.0],["2017-01-27",4.5,4.58,4.5,4.5,79600.0],["2017-01-30",4.5,4.51,4.3,4.45,171000.0],["2017-01-31",4.45,4.45,4.2,4.25,389700.0],["2017-02-01",4.25,4.45,4.2,4.2,192900.0],["2017-02-02",4.2,4.5,4.1,4.2,382100.0],["2017-02-03",4.15,4.4,4.15,4.25,230300.0],["2017-02-06",4.25,4.3,4.25,4.3,79400.0],["2017-02-07",4.25,4.31,4.15,4.15,151600.0],["2017-02-08",4.15,4.15,4.05,4.1,241200.0],["2017-02-09",4.05,4.1,4.0,4.0,215600.0],["2017-02-10",3.95,4.1,3.95,4.08,203800.0],["2017-02-13",4.1,4.35,4.05,4.25,344600.0],["2017-02-14",4.25,4.3,4.05,4.1,198900.0],["2017-02-15",4.15,4.25,4.15,4.25,156800.0],["2017-02-16",4.15,4.5,4.15,4.25,240700.0],["2017-02-17",4.15,4.2,4.1,4.15,134100.0],["2017-02-21",4.1,4.25,4.1,4.1,179100.0],["2017-02-22",4.1,4.25,4.1,4.25,159400.0],["2017-02-23",4.2,4.22,4.1,4.15,157900.0],["2017-02-24",4.1,4.15,4.05,4.15,156800.0],["2017-02-27",4.05,4.1,4.0,4.0,176000.0],["2017-02-28",4.0,4.1,4.0,4.1,215900.0],["2017-03-01",4.1,4.11,4.05,4.05,144300.0],["2017-03-02",4.05,4.15,4.05,4.15,97400.0],["2017-03-03",4.15,4.2,4.15,4.2,158300.0],["2017-03-06",4.15,4.2,4.05,4.15,154800.0],["2017-03-07",4.15,4.15,4.0,4.0,119000.0],["2017-03-08",4.0,4.1,4.0,4.05,154600.0],["2017-03-09",4.0,4.1,4.0,4.05,136500.0],["2017-03-10",4.15,4.25,4.15,4.25,443300.0],["2017-03-13",4.3,4.35,4.3,4.35,232300.0],["2017-03-14",4.1,4.1,4.0,4.05,513200.0],["2017-03-15",4.05,4.15,4.0,4.05,197500.0],["2017-03-16",3.95,3.96,3.65,3.7,644800.0],["2017-03-17",3.75,3.87,3.65,3.85,441900.0],["2017-03-20",3.8,3.8,3.6,3.6,395200.0],["2017-03-21",3.6,3.75,3.55,3.65,279300.0],["2017-03-22",3.6,3.75,3.55,3.65,194200.0],["2017-03-23",3.7,3.75,3.7,3.7,147700.0],["2017-03-24",3.75,3.85,3.75,3.85,252700.0],["2017-03-27",3.85,3.85,3.75,3.75,107300.0],["2017-03-28",3.8,3.9,3.75,3.75,168200.0],["2017-03-29",3.75,3.8,3.75,3.8,94500.0],["2017-03-30",3.75,3.8,3.75,3.8,143100.0],["2017-03-31",3.8,3.8,3.75,3.8,98800.0],["2017-04-03",3.8,3.85,3.75,3.8,79800.0],["2017-04-04",3.75,3.8,3.75,3.75,96200.0],["2017-04-05",3.75,4.25,3.7,4.1,593200.0],["2017-04-06",4.1,4.15,4.0,4.0,250100.0],["2017-04-07",4.05,4.4,4.05,4.35,580800.0],["2017-04-10",4.35,4.45,4.2,4.25,158100.0],["2017-04-11",4.45,4.45,3.95,4.15,269000.0],["2017-04-12",4.05,4.4,4.05,4.05,180200.0],["2017-04-13",4.05,4.25,4.0,4.15,87500.0],["2017-04-17",4.15,4.2,4.0,4.1,150400.0],["2017-04-18",4.1,4.1,4.0,4.05,98900.0],["2017-04-19",4.05,4.05,3.95,4.0,117500.0],["2017-04-20",3.95,4.0,3.85,3.88,162000.0],["2017-04-21",3.85,3.9,3.75,3.8,219600.0],["2017-04-24",3.85,4.2,3.85,4.15,344600.0],["2017-04-25",4.2,4.35,4.1,4.1,240100.0],["2017-04-26",4.1,4.13,4.0,4.05,91100.0],["2017-04-27",4.1,4.1,3.95,4.1,135600.0],["2017-04-28",4.05,4.2,4.05,4.1,61300.0],["2017-05-01",4.0,4.15,4.0,4.05,85900.0],["2017-05-02",4.15,4.2,4.08,4.2,157100.0],["2017-05-03",4.2,4.5,4.15,4.45,632900.0],["2017-05-04",4.4,4.4,4.3,4.35,133700.0],["2017-05-05",4.3,4.4,4.3,4.35,116000.0],["2017-05-08",4.3,4.45,4.3,4.4,141600.0],["2017-05-09",4.5,4.7,4.45,4.5,415700.0],["2017-05-10",4.2,4.2,3.9,4.15,605100.0],["2017-05-11",4.15,4.15,4.0,4.05,69900.0],["2017-05-12",4.05,4.15,4.0,4.05,147500.0],["2017-05-15",4.0,4.05,4.0,4.03,74300.0],["2017-05-16",4.0,4.0,3.9,4.0,226200.0],["2017-05-17",3.95,4.0,3.9,4.0,113500.0],["2017-05-18",3.9,4.0,3.9,3.95,128000.0],["2017-05-19",3.9,4.0,3.9,4.0,75700.0],["2017-05-22",4.0,4.2,4.0,4.2,135800.0],["2017-05-23",4.25,4.25,4.2,4.25,125500.0],["2017-05-24",4.25,4.3,4.2,4.3,98800.0],["2017-05-25",4.3,4.35,4.28,4.35,189700.0],["2017-05-26",4.3,4.35,4.2,4.25,83900.0],["2017-05-30",4.2,4.25,4.2,4.2,54000.0],["2017-05-31",4.15,4.18,4.1,4.15,118900.0],["2017-06-01",4.15,4.25,4.15,4.18,63200.0],["2017-06-02",4.2,4.2,4.15,4.2,54800.0],["2017-06-05",4.15,4.2,4.05,4.05,202700.0],["2017-06-06",4.05,4.15,4.05,4.15,51400.0],["2017-06-07",4.1,4.25,4.1,4.15,97100.0],["2017-06-08",4.15,4.15,4.05,4.15,170800.0],["2017-06-09",4.1,4.15,4.05,4.05,135200.0],["2017-06-12",4.15,4.15,4.0,4.0,99100.0],["2017-06-13",4.0,4.15,4.0,4.1,90200.0],["2017-06-14",4.05,4.15,4.05,4.05,55800.0],["2017-06-15",4.05,4.1,4.0,4.0,116700.0],["2017-06-16",4.0,4.05,3.9,3.9,300900.0],["2017-06-19",4.0,4.05,3.95,3.95,30100.0],["2017-06-20",3.95,4.0,3.95,4.0,28600.0],["2017-06-21",4.0,4.0,3.95,3.95,68300.0],["2017-06-22",4.0,4.15,3.95,4.1,120000.0],["2017-06-23",4.15,4.15,4.1,4.15,73000.0],["2017-06-26",4.15,4.25,4.15,4.2,124500.0],["2017-06-27",4.3,4.3,4.2,4.25,136000.0],["2017-06-28",4.25,4.5,4.25,4.45,237200.0],["2017-06-29",4.45,4.5,4.25,4.25,118000.0],["2017-06-30",4.25,4.45,4.25,4.45,65700.0],["2017-07-03",4.4,4.5,4.4,4.45,50700.0],["2017-07-05",4.4,4.45,4.4,4.4,88900.0],["2017-07-06",4.45,4.45,4.35,4.35,70100.0],["2017-07-07",4.35,4.4,4.35,4.4,70600.0],["2017-07-10",4.35,4.45,4.35,4.4,87100.0],["2017-07-11",4.4,4.45,4.35,4.4,72900.0],["2017-07-12",4.35,4.4,4.15,4.15,130000.0],["2017-07-13",4.1,4.4,4.1,4.35,154300.0],["2017-07-14",4.4,4.5,4.35,4.4,130200.0],["2017-07-17",4.4,4.4,4.2,4.25,74600.0],["2017-07-18",4.2,4.31,4.15,4.2,111000.0],["2017-07-19",4.2,4.35,4.2,4.25,74100.0],["2017-07-20",4.2,4.28,4.15,4.15,63500.0],["2017-07-21",4.15,4.25,4.1,4.13,117200.0],["2017-07-24",4.15,4.15,4.1,4.13,46600.0],["2017-07-25",4.1,4.2,4.1,4.1,73300.0],["2017-07-26",4.15,4.15,4.0,4.0,232700.0],["2017-07-27",4.0,4.1,4.0,4.05,89700.0],["2017-07-28",4.0,4.1,3.98,4.1,209100.0],["2017-07-31",4.1,4.15,4.0,4.0,66000.0],["2017-08-01",4.0,4.05,4.0,4.0,87900.0],["2017-08-02",4.05,4.05,3.95,3.95,146000.0],["2017-08-03",3.95,4.03,3.95,3.95,93800.0],["2017-08-04",4.0,4.1,3.95,3.95,102600.0],["2017-08-07",3.95,4.05,3.95,3.95,109400.0],["2017-08-08",4.0,4.05,3.95,4.0,160100.0],["2017-08-09",3.9,3.95,3.65,3.8,620700.0],["2017-08-10",3.8,3.8,3.6,3.7,160600.0],["2017-08-11",3.7,3.7,3.6,3.63,151400.0],["2017-08-14",3.65,3.75,3.65,3.7,95700.0],["2017-08-15",3.7,3.7,3.65,3.65,125300.0],["2017-08-16",3.65,3.75,3.6,3.65,214600.0],["2017-08-17",3.65,3.65,3.6,3.6,98500.0],["2017-08-18",3.6,3.65,3.6,3.65,87600.0],["2017-08-21",3.65,3.7,3.6,3.65,50600.0],["2017-08-22",3.6,3.65,3.5,3.55,215800.0],["2017-08-23",3.5,3.6,3.5,3.55,134300.0],["2017-08-24",3.5,3.65,3.5,3.55,78800.0],["2017-08-25",3.6,3.75,3.5,3.55,252600.0],["2017-08-28",3.55,4.0,3.55,3.95,264900.0],["2017-08-29",4.0,4.0,3.85,4.0,159500.0],["2017-08-30",3.95,4.0,3.85,3.85,89300.0],["2017-08-31",3.9,3.95,3.8,3.95,58800.0],["2017-09-01",3.95,4.0,3.9,4.0,50400.0],["2017-09-05",4.0,4.05,3.9,4.0,313500.0],["2017-09-06",3.95,4.0,3.95,3.95,82900.0],["2017-09-07",3.95,4.0,3.9,3.95,75700.0],["2017-09-08",3.9,3.95,3.8,3.85,101400.0],["2017-09-11",3.9,4.0,3.9,3.95,214200.0],["2017-09-12",3.95,4.35,3.95,4.35,1169200.0],["2017-09-13",4.4,5.15,4.35,5.1,1716100.0],["2017-09-14",5.2,5.3,4.6,4.7,665100.0],["2017-09-15",4.8,5.0,4.65,4.65,596400.0],["2017-09-18",4.75,5.5,4.75,5.3,1374600.0],["2017-09-19",5.25,5.4,5.0,5.3,476900.0],["2017-09-20",5.4,5.6,5.1,5.35,636500.0],["2017-09-21",5.35,5.35,5.0,5.09,319300.0],["2017-09-22",5.05,5.15,4.8,4.9,352100.0],["2017-09-25",4.85,5.1,4.8,5.1,287100.0],["2017-09-26",5.1,5.25,5.1,5.25,275500.0],["2017-09-27",5.3,5.4,4.9,5.35,335100.0],["2017-09-28",5.3,5.75,5.25,5.65,627800.0],["2017-09-29",5.65,5.75,5.5,5.75,315000.0],["2017-10-02",5.75,6.75,5.75,6.65,1584700.0],["2017-10-03",6.65,6.8,6.3,6.7,788300.0],["2017-10-04",6.7,8.75,6.6,7.95,6260600.0],["2017-10-05",8.1,8.65,7.8,8.35,2223800.0],["2017-10-06",8.35,9.9,8.2,9.2,3525900.0],["2017-10-09",9.2,9.65,8.45,9.05,1991900.0],["2017-10-10",9.05,9.25,8.8,8.95,787000.0],["2017-10-11",8.95,9.15,7.3,8.25,2998400.0],["2017-10-12",7.9,8.3,7.75,8.2,960000.0],["2017-10-13",8.4,8.9,8.1,8.25,851800.0],["2017-10-16",8.25,8.65,7.8,8.3,1157300.0],["2017-10-17",8.3,8.75,8.05,8.25,786400.0],["2017-10-18",8.25,8.65,8.25,8.55,755600.0],["2017-10-19",8.55,8.55,8.0,8.05,777400.0],["2017-10-20",8.1,8.3,7.8,7.95,1035300.0],["2017-10-23",8.0,8.2,7.75,7.8,565300.0],["2017-10-24",7.75,7.95,7.75,7.8,302900.0],["2017-10-25",7.85,7.9,7.35,7.48,619600.0],["2017-10-26",7.45,7.47,6.8,7.18,952200.0],["2017-10-27",7.15,7.15,6.75,6.85,690100.0],["2017-10-30",6.85,7.1,6.51,6.7,584400.0],["2017-10-31",6.75,7.5,6.75,7.3,782200.0],["2017-11-01",7.45,7.5,6.6,6.85,948800.0],["2017-11-02",6.9,6.95,6.55,6.6,521200.0],["2017-11-03",6.65,7.03,6.63,6.9,489100.0],["2017-11-06",6.9,7.4,6.8,7.25,583300.0],["2017-11-07",7.25,7.8,7.2,7.58,802200.0],["2017-11-08",7.6,7.75,7.15,7.35,579500.0],["2017-11-09",8.15,8.3,6.85,6.9,1658300.0],["2017-11-10",7.0,7.35,6.95,7.1,367300.0],["2017-11-13",7.35,7.9,7.2,7.75,1114000.0],["2017-11-14",7.85,7.85,7.3,7.75,606100.0],["2017-11-15",7.65,8.35,7.4,7.9,1060200.0],["2017-11-16",7.9,8.4,7.9,8.1,591000.0],["2017-11-17",8.15,8.2,7.7,7.75,380600.0],["2017-11-20",7.85,8.0,7.7,7.95,393700.0],["2017-11-21",8.0,8.1,7.5,7.6,601200.0],["2017-11-22",7.7,7.7,7.45,7.7,264400.0],["2017-11-24",7.65,7.65,7.45,7.5,155300.0],["2017-11-27",7.4,7.5,7.2,7.4,300700.0],["2017-11-28",7.4,7.45,7.3,7.35,184500.0],["2017-11-29",7.3,7.41,6.8,7.05,464600.0],["2017-11-30",7.1,7.1,6.75,6.8,472100.0],["2017-12-01",6.85,7.4,6.8,7.35,486400.0],["2017-12-04",7.45,7.55,7.1,7.25,259000.0],["2017-12-05",7.15,7.19,7.0,7.05,134500.0],["2017-12-06",7.1,7.15,6.9,6.95,317100.0],["2017-12-07",6.95,7.4,6.93,7.25,209600.0],["2017-12-08",7.25,7.45,7.15,7.3,183100.0],["2017-12-11",7.35,7.35,7.05,7.1,166100.0],["2017-12-12",7.1,7.15,6.95,6.95,284500.0],["2017-12-13",7.0,7.3,7.0,7.2,234500.0],["2017-12-14",7.05,7.2,6.95,6.95,148400.0],["2017-12-15",7.0,7.1,6.8,6.95,333900.0],["2017-12-18",6.95,7.1,6.85,6.85,230400.0],["2017-12-19",6.95,6.95,6.8,6.9,224100.0],["2017-12-20",6.9,7.38,6.8,7.2,623700.0],["2017-12-21",7.2,7.65,7.2,7.3,502600.0],["2017-12-22",7.35,7.6,7.1,7.2,392800.0],["2017-12-26",7.2,7.35,6.7,7.0,506700.0],["2017-12-27",7.05,7.2,6.85,6.95,328000.0],["2017-12-28",7.0,7.18,6.9,6.95,253000.0],["2017-12-29",6.95,7.1,6.75,6.8,413700.0],["2018-01-02",6.8,7.2,6.8,7.2,209200.0],["2018-01-03",7.15,7.2,6.95,7.0,149600.0],["2018-01-04",6.95,7.45,6.85,7.2,557900.0],["2018-01-05",7.25,7.95,7.2,7.85,1735000.0],["2018-01-08",7.85,8.25,7.85,7.88,845800.0],["2018-01-09",7.8,7.95,7.17,7.25,677500.0],["2018-01-10",7.35,7.55,7.05,7.18,489300.0],["2018-01-11",7.05,7.65,7.05,7.3,445500.0],["2018-01-12",7.3,7.45,7.1,7.2,305600.0],["2018-01-16",7.25,7.3,6.6,6.85,981500.0],["2018-01-17",6.85,6.95,6.7,6.85,387100.0],["2018-01-18",6.9,6.95,6.75,6.8,233800.0],["2018-01-19",6.75,6.95,6.7,6.75,462100.0],["2018-01-22",6.7,6.9,6.4,6.45,535800.0],["2018-01-23",6.4,6.5,6.25,6.35,553400.0],["2018-01-24",6.35,6.38,5.95,6.05,757300.0],["2018-01-25",6.05,6.3,6.0,6.1,354300.0],["2018-01-26",6.15,6.5,6.05,6.4,530700.0],["2018-01-29",6.4,6.6,6.2,6.23,345200.0],["2018-01-30",6.15,6.27,6.05,6.15,113600.0],["2018-01-31",6.15,6.35,6.0,6.0,387000.0],["2018-02-01",6.0,6.05,5.75,5.8,453200.0],["2018-02-02",5.75,5.85,5.55,5.75,376000.0],["2018-02-05",5.7,6.0,5.5,5.6,423700.0],["2018-02-06",5.5,5.75,5.3,5.35,375200.0],["2018-02-07",5.35,5.6,5.35,5.55,307800.0],["2018-02-08",5.55,5.6,5.0,5.1,380500.0],["2018-02-09",5.1,5.2,4.7,4.95,405100.0],["2018-02-12",4.95,5.2,4.8,5.15,303800.0],["2018-02-13",5.1,5.3,4.85,5.15,271100.0],["2018-02-14",5.1,5.65,5.0,5.6,363900.0],["2018-02-15",5.65,5.85,5.35,5.45,266800.0],["2018-02-16",5.55,5.8,5.4,5.75,336700.0],["2018-02-20",5.65,5.8,5.3,5.4,168200.0],["2018-02-21",5.45,5.85,5.4,5.85,407200.0],["2018-02-22",5.9,5.9,5.45,5.5,368500.0],["2018-02-23",5.5,5.8,5.5,5.7,141700.0],["2018-02-26",5.7,5.75,5.6,5.65,122600.0],["2018-02-27",5.65,5.65,5.4,5.55,288600.0],["2018-02-28",5.5,5.55,5.3,5.4,223300.0],["2018-03-01",5.4,5.45,5.1,5.1,241000.0],["2018-03-02",5.1,5.25,5.0,5.15,239200.0],["2018-03-05",5.15,5.3,5.1,5.1,247400.0],["2018-03-06",5.15,5.3,5.05,5.2,129900.0],["2018-03-07",5.15,5.45,5.15,5.2,147500.0],["2018-03-08",5.25,5.3,5.2,5.2,74600.0],["2018-03-09",5.25,5.4,5.25,5.28,129200.0],["2018-03-12",5.3,5.4,5.25,5.25,125100.0],["2018-03-13",5.25,5.33,5.05,5.1,280900.0],["2018-03-14",5.15,5.2,5.07,5.15,145400.0],["2018-03-15",5.15,5.24,5.05,5.15,158700.0],["2018-03-16",4.85,5.0,4.6,4.95,749000.0],["2018-03-19",5.0,5.03,4.8,4.85,278900.0],["2018-03-20",4.95,4.95,4.7,4.75,214700.0],["2018-03-21",4.8,5.4,4.8,5.2,315700.0],["2018-03-22",5.15,5.25,4.9,4.95,168200.0],["2018-03-23",5.0,5.1,4.85,5.05,208500.0],["2018-03-26",5.05,5.15,4.9,4.95,149800.0],["2018-03-27",4.95,5.15,4.9,4.95,153000.0],["2018-03-28",5.05,5.15,4.8,4.9,211000.0],["2018-03-29",4.9,5.0,4.8,4.85,147600.0],["2018-04-02",4.85,4.88,4.39,4.5,345800.0],["2018-04-03",4.6,4.8,4.5,4.8,135100.0],["2018-04-04",4.65,4.9,4.6,4.8,128500.0],["2018-04-05",4.85,4.9,4.65,4.8,90900.0],["2018-04-06",4.75,4.83,4.53,4.7,198300.0],["2018-04-09",4.8,5.0,4.7,4.9,165800.0],["2018-04-10",4.9,5.15,4.85,5.15,196800.0],["2018-04-11",5.15,5.2,5.0,5.1,134600.0],["2018-04-12",5.05,5.05,4.9,4.95,84300.0],["2018-04-13",4.95,5.05,4.8,4.85,128500.0],["2018-04-16",4.85,5.05,4.8,5.05,106000.0],["2018-04-17",5.05,5.15,4.9,5.1,102900.0],["2018-04-18",5.1,5.2,5.05,5.1,89600.0],["2018-04-19",5.05,5.12,4.95,4.95,75400.0],["2018-04-20",4.95,5.05,4.9,5.0,68900.0],["2018-04-23",4.95,5.05,4.9,4.95,117000.0],["2018-04-24",4.95,5.0,4.8,4.85,113000.0],["2018-04-25",4.85,4.85,4.75,4.85,51400.0],["2018-04-26",4.8,4.95,4.75,4.9,85400.0],["2018-04-27",4.95,5.0,4.8,4.95,68700.0],["2018-04-30",4.95,5.0,4.9,4.9,70500.0],["2018-05-01",4.85,4.95,4.8,4.9,50800.0],["2018-05-02",4.9,5.15,4.85,5.0,126000.0],["2018-05-03",5.1,5.1,4.9,5.05,73100.0],["2018-05-04",5.0,5.15,4.93,5.1,158600.0],["2018-05-07",5.15,5.4,5.15,5.3,226100.0],["2018-05-08",5.35,5.35,5.1,5.2,86200.0],["2018-05-09",5.25,5.35,5.1,5.35,166700.0],["2018-05-10",5.7,6.2,5.4,6.2,1298000.0],["2018-05-11",6.25,6.25,5.9,6.15,426100.0],["2018-05-14",6.15,6.2,5.95,5.95,160700.0],["2018-05-15",5.95,5.95,5.85,5.9,98500.0],["2018-05-16",5.9,6.0,5.85,5.95,82900.0],["2018-05-17",5.9,6.25,5.9,6.1,237200.0],["2018-05-18",6.05,6.25,6.0,6.05,149900.0],["2018-05-21",6.1,6.17,6.0,6.05,138900.0],["2018-05-22",6.1,6.1,5.85,6.05,190400.0],["2018-05-23",6.05,6.05,5.9,6.0,80600.0],["2018-05-24",6.0,6.05,5.82,5.85,98000.0],["2018-05-25",5.85,5.85,5.6,5.7,233300.0],["2018-05-29",5.7,5.7,5.45,5.5,146100.0],["2018-05-30",5.45,5.6,5.35,5.5,81600.0],["2018-05-31",5.55,5.6,5.42,5.5,72800.0],["2018-06-01",5.5,5.55,5.4,5.4,110300.0],["2018-06-04",5.5,5.6,3.6,3.85,2639000.0],["2018-06-05",4.0,4.4,3.95,4.38,2103200.0],["2018-06-06",4.35,4.5,4.15,4.3,697200.0],["2018-06-07",4.3,4.4,4.15,4.2,404300.0],["2018-06-08",4.15,4.3,4.1,4.25,278800.0],["2018-06-11",4.2,4.3,4.1,4.1,346200.0],["2018-06-12",4.3,4.75,4.26,4.63,705900.0],["2018-06-13",4.65,5.25,4.65,5.2,720300.0],["2018-06-14",5.25,5.45,4.9,5.0,472300.0],["2018-06-15",5.0,5.0,4.8,5.0,292600.0],["2018-06-18",4.9,5.05,4.9,4.9,217500.0],["2018-06-19",4.8,5.0,4.75,4.95,367000.0],["2018-06-20",4.9,5.05,4.8,4.88,196800.0],["2018-06-21",4.8,4.9,4.55,4.6,280700.0],["2018-06-22",4.6,4.7,4.5,4.55,234700.0],["2018-06-25",4.45,4.5,4.25,4.35,321700.0],["2018-06-26",4.35,4.4,4.2,4.35,172700.0],["2018-06-27",4.35,4.35,4.2,4.2,202600.0],["2018-06-28",4.2,4.3,4.2,4.25,120900.0],["2018-06-29",4.25,4.3,4.2,4.25,126400.0],["2018-07-02",4.2,4.4,4.18,4.4,198000.0],["2018-07-03",4.4,4.4,4.3,4.35,34900.0],["2018-07-05",4.3,4.35,4.25,4.3,80700.0],["2018-07-06",4.3,4.35,4.25,4.3,140100.0],["2018-07-09",4.3,4.4,4.3,4.35,135800.0],["2018-07-10",4.4,4.55,4.25,4.3,258500.0],["2018-07-11",4.25,4.35,4.2,4.22,105900.0],["2018-07-12",4.2,4.3,4.2,4.22,71500.0],["2018-07-13",4.25,4.26,4.15,4.22,94500.0],["2018-07-16",4.2,4.3,4.15,4.25,63900.0],["2018-07-17",4.25,4.35,4.25,4.35,57300.0],["2018-07-18",4.3,4.35,4.3,4.34,71200.0],["2018-07-19",4.3,4.35,4.2,4.2,42200.0],["2018-07-20",4.2,4.25,4.1,4.22,207600.0],["2018-07-23",4.15,4.25,4.1,4.2,88100.0],["2018-07-24",4.1,4.3,4.1,4.18,115700.0],["2018-07-25",4.25,4.25,4.1,4.15,116300.0],["2018-07-26",4.1,4.13,4.0,4.08,167500.0],["2018-07-27",4.05,4.15,4.0,4.05,118400.0],["2018-07-30",4.05,4.05,3.95,4.03,167600.0],["2018-07-31",4.0,4.0,3.9,3.98,78700.0],["2018-08-01",3.95,4.0,3.75,3.75,116700.0],["2018-08-02",3.75,3.95,3.75,3.95,117900.0],["2018-08-03",3.95,4.1,3.9,4.1,207700.0],["2018-08-06",4.1,4.2,4.0,4.03,121400.0],["2018-08-07",4.05,4.13,4.05,4.1,87600.0],["2018-08-08",4.05,4.15,4.0,4.1,159800.0],["2018-08-09",3.95,4.1,3.82,3.85,365400.0],["2018-08-10",3.8,4.25,3.75,4.2,327700.0],["2018-08-13",4.2,4.2,3.9,4.0,283900.0],["2018-08-14",4.0,4.25,3.97,4.15,166900.0],["2018-08-15",4.15,4.15,3.95,4.0,158400.0],["2018-08-16",4.05,4.25,3.95,4.1,316600.0],["2018-08-17",4.25,4.25,4.05,4.05,79600.0],["2018-08-20",4.05,4.15,4.0,4.0,164500.0],["2018-08-21",4.0,4.15,4.0,4.0,105500.0],["2018-08-22",4.1,4.1,4.0,4.1,110500.0],["2018-08-23",4.15,4.15,4.0,4.05,129500.0],["2018-08-24",4.15,4.15,4.0,4.0,145000.0],["2018-08-27",4.0,4.1,4.0,4.0,112500.0],["2018-08-28",4.05,4.1,4.05,4.1,85000.0],["2018-08-29",4.05,4.1,4.05,4.05,49000.0],["2018-08-30",4.0,4.2,4.0,4.15,249100.0],["2018-08-31",4.2,4.25,4.15,4.15,247800.0],["2018-09-04",4.25,4.29,4.15,4.25,222200.0],["2018-09-05",4.25,4.3,4.1,4.1,151600.0],["2018-09-06",4.1,4.11,4.0,4.0,148400.0],["2018-09-07",4.0,4.05,3.95,3.98,168900.0],["2018-09-10",4.0,4.05,3.9,3.95,132300.0],["2018-09-11",3.95,3.95,3.8,3.8,224500.0],["2018-09-12",3.8,3.95,3.75,3.8,215800.0],["2018-09-13",4.05,4.05,3.85,3.85,166500.0],["2018-09-14",4.05,5.25,4.05,4.75,3015400.0],["2018-09-17",4.75,4.75,4.2,4.2,823800.0],["2018-09-18",4.25,4.6,4.25,4.6,506000.0],["2018-09-19",4.65,5.0,4.6,4.95,660600.0],["2018-09-20",5.0,5.8,5.0,5.65,1698900.0],["2018-09-21",5.75,6.15,5.35,5.4,1612200.0],["2018-09-24",5.5,5.6,5.0,5.25,881700.0],["2018-09-25",5.2,5.4,4.95,5.0,281300.0],["2018-09-26",5.0,5.22,4.8,4.95,509900.0],["2018-09-27",5.1,5.24,4.85,4.95,437800.0],["2018-09-28",4.85,4.95,4.85,4.85,240000.0],["2018-10-01",4.99,5.14,4.83,5.08,386200.0],["2018-10-02",5.02,5.7,5.0,5.54,1037100.0],["2018-10-03",5.7,6.54,5.58,6.3,2313800.0],["2018-10-04",6.47,6.49,5.52,5.6,1041000.0],["2018-10-05",5.59,6.1,5.52,5.82,743600.0],["2018-10-08",5.8,5.9,5.37,5.46,525700.0],["2018-10-09",5.4,5.69,5.28,5.4,576300.0],["2018-10-10",5.4,5.52,5.21,5.26,389400.0],["2018-10-11",5.06,5.23,4.88,5.08,564700.0],["2018-10-12",5.1,5.72,5.03,5.14,671400.0],["2018-10-15",5.09,5.3,4.99,5.09,317100.0],["2018-10-16",5.11,5.19,4.83,5.05,326200.0],["2018-10-17",5.06,5.17,4.86,5.0,134900.0],["2018-10-18",4.97,5.02,4.75,4.85,297100.0],["2018-10-19",4.84,4.97,4.55,4.6,368800.0],["2018-10-22",4.57,4.71,4.32,4.4,397500.0],["2018-10-23",4.3,4.42,4.23,4.4,183900.0],["2018-10-24",4.4,4.55,4.15,4.15,194700.0],["2018-10-25",4.17,4.49,4.16,4.25,186900.0],["2018-10-26",4.22,4.24,3.95,4.0,425500.0],["2018-10-29",4.07,5.0,4.0,4.66,1968600.0],["2018-10-30",4.64,4.8,4.5,4.61,407900.0],["2018-10-31",4.81,4.9,4.67,4.81,432000.0],["2018-11-01",4.87,4.93,4.67,4.8,310800.0],["2018-11-02",4.91,5.0,4.81,4.99,244600.0],["2018-11-05",5.0,5.5,4.95,5.35,685400.0],["2018-11-06",5.36,5.37,5.05,5.19,499900.0],["2018-11-07",5.22,5.29,4.93,5.13,347600.0],["2018-11-08",5.1,5.32,5.05,5.26,402800.0],["2018-11-09",4.78,4.8,4.5,4.71,682900.0],["2018-11-12",4.63,4.76,4.51,4.6,200100.0],["2018-11-13",4.61,4.76,4.54,4.61,198600.0],["2018-11-14",4.64,4.75,4.55,4.61,169400.0],["2018-11-15",4.57,4.72,4.55,4.66,185000.0],["2018-11-16",4.64,4.73,4.56,4.6,133000.0],["2018-11-19",4.59,4.71,4.3,4.4,492600.0],["2018-11-20",4.23,4.34,4.17,4.26,285900.0],["2018-11-21",4.3,4.53,4.3,4.5,141300.0],["2018-11-23",4.46,4.63,4.46,4.49,128400.0],["2018-11-26",4.5,4.57,4.43,4.43,112500.0],["2018-11-27",4.49,4.49,4.3,4.36,122700.0],["2018-11-28",4.37,4.57,4.36,4.52,209100.0],["2018-11-29",4.5,4.61,4.43,4.51,106000.0],["2018-11-30",4.5,4.56,4.46,4.47,100500.0],["2018-12-03",4.6,4.77,4.55,4.71,295800.0],["2018-12-04",4.71,4.71,4.42,4.5,184100.0],["2018-12-06",4.4,4.4,4.2,4.24,271700.0],["2018-12-07",4.25,4.33,4.2,4.27,152500.0],["2018-12-10",4.26,4.3,4.1,4.14,176800.0],["2018-12-11",4.18,4.33,4.15,4.18,167300.0],["2018-12-12",4.14,4.37,4.14,4.29,286600.0],["2018-12-13",4.3,4.44,4.17,4.22,193200.0],["2018-12-14",4.2,4.28,4.18,4.24,52200.0],["2018-12-17",4.23,4.27,4.05,4.08,270700.0],["2018-12-18",4.12,4.17,4.03,4.13,193900.0],["2018-12-19",4.16,4.22,4.0,4.01,211300.0],["2018-12-20",4.0,4.07,3.8,3.87,392000.0],["2018-12-21",3.8,3.85,3.61,3.62,354800.0],["2018-12-24",3.62,3.72,3.54,3.72,116400.0],["2018-12-26",3.82,3.9,3.61,3.82,252200.0],["2018-12-27",3.85,3.85,3.7,3.74,162500.0],["2018-12-28",3.84,3.85,3.68,3.74,198400.0],["2018-12-31",3.74,3.74,3.55,3.63,449900.0],["2019-01-02",3.61,4.24,3.61,4.15,400300.0],["2019-01-03",4.07,4.32,4.02,4.17,191000.0],["2019-01-04",4.33,4.54,4.21,4.4,166900.0],["2019-01-07",4.41,4.66,4.41,4.53,180200.0],["2019-01-08",4.55,4.58,4.37,4.43,110400.0],["2019-01-09",4.77,5.63,4.6,5.39,1767800.0],["2019-01-10",5.28,5.3,4.94,5.05,537400.0],["2019-01-11",5.17,5.45,5.08,5.35,443500.0],["2019-01-14",5.34,5.64,5.1,5.39,455900.0],["2019-01-15",5.39,5.54,5.35,5.35,320500.0],["2019-01-16",5.4,5.41,4.8,5.01,528300.0],["2019-01-17",5.01,5.09,4.9,5.0,219400.0],["2019-01-18",5.05,5.2,5.03,5.07,414000.0],["2019-01-22",5.38,5.52,5.07,5.15,663400.0],["2019-01-23",5.18,5.32,5.13,5.3,146700.0],["2019-01-24",5.33,5.44,5.26,5.32,196300.0],["2019-01-25",5.34,5.35,5.15,5.22,147600.0],["2019-01-28",5.2,5.63,5.12,5.45,421100.0],["2019-01-29",5.8,5.96,5.55,5.69,684800.0],["2019-01-30",5.79,5.93,5.69,5.71,354700.0],["2019-01-31",5.65,5.81,5.43,5.54,283500.0],["2019-02-01",5.54,5.62,5.4,5.57,166900.0],["2019-02-04",5.38,5.71,5.38,5.45,195800.0],["2019-02-05",5.5,5.56,5.34,5.37,183600.0],["2019-02-06",5.41,5.44,5.3,5.39,117700.0],["2019-02-07",5.35,5.38,5.09,5.26,286900.0],["2019-02-08",5.17,5.19,5.07,5.12,140900.0],["2019-02-11",5.15,5.27,5.13,5.24,176500.0],["2019-02-12",5.21,5.37,5.21,5.32,109400.0],["2019-02-13",5.29,5.86,5.29,5.79,529700.0],["2019-02-14",5.79,6.06,5.61,5.86,763200.0],["2019-02-15",5.87,5.93,5.58,5.72,270300.0],["2019-02-19",5.77,6.05,5.75,5.94,445300.0],["2019-02-20",7.35,8.85,7.16,7.98,31115700.0],["2019-02-21",8.55,9.21,8.28,8.68,14553100.0],["2019-02-22",9.1,9.23,8.51,9.02,6508100.0],["2019-02-25",8.78,8.9,8.14,8.25,3593100.0],["2019-02-26",7.68,8.59,7.5,7.97,4533000.0],["2019-02-27",7.95,8.19,7.8,7.97,1155000.0],["2019-02-28",7.9,7.91,7.16,7.23,1983000.0],["2019-03-01",7.28,7.87,7.25,7.75,1224500.0],["2019-03-04",8.15,8.44,7.78,8.01,2971500.0],["2019-03-05",8.0,8.09,7.8,7.89,1197500.0],["2019-03-06",7.59,7.74,7.1,7.36,1768900.0],["2019-03-07",7.25,7.26,6.93,7.21,773800.0],["2019-03-08",7.01,7.42,7.0,7.29,810200.0],["2019-03-11",7.35,7.45,7.1,7.36,777700.0],["2019-03-12",7.35,7.48,7.3,7.42,654000.0],["2019-03-13",7.44,7.84,7.35,7.71,1620600.0],["2019-03-14",7.7,7.78,7.23,7.45,1304200.0],["2019-03-15",7.39,8.15,7.26,7.77,2419800.0],["2019-03-18",7.82,7.99,7.41,7.53,1139500.0],["2019-03-19",7.53,7.7,7.41,7.67,561300.0],["2019-03-20",7.67,7.84,7.35,7.39,932700.0],["2019-03-21",7.31,7.49,7.23,7.29,629900.0],["2019-03-22",7.23,7.3,6.8,6.86,895100.0],["2019-03-25",7.02,7.05,5.95,6.1,2308300.0],["2019-03-26",5.96,6.02,5.13,5.33,3182000.0],["2019-03-27",5.39,5.62,5.34,5.52,1203100.0],["2019-03-28",5.65,5.91,5.53,5.62,1388600.0],["2019-03-29",5.65,5.7,5.31,5.61,1099100.0],["2019-04-01",5.68,5.83,5.61,5.71,668000.0],["2019-04-02",5.72,5.93,5.63,5.7,674900.0],["2019-04-03",5.75,5.75,5.47,5.67,628100.0],["2019-04-04",5.66,6.09,5.61,5.82,717900.0],["2019-04-05",5.71,5.89,5.66,5.79,463600.0],["2019-04-08",5.72,5.94,5.72,5.89,435400.0],["2019-04-09",5.92,5.98,5.56,5.62,577900.0],["2019-04-10",5.62,5.73,5.55,5.69,278100.0],["2019-04-11",5.78,5.86,5.62,5.68,554200.0],["2019-04-12",5.7,5.78,5.57,5.72,330900.0],["2019-04-15",5.77,5.8,5.58,5.63,420400.0],["2019-04-16",5.66,5.68,5.4,5.42,544800.0],["2019-04-17",5.43,5.53,5.34,5.36,366400.0],["2019-04-18",5.4,5.47,5.3,5.43,340800.0],["2019-04-22",5.4,5.44,5.32,5.41,245600.0],["2019-04-23",5.44,5.58,5.34,5.5,414500.0],["2019-04-24",5.49,5.7,5.43,5.68,406700.0],["2019-04-25",5.73,5.73,5.31,5.39,470200.0],["2019-04-26",5.39,5.42,5.33,5.4,203900.0],["2019-04-29",5.45,5.45,5.35,5.4,174900.0],["2019-04-30",5.38,5.4,5.22,5.28,261100.0],["2019-05-01",5.3,5.3,5.05,5.13,470000.0],["2019-05-02",5.15,5.3,5.14,5.27,219200.0],["2019-05-03",5.28,5.34,5.18,5.2,230200.0],["2019-05-06",5.05,5.18,5.03,5.11,230600.0],["2019-05-07",5.09,5.1,4.9,4.94,299800.0],["2019-05-08",4.95,5.23,4.95,5.22,434500.0],["2019-05-09",5.13,5.34,5.01,5.1,300500.0],["2019-05-10",4.87,4.95,4.6,4.77,686600.0],["2019-05-13",4.66,4.72,4.4,4.56,550600.0],["2019-05-14",4.8,5.01,4.7,4.82,665700.0],["2019-05-15",4.74,4.95,4.54,4.88,609400.0],["2019-05-16",4.79,5.37,4.77,5.16,668100.0],["2019-05-17",5.16,5.29,4.87,4.89,430800.0],["2019-05-20",5.03,5.03,4.79,4.85,165200.0],["2019-05-21",4.88,5.13,4.88,5.02,179700.0],["2019-05-22",4.95,5.07,4.75,4.88,218000.0],["2019-05-23",4.85,4.92,4.8,4.87,170400.0],["2019-05-24",4.83,5.04,4.83,4.98,131100.0],["2019-05-28",4.99,5.08,4.86,5.06,165300.0],["2019-05-29",5.01,5.17,4.9,5.08,166700.0],["2019-05-30",5.09,5.1,4.87,4.87,193100.0],["2019-05-31",4.87,4.88,4.72,4.72,171500.0],["2019-06-03",4.7,4.76,4.61,4.66,215800.0],["2019-06-04",4.66,4.89,4.66,4.7,252200.0],["2019-06-05",4.7,4.88,4.64,4.65,178800.0],["2019-06-06",4.73,4.73,4.26,4.29,405700.0],["2019-06-07",4.26,4.63,4.25,4.51,239500.0],["2019-06-10",4.49,4.75,4.49,4.53,321500.0],["2019-06-11",4.6,4.61,4.46,4.58,137200.0],["2019-06-12",4.54,4.59,4.41,4.42,141500.0],["2019-06-13",4.42,4.53,4.41,4.45,81600.0],["2019-06-14",4.43,4.57,4.41,4.47,104300.0],["2019-06-17",4.45,4.54,4.42,4.48,75200.0],["2019-06-18",4.47,4.7,4.47,4.69,217700.0],["2019-06-19",4.69,5.37,4.6,5.16,498400.0],["2019-06-20",5.08,5.26,4.91,4.91,277300.0],["2019-06-21",4.91,5.06,4.85,5.06,228300.0],["2019-06-24",4.99,5.05,4.73,4.75,190000.0],["2019-06-25",5.05,5.05,4.7,4.7,279600.0],["2019-06-26",4.85,4.85,4.56,4.69,182700.0],["2019-06-27",4.89,4.89,4.38,4.86,715900.0],["2019-06-28",4.8,4.93,4.67,4.93,261000.0],["2019-07-01",5.05,5.2,4.97,5.19,309100.0],["2019-07-02",5.15,5.25,5.09,5.22,326000.0],["2019-07-03",5.26,5.35,5.02,5.14,310500.0],["2019-07-05",5.15,5.27,4.75,4.79,461000.0],["2019-07-08",4.79,5.19,4.75,5.17,304600.0],["2019-07-09",5.1,5.59,5.1,5.54,1078900.0],["2019-07-10",5.6,5.79,5.4,5.67,595200.0],["2019-07-11",5.7,5.7,5.12,5.16,398000.0],["2019-07-12",5.13,5.31,5.1,5.13,288200.0],["2019-07-15",5.16,5.33,5.07,5.31,212800.0],["2019-07-16",5.37,5.53,5.3,5.39,388400.0],["2019-07-17",5.36,5.39,5.25,5.35,161300.0],["2019-07-18",5.38,5.38,5.14,5.25,172500.0],["2019-07-19",5.27,5.36,5.2,5.3,135800.0],["2019-07-22",5.27,5.45,5.25,5.32,218400.0],["2019-07-23",5.35,5.62,5.33,5.53,451700.0],["2019-07-24",5.5,5.62,5.48,5.52,279600.0],["2019-07-25",5.5,5.55,5.16,5.28,290500.0],["2019-07-26",5.35,5.49,5.17,5.38,312600.0],["2019-07-29",5.37,5.47,5.25,5.41,231700.0],["2019-07-30",5.35,5.48,5.35,5.44,136600.0],["2019-07-31",5.4,5.45,5.3,5.32,120200.0],["2019-08-01",5.31,5.41,5.21,5.27,199200.0],["2019-08-02",5.2,5.27,5.06,5.22,170700.0],["2019-08-05",5.09,5.09,4.83,4.99,373600.0],["2019-08-06",5.01,5.28,5.01,5.25,234900.0],["2019-08-07",5.25,5.38,5.1,5.12,279000.0],["2019-08-08",5.15,5.27,5.0,5.06,407500.0],["2019-08-09",4.95,5.04,4.8,4.97,447500.0],["2019-08-12",4.99,5.05,4.81,4.85,227300.0],["2019-08-13",4.8,5.15,4.8,5.07,477700.0],["2019-08-14",4.94,5.05,4.74,4.95,383800.0],["2019-08-15",4.98,5.08,4.86,4.96,277900.0],["2019-08-16",4.95,5.07,4.89,5.02,238200.0],["2019-08-19",5.09,5.09,4.95,5.0,300300.0],["2019-08-20",5.03,5.15,5.0,5.15,303400.0],["2019-08-21",5.14,5.32,5.13,5.26,469400.0],["2019-08-22",5.28,5.37,5.16,5.17,302300.0],["2019-08-23",5.15,5.24,4.97,5.04,266100.0],["2019-08-26",5.12,5.18,4.96,4.96,276100.0],["2019-08-27",4.97,5.11,4.96,4.99,161000.0],["2019-08-28",4.96,5.08,4.9,4.93,130900.0],["2019-08-29",4.96,5.12,4.96,5.08,220800.0],["2019-08-30",5.09,5.15,5.06,5.11,134900.0],["2019-09-03",5.06,5.14,4.96,4.98,256100.0],["2019-09-04",5.06,5.11,4.98,5.06,114300.0],["2019-09-05",5.1,5.35,5.1,5.32,681200.0],["2019-09-06",5.35,5.54,5.22,5.44,521400.0],["2019-09-09",5.44,5.52,5.35,5.4,385200.0],["2019-09-10",5.33,5.5,5.26,5.3,330600.0],["2019-09-11",5.31,5.4,5.14,5.18,222300.0],["2019-09-12",5.18,5.26,4.96,5.04,406200.0],["2019-09-13",5.04,5.14,5.0,5.13,276400.0],["2019-09-16",5.06,5.21,5.06,5.19,308100.0],["2019-09-17",5.14,5.22,5.01,5.1,296700.0],["2019-09-18",5.05,5.17,5.03,5.1,337800.0],["2019-09-19",5.1,5.17,5.02,5.1,347500.0],["2019-09-20",5.06,5.17,5.02,5.08,270300.0],["2019-09-23",5.14,5.25,5.03,5.07,494600.0],["2019-09-24",5.04,5.15,4.97,5.02,421200.0],["2019-09-25",5.02,5.11,4.97,5.06,289000.0],["2019-09-26",5.06,5.1,4.97,5.04,160900.0],["2019-09-27",5.03,5.08,4.64,4.73,389300.0],["2019-09-30",4.75,4.82,4.53,4.66,302700.0],["2019-10-01",4.66,4.73,4.47,4.5,304400.0],["2019-10-02",4.47,4.55,4.35,4.5,277300.0],["2019-10-03",4.51,4.69,4.46,4.52,341400.0],["2019-10-04",4.5,4.6,4.5,4.59,156900.0],["2019-10-07",4.54,4.73,4.5,4.73,207900.0],["2019-10-08",4.68,4.72,4.55,4.59,135000.0],["2019-10-09",4.6,4.62,4.44,4.62,80100.0],["2019-10-10",4.61,4.67,4.55,4.56,61300.0],["2019-10-11",4.6,4.82,4.6,4.71,186500.0],["2019-10-14",4.72,5.0,4.72,4.94,213200.0],["2019-10-15",5.0,5.08,4.92,5.07,182200.0],["2019-10-16",5.08,5.12,4.97,5.08,87500.0],["2019-10-17",5.11,5.4,5.08,5.35,364900.0],["2019-10-18",5.29,5.4,5.16,5.24,100300.0],["2019-10-21",5.24,5.39,5.21,5.24,66900.0],["2019-10-22",5.24,5.34,5.17,5.28,63700.0],["2019-10-23",5.28,5.45,5.28,5.4,175700.0],["2019-10-24",5.41,5.41,5.31,5.38,245000.0],["2019-10-25",5.33,5.43,5.3,5.38,93000.0],["2019-10-28",5.36,5.4,5.2,5.26,192500.0],["2019-10-29",5.21,5.25,5.08,5.24,123700.0],["2019-10-30",5.19,5.22,5.06,5.12,114600.0],["2019-10-31",5.08,5.11,4.92,4.98,133100.0],["2019-11-01",4.99,5.09,4.99,5.04,57700.0],["2019-11-04",5.04,5.21,5.01,5.04,186700.0],["2019-11-05",5.1,5.15,4.91,4.94,140200.0],["2019-11-06",4.93,5.03,4.53,4.64,285000.0],["2019-11-07",4.71,4.85,4.65,4.7,195600.0],["2019-11-08",4.73,4.76,4.66,4.73,117200.0],["2019-11-11",4.7,4.85,4.63,4.83,219300.0],["2019-11-12",4.9,4.9,4.7,4.78,237900.0],["2019-11-13",4.72,4.76,4.57,4.61,185100.0],["2019-11-14",4.57,4.67,4.5,4.62,135300.0],["2019-11-15",4.67,4.67,4.5,4.62,145100.0],["2019-11-18",4.6,4.66,4.54,4.62,80500.0],["2019-11-19",4.66,4.66,4.55,4.64,72400.0],["2019-11-20",4.65,4.83,4.59,4.66,219900.0],["2019-11-21",4.67,4.74,4.66,4.67,79200.0],["2019-11-22",4.65,4.9,4.65,4.86,172900.0],["2019-11-25",4.85,5.05,4.79,4.94,214700.0],["2019-11-26",4.95,4.98,4.87,4.91,65500.0],["2019-11-27",4.88,4.93,4.8,4.82,88200.0],["2019-11-29",4.76,4.8,4.73,4.77,41600.0],["2019-12-02",4.84,4.93,4.76,4.85,140600.0],["2019-12-03",4.9,4.92,4.76,4.9,110400.0],["2019-12-04",4.9,4.95,4.88,4.95,82000.0],["2019-12-05",4.95,5.06,4.9,4.95,227500.0],["2019-12-06",4.97,5.05,4.93,4.99,81400.0],["2019-12-09",4.94,5.05,4.93,5.0,107600.0],["2019-12-10",4.96,5.07,4.92,5.0,126100.0],["2019-12-11",5.01,5.03,4.93,5.03,71200.0],["2019-12-12",5.03,5.13,4.98,4.98,137200.0],["2019-12-13",4.95,5.05,4.88,5.0,113000.0],["2019-12-16",4.99,5.03,4.74,4.77,240400.0],["2019-12-17",4.79,4.84,4.76,4.82,53800.0],["2019-12-18",4.84,4.85,4.72,4.79,101700.0],["2019-12-19",4.8,4.83,4.7,4.78,82400.0],["2019-12-20",4.75,4.8,4.66,4.66,145400.0],["2019-12-23",4.69,4.69,4.56,4.68,161900.0],["2019-12-24",4.69,4.75,4.62,4.71,37100.0],["2019-12-26",4.7,4.75,4.64,4.75,124400.0],["2019-12-27",4.73,4.78,4.64,4.7,154000.0],["2019-12-30",4.66,4.98,4.62,4.87,491900.0],["2019-12-31",4.87,4.92,4.7,4.73,177400.0],["2020-01-02",4.77,4.85,4.66,4.85,135300.0],["2020-01-03",4.76,4.84,4.66,4.81,115400.0],["2020-01-06",4.8,4.83,4.71,4.81,70300.0],["2020-01-07",4.83,4.83,4.63,4.71,130400.0],["2020-01-08",4.67,4.75,4.64,4.65,152600.0],["2020-01-09",4.67,4.73,4.62,4.7,74900.0],["2020-01-10",4.67,4.7,4.63,4.64,63800.0],["2020-01-13",4.66,4.79,4.66,4.7,181200.0],["2020-01-14",4.64,4.72,4.64,4.69,162500.0],["2020-01-15",4.77,4.88,4.7,4.75,361500.0],["2020-01-16",4.75,4.89,4.7,4.75,165600.0],["2020-01-17",4.73,4.83,4.62,4.72,231900.0],["2020-01-21",4.78,4.78,4.47,4.61,358800.0],["2020-01-22",4.62,4.64,4.45,4.49,246300.0],["2020-01-23",4.5,4.5,4.26,4.38,278600.0],["2020-01-24",4.45,4.51,4.33,4.4,261700.0],["2020-01-27",4.38,4.38,4.04,4.13,351500.0],["2020-01-28",4.1,4.21,3.94,4.17,278100.0],["2020-01-29",4.18,4.18,4.08,4.15,98900.0],["2020-01-30",4.1,4.16,4.0,4.09,151300.0],["2020-01-31",4.06,4.06,3.91,3.98,284600.0],["2020-02-03",3.95,4.08,3.92,4.0,279400.0],["2020-02-04",4.08,4.44,4.07,4.31,401100.0],["2020-02-05",4.39,4.39,4.21,4.21,159400.0],["2020-02-06",4.22,4.24,4.11,4.11,161400.0],["2020-02-07",4.11,4.15,4.02,4.04,138200.0],["2020-02-10",4.08,4.12,4.02,4.04,125800.0],["2020-02-11",4.05,4.29,4.05,4.19,172900.0],["2020-02-12",4.22,4.43,4.18,4.36,343800.0],["2020-02-13",4.32,4.36,4.22,4.27,103600.0],["2020-02-14",4.28,4.3,4.13,4.16,95000.0],["2020-02-18",4.13,4.35,4.12,4.31,201700.0],["2020-02-19",4.3,4.32,4.16,4.2,132800.0],["2020-02-20",4.15,4.45,4.15,4.29,341600.0],["2020-02-21",4.27,4.3,4.19,4.26,94700.0],["2020-02-24",4.1,4.17,4.01,4.03,220300.0],["2020-02-25",4.09,4.09,3.88,3.91,295900.0],["2020-02-26",3.98,4.0,3.77,3.79,304200.0],["2020-02-27",3.75,3.82,3.56,3.69,341000.0],["2020-02-28",3.6,3.77,3.55,3.76,329400.0],["2020-03-02",3.73,3.76,2.96,3.12,1947200.0],["2020-03-03",3.16,3.38,3.1,3.28,394700.0],["2020-03-04",3.28,3.38,3.2,3.38,314600.0],["2020-03-05",3.39,3.39,3.24,3.25,183600.0],["2020-03-06",3.2,3.2,2.9,3.0,545700.0],["2020-03-09",2.7,3.09,2.63,2.96,253900.0],["2020-03-10",2.97,3.02,2.83,2.96,184200.0],["2020-03-11",2.9,2.94,2.81,2.9,111600.0],["2020-03-12",2.72,2.83,2.62,2.63,397400.0],["2020-03-13",2.7,2.84,2.65,2.82,207300.0],["2020-03-16",2.62,2.77,2.53,2.56,255800.0],["2020-03-17",2.62,2.73,2.5,2.62,250200.0],["2020-03-18",2.53,2.57,2.17,2.33,491300.0],["2020-03-19",2.28,2.44,2.22,2.25,247700.0],["2020-03-20",2.3,2.44,2.26,2.36,230700.0],["2020-03-23",2.31,2.5,2.27,2.44,238500.0],["2020-03-24",2.5,2.7,2.48,2.67,278800.0],["2020-03-25",2.64,3.0,2.63,2.86,210400.0],["2020-03-26",2.83,3.1,2.82,3.03,138700.0],["2020-03-27",2.97,3.0,2.72,2.75,178900.0],["2020-03-30",2.74,2.75,2.4,2.4,199900.0],["2020-03-31",2.46,2.79,2.44,2.62,212300.0],["2020-04-01",2.53,2.7,2.5,2.56,110000.0],["2020-04-02",2.57,2.71,2.37,2.45,140700.0],["2020-04-03",2.43,2.47,2.36,2.45,112400.0],["2020-04-06",2.57,2.67,2.49,2.58,265300.0],["2020-04-07",2.65,2.74,2.51,2.53,155700.0],["2020-04-08",2.54,2.68,2.54,2.63,106000.0],["2020-04-09",2.66,2.75,2.63,2.71,172900.0],["2020-04-13",2.72,3.87,2.67,3.78,2620400.0],["2020-04-14",3.95,4.14,3.75,3.8,948500.0],["2020-04-15",3.74,3.8,3.51,3.75,393000.0],["2020-04-16",3.75,3.75,3.53,3.68,259600.0],["2020-04-17",3.85,3.87,3.45,3.5,473500.0],["2020-04-20",3.42,3.74,3.4,3.62,313200.0],["2020-04-21",3.61,3.72,3.48,3.71,163900.0],["2020-04-22",3.7,4.04,3.66,3.99,864400.0],["2020-04-23",3.99,4.03,3.84,3.87,195800.0],["2020-04-24",3.91,4.05,3.89,3.97,175700.0],["2020-04-27",4.03,4.09,3.96,4.02,264300.0],["2020-04-28",4.1,4.22,3.95,3.97,399800.0],["2020-04-29",4.0,4.08,3.79,3.96,278300.0],["2020-04-30",3.96,3.99,3.56,3.56,411300.0],["2020-05-01",3.46,3.59,3.31,3.42,212600.0],["2020-05-04",3.43,3.5,3.3,3.46,153800.0],["2020-05-05",3.55,3.59,3.4,3.43,167300.0],["2020-05-06",3.47,3.56,3.4,3.46,152600.0],["2020-05-07",3.5,3.52,3.12,3.13,590500.0],["2020-05-08",3.17,3.48,3.13,3.42,230700.0],["2020-05-11",3.36,3.4,3.3,3.36,149900.0],["2020-05-12",3.37,3.43,3.23,3.26,104500.0],["2020-05-13",3.26,3.26,2.99,3.14,324100.0],["2020-05-14",3.1,3.15,2.9,2.94,290700.0],["2020-05-15",2.99,3.13,2.91,3.09,115800.0],["2020-05-18",3.1,3.22,2.95,3.17,227000.0],["2020-05-19",3.21,3.27,3.08,3.2,169600.0],["2020-05-20",3.2,3.31,3.11,3.16,205000.0],["2020-05-21",3.13,3.2,3.0,3.11,205100.0],["2020-05-22",3.05,3.09,2.95,3.0,179800.0],["2020-05-26",3.04,3.1,2.97,3.09,192500.0],["2020-05-27",3.07,3.17,3.0,3.17,189800.0],["2020-05-28",3.19,3.23,3.05,3.08,150500.0],["2020-05-29",3.08,3.11,3.02,3.09,127300.0],["2020-06-01",3.12,3.27,3.06,3.25,204500.0],["2020-06-02",3.27,3.27,3.16,3.21,116000.0],["2020-06-03",3.27,3.48,3.25,3.44,288800.0],["2020-06-04",3.44,3.63,3.39,3.57,308400.0],["2020-06-05",3.71,3.71,3.2,3.37,647400.0],["2020-06-08",3.35,3.44,3.03,3.1,1025700.0],["2020-06-09",3.26,3.4,3.13,3.34,655100.0],["2020-06-10",3.38,3.39,3.08,3.21,440900.0],["2020-06-11",3.08,3.14,2.9,2.96,496800.0],["2020-06-12",3.05,3.18,2.96,3.16,288100.0],["2020-06-15",3.14,3.21,3.0,3.16,188100.0],["2020-06-16",3.23,3.29,3.1,3.12,334200.0],["2020-06-17",3.14,3.23,3.08,3.14,155800.0],["2020-06-18",3.12,3.18,3.04,3.06,202200.0],["2020-06-19",3.14,3.17,3.05,3.13,300300.0],["2020-06-22",3.06,3.12,3.05,3.08,194100.0],["2020-06-23",3.08,3.12,3.01,3.06,201100.0],["2020-06-24",3.07,3.13,2.97,3.05,303300.0],["2020-06-25",3.08,3.32,3.05,3.29,519400.0],["2020-06-26",3.28,3.67,3.26,3.44,959700.0],["2020-06-29",3.44,4.08,3.4,4.0,2362700.0],["2020-06-30",4.08,4.38,3.95,4.2,2020700.0],["2020-07-01",4.15,4.15,3.75,3.8,791800.0],["2020-07-02",3.99,4.34,3.92,3.99,1055100.0],["2020-07-06",4.31,5.63,4.18,4.6,8324600.0],["2020-07-07",4.41,4.58,4.02,4.27,1276100.0],["2020-07-08",4.51,4.96,4.31,4.58,1645500.0],["2020-07-09",4.8,5.16,4.6,4.75,1703500.0],["2020-07-10",4.85,4.98,4.71,4.89,1084700.0],["2020-07-13",5.11,5.6,4.47,4.49,4639000.0],["2020-07-14",4.4,4.71,4.15,4.67,1270900.0],["2020-07-15",4.64,4.71,4.31,4.5,760700.0],["2020-07-16",4.37,4.49,4.22,4.28,524700.0],["2020-07-17",4.26,4.33,4.08,4.12,544300.0],["2020-07-20",4.15,4.4,4.13,4.22,686700.0],["2020-07-21",4.4,4.4,4.02,4.07,783300.0],["2020-07-22",4.1,4.52,4.1,4.44,1057000.0],["2020-07-23",4.46,4.51,4.24,4.28,385700.0],["2020-07-24",4.18,4.21,4.06,4.09,340400.0],["2020-07-27",4.12,4.17,3.89,3.99,423600.0],["2020-07-28",4.05,4.08,3.81,3.87,349100.0],["2020-07-29",3.88,9.74,3.79,9.32,79339400.0],["2020-07-30",16.56,17.4,8.53,8.66,124731900.0],["2020-07-31",7.89,8.5,6.6,7.22,20738200.0],["2020-08-03",7.8,9.17,6.92,8.14,23577200.0],["2020-08-04",8.21,9.7,8.05,8.71,14699300.0],["2020-08-05",8.85,9.34,8.52,8.71,5829400.0],["2020-08-06",8.5,10.3,8.49,9.75,16631500.0],["2020-08-07",10.01,10.28,8.82,9.06,10519000.0],["2020-08-10",8.8,9.58,8.47,8.9,6615500.0],["2020-08-11",8.84,9.19,8.53,8.67,2962700.0],["2020-08-12",8.84,8.92,8.38,8.68,2091900.0],["2020-08-13",8.5,9.05,8.4,8.83,2846300.0],["2020-08-14",8.86,9.29,8.6,9.23,3964000.0],["2020-08-17",9.29,10.68,9.29,10.19,10362800.0],["2020-08-18",10.6,10.61,8.7,8.82,9863700.0],["2020-08-19",8.99,8.99,7.89,8.04,7337200.0],["2020-08-20",7.84,8.01,7.48,7.48,3655800.0],["2020-08-21",7.46,7.65,6.94,6.98,3269100.0],["2020-08-24",7.0,7.11,6.52,6.71,2697100.0],["2020-08-25",6.68,6.88,6.3,6.67,2563700.0],["2020-08-26",7.04,7.46,6.8,6.99,6104200.0],["2020-08-27",6.88,7.05,6.6,6.77,2519200.0],["2020-08-28",6.83,6.92,6.57,6.66,2097300.0],["2020-08-31",6.54,6.86,6.5,6.73,1898300.0],["2020-09-01",6.62,6.91,6.4,6.89,1848700.0],["2020-09-02",6.8,6.88,6.35,6.65,2765800.0],["2020-09-03",6.49,6.69,6.2,6.36,2058900.0],["2020-09-04",6.18,6.4,5.77,6.28,1928200.0],["2020-09-08",6.1,6.36,5.92,6.2,1435500.0],["2020-09-09",6.23,6.53,6.15,6.37,1620100.0],["2020-09-10",6.45,6.45,5.93,5.96,903500.0],["2020-09-11",6.0,6.18,5.84,6.1,1318100.0],["2020-09-14",6.68,6.73,6.03,6.28,3126900.0],["2020-09-15",6.23,6.37,6.1,6.2,862300.0],["2020-09-16",6.18,6.33,6.06,6.17,849400.0],["2020-09-17",6.03,6.24,6.03,6.14,589500.0],["2020-09-18",6.15,6.38,5.94,6.14,1522400.0],["2020-09-21",6.0,6.06,5.62,5.95,1017500.0],["2020-09-22",5.93,6.2,5.74,6.15,1127200.0],["2020-09-23",6.04,6.08,5.5,5.56,1977400.0],["2020-09-24",5.44,5.67,5.15,5.51,1200800.0],["2020-09-25",5.48,5.94,5.41,5.85,1398200.0],["2020-09-28",6.05,6.98,6.02,6.63,4705600.0],["2020-09-29",6.45,7.41,6.35,7.18,11756500.0],["2020-09-30",7.14,7.14,6.13,6.2,3985100.0],["2020-10-01",6.38,6.38,5.95,6.1,1472800.0],["2020-10-02",5.87,6.4,5.87,6.27,1749500.0],["2020-10-05",6.3,7.17,6.25,7.11,3377300.0],["2020-10-06",7.07,7.13,6.46,6.69,1505600.0],["2020-10-07",6.8,7.37,6.66,7.09,3189900.0],["2020-10-08",7.21,8.19,6.9,7.58,8254800.0],["2020-10-09",7.61,7.7,7.28,7.46,2050200.0],["2020-10-12",7.54,7.88,7.31,7.81,2065400.0],["2020-10-13",7.66,7.66,7.32,7.45,1137200.0],["2020-10-14",7.62,8.75,7.52,8.04,10974300.0],["2020-10-15",7.62,7.83,7.36,7.41,2671400.0],["2020-10-16",7.52,7.71,7.18,7.23,1454100.0],["2020-10-19",7.27,7.57,7.02,7.34,1231500.0],["2020-10-20",7.34,7.64,7.26,7.45,912100.0],["2020-10-21",7.43,7.64,7.1,7.2,1234800.0],["2020-10-22",7.48,7.6,7.15,7.28,1442100.0],["2020-10-23",7.17,7.28,6.8,7.09,1044800.0],["2020-10-26",7.3,7.38,6.63,6.83,1685700.0],["2020-10-27",6.91,7.07,6.75,6.9,775100.0],["2020-10-28",6.6,6.75,6.36,6.5,1019200.0],["2020-10-29",6.52,6.84,6.39,6.82,1045000.0],["2020-10-30",6.83,6.83,6.15,6.26,1284900.0],["2020-11-02",6.56,6.93,6.43,6.72,1772300.0],["2020-11-03",6.81,7.44,6.58,6.92,4213600.0],["2020-11-04",6.96,9.17,6.72,8.21,48282600.0],["2020-11-05",8.35,9.05,8.25,8.92,11719700.0],["2020-11-06",9.08,10.01,9.08,9.39,10852400.0],["2020-11-09",9.0,9.22,7.54,7.78,8286000.0],["2020-11-10",6.69,6.69,5.8,6.02,15457600.0],["2020-11-11",6.25,6.31,6.05,6.22,5697100.0],["2020-11-12",6.35,7.09,6.26,6.92,12834200.0],["2020-11-13",7.39,8.41,7.01,7.22,20550400.0],["2020-11-16",7.53,8.23,7.35,8.02,11545800.0],["2020-11-17",8.17,10.48,8.02,9.41,40339500.0],["2020-11-18",10.09,11.5,9.91,11.34,38198200.0],["2020-11-19",12.75,14.45,12.2,14.41,49740200.0],["2020-11-20",11.48,13.5,11.35,12.06,54062600.0],["2020-11-23",13.25,15.18,13.0,14.93,37823900.0],["2020-11-24",16.55,17.45,13.41,14.44,39115300.0],["2020-11-25",13.37,15.14,12.9,14.5,18018200.0],["2020-11-27",14.85,14.87,13.52,13.62,10134700.0],["2020-11-30",13.11,13.11,9.73,9.76,46242500.0],["2020-12-01",8.93,9.5,8.2,8.57,23138000.0],["2020-12-02",7.6,8.45,7.02,8.37,21221500.0],["2020-12-03",8.35,8.52,7.89,8.06,9528300.0],["2020-12-04",8.14,8.15,7.74,7.99,7455800.0],["2020-12-07",8.1,9.95,7.72,8.49,32031700.0],["2020-12-08",8.81,9.7,8.47,8.69,19799600.0],["2020-12-09",8.82,9.29,8.38,8.65,15995700.0],["2020-12-10",8.45,8.66,8.25,8.38,6471500.0],["2020-12-11",8.23,8.67,8.1,8.47,6580500.0],["2020-12-14",8.44,8.64,7.6,7.82,10585300.0],["2020-12-15",7.85,8.18,7.65,8.15,6326100.0],["2020-12-16",8.24,8.27,7.82,8.03,3703600.0],["2020-12-17",8.04,8.25,7.8,8.19,4873200.0],["2020-12-18",8.24,8.54,7.89,8.11,6728700.0],["2020-12-21",7.95,8.22,7.72,7.88,5940600.0],["2020-12-22",7.96,7.97,7.31,7.48,9072500.0],["2020-12-23",7.47,7.57,7.17,7.37,5389500.0],["2020-12-24",7.39,7.5,7.18,7.2,2795700.0],["2020-12-28",7.22,7.44,6.85,6.88,5986300.0],["2020-12-29",8.01,8.04,6.88,7.16,20717300.0],["2020-12-30",7.15,7.38,6.85,7.37,8954600.0],["2020-12-31",7.3,7.35,6.76,6.9,9368000.0],["2021-01-04",7.06,7.47,6.84,7.33,7586900.0],["2021-01-05",7.27,7.35,7.08,7.23,3250000.0],["2021-01-06",7.24,7.69,7.2,7.28,5544900.0],["2021-01-07",7.54,8.1,7.5,7.75,7782700.0],["2021-01-08",8.1,9.22,8.02,8.56,21266800.0],["2021-01-11",8.32,8.55,8.02,8.12,5798000.0],["2021-01-12",8.12,8.93,7.83,8.88,9597400.0],["2021-01-13",8.7,8.95,8.28,8.42,5540300.0],["2021-01-14",8.51,8.79,8.27,8.39,4704800.0],["2021-01-15",8.25,8.64,7.75,7.91,6540700.0],["2021-01-19",8.06,8.24,7.98,8.18,3929200.0],["2021-01-20",8.19,8.49,7.9,8.19,3911700.0],["2021-01-21",8.14,8.37,7.87,8.31,6137500.0],["2021-01-22",8.07,8.45,8.04,8.18,3616900.0],["2021-01-25",8.22,8.9,7.96,8.34,9253100.0],["2021-01-26",8.53,9.42,8.32,8.82,13908800.0],["2021-01-27",8.69,10.22,8.51,9.31,18479300.0],["2021-01-28",9.3,10.98,8.76,9.01,13032300.0],["2021-01-29",9.2,9.81,8.88,8.9,7622600.0],["2021-02-01",9.06,9.25,8.5,8.51,6457100.0],["2021-02-02",8.54,8.72,8.13,8.57,5137300.0],["2021-02-03",8.61,8.93,8.43,8.73,3956200.0],["2021-02-04",8.85,9.16,8.57,8.87,4890900.0],["2021-02-05",8.94,9.02,8.6,8.76,2744300.0],["2021-02-08",8.93,9.43,8.71,9.19,5103800.0],["2021-02-09",9.22,9.86,8.77,9.49,8422900.0],["2021-02-10",9.76,9.82,8.82,9.11,6079300.0],["2021-02-11",9.12,9.54,8.81,9.12,4425400.0],["2021-02-12",9.0,9.2,8.83,9.0,2903200.0],["2021-02-16",9.09,9.27,8.53,8.95,4182200.0],["2021-02-17",8.83,8.84,8.34,8.55,3656000.0],["2021-02-18",8.31,8.45,7.82,8.11,5567100.0],["2021-02-19",8.19,8.43,8.1,8.21,2665600.0],["2021-02-22",8.14,8.23,7.67,7.76,4176300.0],["2021-02-23",7.38,7.38,6.55,7.2,6102700.0],["2021-02-24",7.31,7.59,7.1,7.55,2805000.0],["2021-02-25",7.43,7.53,7.03,7.13,4297800.0],["2021-02-26",7.05,7.23,6.77,7.08,3696900.0],["2021-03-01",7.23,7.44,7.11,7.42,2245800.0],["2021-03-02",7.44,7.49,7.12,7.16,2133400.0],["2021-03-03",7.19,7.29,6.72,6.8,2819200.0],["2021-03-04",6.7,6.84,5.95,6.23,6188100.0],["2021-03-05",6.38,6.4,5.33,6.1,5091600.0],["2021-03-08",6.04,6.45,5.9,6.05,3425400.0],["2021-03-09",6.32,6.67,6.21,6.62,4429500.0],["2021-03-10",6.81,7.19,6.57,6.69,4056600.0],["2021-03-11",6.99,7.17,6.84,7.14,3034100.0],["2021-03-12",6.95,7.15,6.73,7.06,2454300.0],["2021-03-15",7.1,7.22,6.98,7.12,2209300.0],["2021-03-16",7.15,7.28,6.84,6.85,2478600.0],["2021-03-17",6.68,7.17,6.56,7.07,4097500.0],["2021-03-18",6.94,7.12,6.67,6.73,1768900.0],["2021-03-19",6.78,7.06,6.62,7.0,1980800.0],["2021-03-22",6.95,7.1,6.77,6.8,1903300.0],["2021-03-23",6.76,6.76,6.39,6.44,2079500.0],["2021-03-24",6.54,6.55,5.83,5.86,4374100.0],["2021-03-25",5.75,6.04,5.64,5.99,2611400.0],["2021-03-26",5.99,6.12,5.59,5.93,2794700.0],["2021-03-29",5.88,5.96,5.58,5.6,2364900.0],["2021-03-30",5.34,6.07,5.27,6.02,4652000.0],["2021-03-31",6.05,6.28,5.94,6.25,1935500.0],["2021-04-01",6.4,6.62,6.36,6.49,1920100.0],["2021-04-05",6.52,6.55,6.18,6.23,1443100.0],["2021-04-06",6.22,6.47,6.11,6.32,1452000.0],["2021-04-07",6.3,6.46,6.18,6.22,1398500.0],["2021-04-08",6.22,6.38,6.17,6.33,1197000.0],["2021-04-09",6.21,6.29,5.99,6.19,1308200.0],["2021-04-12",6.13,6.17,5.87,5.91,1535200.0],["2021-04-13",5.91,6.02,5.79,5.99,1252500.0],["2021-04-14",6.01,6.22,5.98,5.98,1737800.0],["2021-04-15",6.07,6.07,5.52,5.56,2327800.0],["2021-04-16",5.56,5.64,5.4,5.62,2077300.0],["2021-04-19",5.55,5.63,5.39,5.53,1641700.0],["2021-04-20",5.44,5.59,5.31,5.39,1635400.0],["2021-04-21",5.32,5.76,5.22,5.69,1753300.0],["2021-04-22",5.77,5.82,5.58,5.62,1578300.0],["2021-04-23",5.63,5.96,5.63,5.9,1545900.0],["2021-04-26",5.93,6.1,5.83,6.02,1322000.0],["2021-04-27",6.01,6.04,5.76,5.88,1286400.0],["2021-04-28",5.91,6.1,5.85,6.03,1131500.0],["2021-04-29",6.03,6.05,5.75,5.88,1215400.0],["2021-04-30",5.76,5.87,5.71,5.76,1274900.0],["2021-05-03",5.76,5.77,5.55,5.69,1408700.0],["2021-05-04",5.56,5.6,5.28,5.37,1920700.0],["2021-05-05",5.37,5.51,5.31,5.39,1083400.0],["2021-05-06",5.38,5.4,5.11,5.2,1305800.0],["2021-05-07",5.25,5.39,5.2,5.26,1286200.0],["2021-05-10",5.26,5.32,4.73,4.77,2727800.0],["2021-05-11",4.45,5.1,4.4,5.06,2195800.0],["2021-05-12",4.94,5.01,4.73,4.83,2610900.0],["2021-05-13",4.9,4.94,4.48,4.53,1698600.0],["2021-05-14",4.65,4.98,4.64,4.92,1579200.0],["2021-05-17",4.87,5.1,4.86,5.1,1123300.0],["2021-05-18",5.16,5.24,5.0,5.11,1185500.0],["2021-05-19",4.87,5.1,4.86,5.04,935600.0],["2021-05-20",5.1,5.15,5.04,5.11,622800.0],["2021-05-21",5.15,5.21,5.08,5.1,630600.0],["2021-05-24",5.26,5.32,4.91,5.09,1268300.0],["2021-05-25",5.09,5.19,4.96,4.96,767100.0],["2021-05-26",4.99,5.53,4.99,5.45,1856900.0],["2021-05-27",5.48,5.59,5.35,5.55,1533400.0],["2021-05-28",5.55,5.65,5.39,5.44,862000.0],["2021-06-01",5.55,5.69,5.45,5.56,996800.0],["2021-06-02",5.61,5.77,5.53,5.75,1189900.0],["2021-06-03",5.72,5.87,5.57,5.62,2195800.0],["2021-06-04",5.98,6.3,5.66,5.74,4173100.0],["2021-06-07",5.69,6.06,5.63,5.95,1977400.0],["2021-06-08",6.12,6.41,5.9,6.19,2773500.0],["2021-06-09",6.3,6.68,6.13,6.28,3504900.0],["2021-06-10",6.3,6.37,6.1,6.18,1467600.0],["2021-06-11",6.25,6.48,6.24,6.36,1103500.0],["2021-06-14",6.44,6.53,6.26,6.32,877200.0],["2021-06-15",6.28,6.35,6.07,6.11,1024300.0],["2021-06-16",6.05,6.22,5.99,6.13,1175000.0],["2021-06-17",6.06,6.29,6.06,6.11,981300.0],["2021-06-18",6.11,6.18,5.96,6.13,1589000.0],["2021-06-21",6.1,6.12,5.93,6.06,839500.0],["2021-06-22",6.04,6.05,5.83,5.88,943500.0],["2021-06-23",5.97,6.23,5.97,6.1,1562800.0],["2021-06-24",6.2,6.22,5.98,6.0,1143200.0],["2021-06-25",6.0,6.27,5.88,6.2,3256800.0],["2021-06-28",6.2,6.55,6.13,6.35,2549200.0],["2021-06-29",6.35,6.35,6.05,6.1,1725500.0],["2021-06-30",6.11,6.13,5.97,5.98,1021500.0],["2021-07-01",6.02,6.09,5.84,5.94,874300.0],["2021-07-02",5.94,5.98,5.72,5.79,847100.0],["2021-07-06",5.77,6.15,5.69,5.86,2763200.0],["2021-07-07",5.84,5.89,5.5,5.57,1181900.0],["2021-07-08",5.41,5.67,5.4,5.66,967400.0],["2021-07-09",5.66,5.77,5.55,5.75,884400.0],["2021-07-12",5.79,5.83,5.65,5.74,585200.0],["2021-07-13",5.7,5.72,5.55,5.62,669300.0],["2021-07-14",5.61,5.64,5.18,5.21,1693400.0],["2021-07-15",5.21,5.4,5.13,5.25,1030500.0],["2021-07-16",5.32,5.36,5.2,5.34,633400.0],["2021-07-19",5.25,5.48,5.12,5.44,1175900.0],["2021-07-20",5.48,5.67,5.28,5.62,887000.0],["2021-07-21",5.65,5.9,5.64,5.79,881400.0],["2021-07-22",5.75,5.79,5.56,5.58,441200.0],["2021-07-23",5.5,5.5,5.29,5.42,772700.0],["2021-07-26",5.33,5.62,5.25,5.27,2167400.0],["2021-07-27",5.18,5.18,4.95,5.06,1262300.0],["2021-07-28",5.15,5.39,5.12,5.34,924000.0],["2021-07-29",5.45,5.48,5.28,5.4,1012300.0],["2021-07-30",5.27,5.69,5.27,5.3,2633500.0],["2021-08-02",5.32,5.42,5.25,5.34,757400.0],["2021-08-03",5.39,5.39,5.11,5.13,788400.0],["2021-08-04",5.12,5.19,4.74,4.84,3665200.0],["2021-08-05",4.83,5.0,4.8,4.87,1164200.0],["2021-08-06",4.92,4.92,4.75,4.87,861500.0],["2021-08-09",5.15,5.45,5.06,5.41,2451600.0],["2021-08-10",5.43,5.6,5.4,5.5,1146800.0],["2021-08-11",5.52,5.52,5.24,5.27,1559900.0],["2021-08-12",5.25,5.27,5.12,5.16,880900.0],["2021-08-13",5.14,5.18,5.02,5.04,675300.0],["2021-08-16",5.01,5.18,4.97,5.02,1148600.0],["2021-08-17",4.91,5.0,4.81,4.93,977000.0],["2021-08-18",4.92,5.04,4.79,4.81,988900.0],["2021-08-19",4.78,4.8,4.58,4.59,1178700.0],["2021-08-20",4.59,4.74,4.59,4.67,518700.0],["2021-08-23",4.7,4.92,4.68,4.88,969400.0],["2021-08-24",4.94,5.11,4.93,5.07,1017600.0],["2021-08-25",5.06,5.1,4.95,5.02,596700.0],["2021-08-26",5.01,5.12,4.91,4.96,471000.0],["2021-08-27",5.01,5.09,4.96,5.02,608600.0],["2021-08-30",5.05,5.09,4.89,5.0,631300.0],["2021-08-31",5.02,5.11,4.97,5.02,715000.0],["2021-09-01",5.0,5.2,5.0,5.12,1119100.0],["2021-09-02",5.12,5.2,5.08,5.11,698300.0],["2021-09-03",5.11,5.13,4.94,4.99,638500.0],["2021-09-07",4.96,5.11,4.96,4.99,570800.0],["2021-09-08",5.0,5.0,4.75,4.82,895900.0],["2021-09-09",4.78,4.91,4.76,4.84,631900.0],["2021-09-10",4.85,4.92,4.6,4.62,1385700.0],["2021-09-13",4.7,4.73,4.48,4.67,1147200.0],["2021-09-14",4.71,4.72,4.46,4.52,912300.0],["2021-09-15",4.49,4.55,4.4,4.53,784100.0],["2021-09-16",4.54,4.54,4.42,4.49,445000.0],["2021-09-17",4.51,4.62,4.45,4.62,1261100.0],["2021-09-20",4.44,4.47,4.29,4.33,1158300.0],["2021-09-21",4.33,4.47,4.31,4.43,835000.0],["2021-09-22",4.42,4.56,4.42,4.47,641500.0],["2021-09-23",4.52,4.57,4.47,4.51,839800.0],["2021-09-24",4.46,4.52,4.34,4.4,833500.0],["2021-09-27",4.4,4.59,4.38,4.53,975800.0],["2021-09-28",4.48,4.58,4.43,4.46,972700.0],["2021-09-29",4.46,4.5,4.28,4.28,1682900.0],["2021-09-30",4.31,4.52,4.29,4.45,879600.0],["2021-10-01",4.42,4.53,4.35,4.51,861100.0],["2021-10-04",4.48,4.48,4.3,4.31,595400.0],["2021-10-05",4.33,4.38,4.25,4.35,519600.0],["2021-10-06",4.29,4.34,4.26,4.28,592500.0],["2021-10-07",4.28,4.43,4.27,4.38,761100.0],["2021-10-08",4.37,4.43,4.31,4.41,671800.0],["2021-10-11",4.4,4.45,4.34,4.34,426700.0],["2021-10-12",4.38,4.48,4.37,4.47,396100.0],["2021-10-13",4.48,4.51,4.42,4.48,414900.0],["2021-10-14",4.47,4.49,4.35,4.43,807200.0],["2021-10-15",4.43,4.64,4.41,4.43,1414100.0],["2021-10-18",4.42,4.44,4.35,4.41,466000.0],["2021-10-19",4.39,4.54,4.39,4.54,706900.0],["2021-10-20",4.64,4.64,4.51,4.63,580600.0],["2021-10-21",4.6,4.65,4.49,4.55,417700.0],["2021-10-22",4.54,4.54,4.35,4.36,639600.0],["2021-10-25",4.36,4.53,4.31,4.48,1064600.0],["2021-10-26",4.5,4.54,4.39,4.4,667300.0],["2021-10-27",4.36,4.42,4.23,4.28,967400.0],["2021-10-28",4.3,4.62,4.26,4.47,4387900.0],["2021-10-29",4.44,4.51,4.35,4.38,1254600.0],["2021-11-01",4.38,4.63,4.37,4.6,1347500.0],["2021-11-02",4.62,4.62,4.4,4.51,888100.0],["2021-11-03",4.51,4.68,4.49,4.66,908600.0],["2021-11-04",4.67,4.73,4.54,4.56,681100.0],["2021-11-05",4.54,4.56,4.47,4.54,741100.0],["2021-11-08",4.63,5.2,4.61,5.17,3959800.0],["2021-11-09",4.59,4.6,4.09,4.2,5246200.0],["2021-11-10",4.19,4.52,4.12,4.13,4447100.0],["2021-11-11",4.17,4.4,4.13,4.35,1741500.0],["2021-11-12",4.39,4.56,4.34,4.53,1605400.0],["2021-11-15",4.58,4.7,4.5,4.63,1180000.0],["2021-11-16",4.6,4.66,4.41,4.57,1228700.0],["2021-11-17",4.58,4.58,4.37,4.4,899700.0],["2021-11-18",4.32,4.37,4.21,4.24,1285100.0],["2021-11-19",4.25,4.27,4.16,4.18,679200.0],["2021-11-22",4.22,4.23,4.07,4.13,881200.0],["2021-11-23",4.1,4.17,3.89,4.0,1232400.0],["2021-11-24",4.02,4.06,3.88,3.97,844600.0],["2021-11-26",3.9,3.95,3.82,3.95,592800.0],["2021-11-29",3.92,3.95,3.76,3.82,1032200.0],["2021-11-30",3.79,3.86,3.7,3.81,1011900.0],["2021-12-01",3.83,3.87,3.53,3.58,1323300.0],["2021-12-02",3.58,3.74,3.57,3.67,1354800.0],["2021-12-03",3.62,3.62,3.3,3.34,1658600.0],["2021-12-06",3.48,3.64,3.31,3.5,1904000.0],["2021-12-07",3.59,4.03,3.53,3.76,2836200.0],["2021-12-08",3.81,3.89,3.68,3.86,1015200.0],["2021-12-09",3.85,3.85,3.73,3.74,605600.0],["2021-12-10",3.79,3.82,3.67,3.7,664800.0],["2021-12-13",3.69,3.81,3.59,3.65,808400.0],["2021-12-14",3.59,3.8,3.58,3.64,843100.0],["2021-12-15",3.59,3.64,3.43,3.6,1195100.0],["2021-12-16",3.6,3.68,3.48,3.49,893600.0],["2021-12-17",3.47,3.57,3.37,3.41,1634000.0],["2021-12-20",3.41,3.42,3.24,3.36,1365500.0],["2021-12-21",3.34,3.57,3.34,3.5,1128700.0],["2021-12-22",3.51,3.57,3.41,3.44,545300.0],["2021-12-23",3.48,3.57,3.41,3.49,1062600.0],["2021-12-27",3.45,3.49,3.32,3.34,1260400.0],["2021-12-28",3.77,3.84,3.49,3.51,13811400.0],["2021-12-29",3.43,3.44,3.09,3.1,3612000.0],["2021-12-30",3.11,3.42,3.1,3.33,3001300.0],["2021-12-31",3.29,3.43,3.2,3.21,1752000.0],["2022-01-03",3.29,3.52,3.26,3.44,1615700.0],["2022-01-04",3.46,3.56,3.38,3.52,1134300.0],["2022-01-05",3.48,3.56,3.39,3.39,1162300.0],["2022-01-06",3.4,3.5,3.22,3.39,1238500.0],["2022-01-07",3.4,3.47,3.34,3.38,772100.0],["2022-01-10",3.36,3.37,3.25,3.32,986500.0],["2022-01-11",3.32,3.48,3.31,3.41,758200.0],["2022-01-12",3.46,3.56,3.42,3.45,945500.0],["2022-01-13",3.44,3.47,3.34,3.34,600800.0],["2022-01-14",3.32,3.34,3.27,3.34,734200.0],["2022-01-18",3.3,3.41,3.26,3.31,910400.0],["2022-01-19",3.31,3.32,3.1,3.12,1241900.0],["2022-01-20",3.17,3.3,3.09,3.11,842100.0],["2022-01-21",3.07,3.11,2.98,3.0,1362400.0],["2022-01-24",2.9,2.95,2.72,2.92,1711100.0],["2022-01-25",2.87,2.92,2.8,2.87,800100.0],["2022-01-26",2.97,2.98,2.87,2.9,1378300.0],["2022-01-27",2.92,2.92,2.78,2.84,1212200.0],["2022-01-28",2.84,2.86,2.71,2.84,1027200.0],["2022-01-31",2.87,3.0,2.86,3.0,757900.0],["2022-02-01",3.0,3.11,2.98,3.09,497100.0],["2022-02-02",3.12,3.13,2.95,2.97,935500.0],["2022-02-03",2.91,3.02,2.84,2.86,594800.0],["2022-02-04",2.88,2.96,2.83,2.94,300200.0],["2022-02-07",2.93,3.01,2.9,2.95,380500.0],["2022-02-08",2.92,3.04,2.9,3.02,460100.0],["2022-02-09",3.07,3.19,3.05,3.15,498500.0],["2022-02-10",3.09,3.3,3.09,3.25,858500.0],["2022-02-11",3.24,3.26,3.16,3.2,684800.0],["2022-02-14",3.16,3.26,3.14,3.2,567300.0],["2022-02-15",3.24,3.42,3.21,3.39,535700.0],["2022-02-16",3.32,3.4,3.28,3.4,318700.0],["2022-02-17",3.37,3.41,3.23,3.28,701400.0],["2022-02-18",3.25,3.27,3.19,3.22,413400.0],["2022-02-22",3.15,3.23,3.09,3.14,424600.0],["2022-02-23",3.17,3.22,3.04,3.07,417600.0],["2022-02-24",2.9,3.21,2.85,3.2,953500.0],["2022-02-25",3.22,3.32,3.18,3.28,660100.0],["2022-02-28",3.24,3.34,3.17,3.24,770700.0],["2022-03-01",3.24,3.33,3.2,3.29,608200.0],["2022-03-02",3.31,3.32,3.19,3.2,310700.0],["2022-03-03",3.2,3.22,3.09,3.17,511200.0],["2022-03-04",3.14,3.18,2.86,2.86,960000.0],["2022-03-07",2.87,2.91,2.77,2.85,672200.0],["2022-03-08",2.84,3.13,2.8,3.1,1059700.0],["2022-03-09",3.15,3.19,3.07,3.16,558700.0],["2022-03-10",3.09,3.11,3.01,3.11,410900.0],["2022-03-11",3.11,3.13,2.87,2.88,680500.0],["2022-03-14",2.85,2.85,2.52,2.53,1151400.0],["2022-03-15",2.71,2.88,2.53,2.86,1312900.0],["2022-03-16",3.05,3.21,2.94,3.19,1389000.0],["2022-03-17",3.15,3.6,3.12,3.59,1669200.0],["2022-03-18",3.53,3.73,3.5,3.73,1464100.0],["2022-03-21",3.7,3.75,3.53,3.68,1039900.0],["2022-03-22",3.64,3.74,3.53,3.55,752500.0],["2022-03-23",3.52,3.7,3.45,3.56,667300.0],["2022-03-24",3.42,3.44,2.8,3.04,7380300.0],["2022-03-25",3.04,3.07,2.88,2.94,2069500.0],["2022-03-28",2.92,3.15,2.88,3.03,2735700.0],["2022-03-29",3.09,3.43,3.07,3.32,2872100.0],["2022-03-30",3.32,3.65,3.17,3.49,10777800.0],["2022-03-31",3.48,3.62,3.16,3.2,1261700.0],["2022-04-01",3.24,3.37,3.04,3.11,1351600.0],["2022-04-04",3.11,3.18,3.05,3.14,879400.0],["2022-04-05",3.15,3.16,2.98,2.99,861200.0],["2022-04-06",2.99,3.0,2.79,2.8,1409700.0],["2022-04-07",2.83,2.84,2.71,2.79,736000.0],["2022-04-08",2.79,2.84,2.75,2.77,544200.0],["2022-04-11",2.74,2.83,2.68,2.68,674100.0],["2022-04-12",2.71,2.81,2.68,2.68,451200.0],["2022-04-13",2.72,2.8,2.7,2.73,428800.0],["2022-04-14",2.71,2.84,2.71,2.78,444900.0],["2022-04-18",2.8,2.84,2.69,2.7,449900.0],["2022-04-19",2.68,2.79,2.68,2.75,380100.0],["2022-04-20",2.79,2.83,2.71,2.72,414300.0],["2022-04-21",2.8,2.93,2.68,2.69,593500.0],["2022-04-22",2.68,2.8,2.6,2.62,518300.0],["2022-04-25",2.58,2.69,2.57,2.66,506800.0],["2022-04-26",2.66,2.66,2.55,2.57,626200.0],["2022-04-27",2.54,2.68,2.54,2.55,425200.0],["2022-04-28",2.57,2.6,2.48,2.58,454500.0],["2022-04-29",2.6,2.71,2.55,2.55,354000.0],["2022-05-02",2.55,2.69,2.51,2.63,453900.0],["2022-05-03",2.6,2.68,2.59,2.61,281400.0],["2022-05-04",2.58,2.68,2.55,2.67,400800.0],["2022-05-05",2.65,2.65,2.5,2.52,587100.0],["2022-05-06",2.5,2.51,2.4,2.44,524700.0],["2022-05-09",2.4,2.45,2.27,2.31,638700.0],["2022-05-10",2.36,2.47,2.32,2.45,876300.0],["2022-05-11",2.42,2.45,2.22,2.24,662000.0],["2022-05-12",2.2,2.29,2.12,2.21,783800.0],["2022-05-13",2.29,2.39,2.25,2.33,314700.0],["2022-05-16",2.34,2.42,2.3,2.31,399100.0],["2022-05-17",2.39,2.5,2.35,2.47,446600.0],["2022-05-18",2.41,2.54,2.37,2.45,272200.0],["2022-05-19",2.44,2.6,2.44,2.58,311800.0],["2022-05-20",2.59,2.6,2.42,2.5,316400.0],["2022-05-23",2.52,2.55,2.42,2.54,272100.0],["2022-05-24",2.49,2.49,2.41,2.47,238900.0],["2022-05-25",2.38,2.48,2.38,2.46,294600.0],["2022-05-26",2.45,2.59,2.42,2.56,268100.0],["2022-05-27",2.46,2.64,2.46,2.61,342700.0],["2022-05-31",2.63,2.72,2.59,2.69,260600.0],["2022-06-01",2.67,2.75,2.61,2.64,263300.0],["2022-06-02",2.63,2.81,2.61,2.76,406400.0],["2022-06-03",2.73,2.73,2.63,2.67,163000.0],["2022-06-06",2.74,2.84,2.71,2.73,262500.0],["2022-06-07",2.72,2.79,2.68,2.77,189700.0],["2022-06-08",2.75,2.92,2.73,2.91,367800.0],["2022-06-09",2.89,2.89,2.77,2.79,211800.0],["2022-06-10",2.74,2.76,2.6,2.74,315500.0],["2022-06-13",2.66,2.67,2.42,2.45,411800.0],["2022-06-14",2.46,2.56,2.42,2.45,320300.0],["2022-06-15",2.47,2.54,2.42,2.49,342700.0],["2022-06-16",2.42,2.43,2.28,2.3,362300.0],["2022-06-17",2.29,2.48,2.29,2.39,965400.0],["2022-06-21",2.43,2.49,2.38,2.46,372300.0],["2022-06-22",2.39,2.51,2.39,2.5,191800.0],["2022-06-23",2.5,2.59,2.5,2.59,195300.0],["2022-06-24",2.6,2.67,2.59,2.61,206000.0],["2022-06-27",2.61,2.65,2.57,2.62,158100.0],["2022-06-28",2.61,2.65,2.51,2.54,153700.0],["2022-06-29",2.52,2.52,2.42,2.45,171300.0],["2022-06-30",2.41,2.43,2.34,2.4,254800.0],["2022-07-01",2.4,2.44,2.33,2.38,171500.0],["2022-07-05",2.36,2.49,2.32,2.48,174400.0],["2022-07-06",2.48,2.48,2.42,2.44,156300.0],["2022-07-07",2.46,2.61,2.46,2.61,527400.0],["2022-07-08",2.59,2.62,2.54,2.57,105500.0],["2022-07-11",2.53,2.61,2.48,2.58,269100.0],["2022-07-12",2.54,2.65,2.52,2.65,191900.0],["2022-07-13",2.59,2.66,2.59,2.6,106700.0],["2022-07-14",2.61,2.69,2.52,2.69,234900.0],["2022-07-15",2.62,2.67,2.58,2.66,154400.0],["2022-07-18",2.66,2.71,2.56,2.63,233900.0],["2022-07-19",2.63,2.66,2.6,2.62,182600.0],["2022-07-20",2.58,2.69,2.58,2.66,224800.0],["2022-07-21",2.66,2.72,2.65,2.68,228600.0],["2022-07-22",2.68,2.68,2.6,2.61,175300.0],["2022-07-25",2.6,2.6,2.35,2.36,678200.0],["2022-07-26",2.36,2.42,2.32,2.37,156400.0],["2022-07-27",2.37,2.4,2.34,2.37,209300.0],["2022-07-28",2.34,2.39,2.34,2.39,213800.0],["2022-07-29",2.37,2.4,2.36,2.39,137600.0],["2022-08-01",2.4,2.45,2.38,2.43,216200.0],["2022-08-02",2.4,2.57,2.4,2.56,182000.0],["2022-08-03",2.57,2.59,2.49,2.52,296300.0],["2022-08-04",2.54,2.61,2.5,2.52,207100.0],["2022-08-05",2.46,2.52,2.45,2.47,286200.0],["2022-08-08",2.48,2.6,2.47,2.54,234000.0],["2022-08-09",2.45,2.49,2.35,2.36,301800.0],["2022-08-10",2.45,2.45,2.35,2.41,217400.0],["2022-08-11",2.45,2.46,2.36,2.37,233600.0],["2022-08-12",2.4,2.43,2.37,2.41,195100.0],["2022-08-15",2.45,2.56,2.39,2.54,286400.0],["2022-08-16",2.53,2.53,2.43,2.47,201700.0],["2022-08-17",2.45,2.48,2.4,2.41,146900.0],["2022-08-18",2.41,2.45,2.38,2.39,123600.0],["2022-08-19",2.35,2.37,2.29,2.32,245700.0],["2022-08-22",2.29,2.31,2.26,2.27,187200.0],["2022-08-23",2.27,2.3,2.26,2.28,146000.0],["2022-08-24",2.27,2.33,2.26,2.3,205700.0],["2022-08-25",2.33,2.35,2.3,2.33,125400.0],["2022-08-26",2.3,2.39,2.27,2.3,224400.0],["2022-08-29",2.29,2.34,2.24,2.24,160000.0],["2022-08-30",2.25,2.27,2.19,2.2,144400.0],["2022-08-31",2.21,2.23,2.17,2.19,156700.0],["2022-09-01",2.15,2.18,2.09,2.13,210100.0],["2022-09-02",2.13,2.19,2.08,2.08,209300.0],["2022-09-06",2.1,2.1,2.01,2.02,148200.0],["2022-09-07",2.0,2.07,2.0,2.06,110700.0],["2022-09-08",2.05,2.09,2.01,2.06,127200.0],["2022-09-09",2.06,2.19,2.06,2.14,155700.0],["2022-09-12",2.17,2.17,2.11,2.13,118300.0],["2022-09-13",2.1,2.15,2.07,2.11,194800.0],["2022-09-14",2.09,2.13,2.07,2.08,124000.0],["2022-09-15",2.08,2.16,2.08,2.13,124200.0],["2022-09-16",2.1,2.1,2.06,2.07,144200.0],["2022-09-19",2.07,2.2,2.07,2.12,191200.0],["2022-09-20",2.09,2.19,2.09,2.1,165000.0],["2022-09-21",2.12,2.19,2.09,2.13,199400.0],["2022-09-22",2.15,2.17,2.08,2.08,230200.0],["2022-09-23",2.07,2.11,2.0,2.01,345800.0],["2022-09-26",2.0,2.11,2.0,2.03,243900.0],["2022-09-27",2.04,2.14,2.04,2.07,313800.0],["2022-09-28",2.06,2.18,2.04,2.13,228800.0],["2022-09-29",2.12,2.19,2.08,2.14,273300.0],["2022-09-30",2.15,2.23,2.11,2.11,221600.0],["2022-10-03",2.11,2.19,2.09,2.15,245900.0],["2022-10-04",2.15,2.27,2.15,2.26,240900.0],["2022-10-05",2.23,2.32,2.21,2.29,194400.0],["2022-10-06",2.27,2.38,2.27,2.33,268900.0],["2022-10-07",2.29,2.34,2.21,2.25,235500.0],["2022-10-10",2.23,2.29,2.15,2.27,249800.0],["2022-10-11",2.25,2.32,2.17,2.29,295900.0],["2022-10-12",2.29,2.35,2.22,2.34,200500.0],["2022-10-13",2.28,2.39,2.23,2.37,257500.0],["2022-10-14",2.37,2.39,2.27,2.33,281700.0],["2022-10-17",2.35,2.43,2.3,2.43,320600.0],["2022-10-18",2.45,2.54,2.4,2.45,305200.0],["2022-10-19",2.46,2.49,2.42,2.48,216400.0],["2022-10-20",2.45,2.53,2.43,2.45,206000.0],["2022-10-21",2.45,2.59,2.45,2.58,320500.0],["2022-10-24",2.5,2.61,2.47,2.6,313300.0],["2022-10-25",2.58,2.74,2.55,2.72,329200.0],["2022-10-26",2.72,2.85,2.72,2.79,376200.0],["2022-10-27",2.79,2.89,2.75,2.78,348300.0],["2022-10-28",2.77,2.84,2.77,2.81,157100.0],["2022-10-31",2.77,3.02,2.73,2.89,394400.0],["2022-11-01",2.94,3.06,2.91,2.96,305400.0],["2022-11-02",2.96,3.16,2.96,3.05,423400.0],["2022-11-03",3.0,3.18,3.0,3.1,303100.0],["2022-11-04",3.12,3.21,2.96,3.15,407400.0],["2022-11-07",3.18,3.26,3.11,3.18,348500.0],["2022-11-08",3.21,3.24,3.01,3.16,386600.0],["2022-11-09",3.1,3.2,3.08,3.18,400000.0],["2022-11-10",3.2,3.3,3.1,3.23,509400.0],["2022-11-11",3.24,3.29,3.21,3.22,148400.0],["2022-11-14",3.24,3.29,3.0,3.08,481600.0],["2022-11-15",3.08,3.08,2.93,2.94,707100.0],["2022-11-16",2.95,2.99,2.91,2.97,201900.0],["2022-11-17",2.92,3.01,2.89,2.99,132500.0],["2022-11-18",2.91,3.0,2.91,2.98,125300.0],["2022-11-21",2.98,2.98,2.87,2.89,145800.0],["2022-11-22",2.9,2.9,2.7,2.71,221300.0],["2022-11-23",2.7,2.74,2.62,2.65,208000.0],["2022-11-25",2.66,2.77,2.64,2.75,124200.0],["2022-11-28",2.71,2.77,2.67,2.71,203000.0],["2022-11-29",2.74,2.74,2.69,2.7,83800.0],["2022-11-30",2.71,2.75,2.67,2.73,153500.0],["2022-12-01",2.76,2.8,2.71,2.74,148600.0],["2022-12-02",2.67,2.75,2.64,2.72,129200.0],["2022-12-05",2.72,2.74,2.63,2.64,92100.0],["2022-12-06",2.65,2.7,2.63,2.68,124600.0],["2022-12-07",2.63,2.64,2.5,2.51,224300.0],["2022-12-08",2.52,2.55,2.48,2.55,122500.0],["2022-12-09",2.56,2.56,2.44,2.45,150100.0],["2022-12-12",2.41,2.43,2.25,2.26,351800.0],["2022-12-13",2.28,2.38,2.23,2.33,425700.0],["2022-12-14",2.28,2.38,2.26,2.31,271200.0],["2022-12-15",2.31,2.35,2.27,2.3,249400.0],["2022-12-16",2.27,2.33,2.23,2.27,745200.0],["2022-12-19",2.31,2.33,2.25,2.29,254700.0],["2022-12-20",2.28,2.45,2.27,2.44,173600.0],["2022-12-21",2.4,2.53,2.4,2.51,170600.0],["2022-12-22",2.6,2.6,2.36,2.41,198300.0],["2022-12-23",2.41,2.42,2.35,2.35,114200.0],["2022-12-27",2.34,2.34,2.23,2.25,193800.0],["2022-12-28",2.23,2.34,2.23,2.27,274900.0],["2022-12-29",2.28,2.32,2.23,2.31,260900.0],["2022-12-30",2.25,2.33,2.25,2.3,384800.0],["2023-01-03",2.29,2.42,2.29,2.33,131200.0],["2023-01-04",2.34,2.59,2.34,2.57,209400.0],["2023-01-05",2.58,2.68,2.53,2.65,227200.0],["2023-01-06",2.67,2.75,2.57,2.75,194300.0],["2023-01-09",2.73,2.75,2.61,2.62,184600.0],["2023-01-10",2.65,2.71,2.6,2.7,105900.0],["2023-01-11",2.7,2.78,2.67,2.7,119900.0],["2023-01-12",2.72,2.92,2.67,2.86,288500.0],["2023-01-13",2.87,2.93,2.87,2.9,154100.0],["2023-01-17",2.89,2.91,2.83,2.86,142600.0],["2023-01-18",2.85,2.9,2.83,2.87,174100.0],["2023-01-19",2.87,2.88,2.67,2.69,193400.0],["2023-01-20",2.68,2.78,2.68,2.72,117100.0],["2023-01-23",2.72,2.81,2.72,2.8,178100.0],["2023-01-24",2.8,2.81,2.73,2.73,90200.0],["2023-01-25",2.7,2.78,2.69,2.75,82100.0],["2023-01-26",2.76,2.85,2.73,2.83,278500.0],["2023-01-27",2.84,2.9,2.73,2.76,362600.0],["2023-01-30",2.72,2.75,2.65,2.68,137700.0],["2023-01-31",2.66,2.75,2.66,2.69,196300.0],["2023-02-01",2.69,2.73,2.66,2.69,108500.0],["2023-02-02",2.73,2.74,2.65,2.66,217500.0],["2023-02-03",2.66,2.69,2.6,2.6,154300.0],["2023-02-06",2.61,2.61,2.52,2.54,127800.0],["2023-02-07",2.5,2.55,2.48,2.5,168100.0],["2023-02-08",2.5,2.54,2.47,2.47,152100.0],["2023-02-09",2.47,2.53,2.44,2.44,154700.0],["2023-02-10",2.42,2.44,2.4,2.41,84500.0],["2023-02-13",2.4,2.44,2.39,2.42,74700.0],["2023-02-14",2.38,2.45,2.38,2.4,108000.0],["2023-02-15",2.36,2.41,2.35,2.37,76900.0],["2023-02-16",2.37,2.56,2.37,2.46,175200.0],["2023-02-17",2.41,2.42,2.36,2.36,179700.0],["2023-02-21",2.36,2.38,2.27,2.3,399600.0],["2023-02-22",2.27,2.32,2.25,2.26,121700.0],["2023-02-23",2.28,2.38,2.27,2.34,105300.0],["2023-02-24",2.3,2.35,2.28,2.31,125700.0],["2023-02-27",2.29,2.38,2.28,2.28,115000.0],["2023-02-28",2.31,2.34,2.28,2.31,73300.0],["2023-03-01",2.34,2.35,2.29,2.31,104800.0],["2023-03-02",2.28,2.34,2.28,2.34,55700.0],["2023-03-03",2.32,2.53,2.32,2.46,233700.0],["2023-03-06",2.48,2.5,2.42,2.43,136700.0],["2023-03-07",2.4,2.44,2.35,2.43,100700.0],["2023-03-08",2.41,2.43,2.35,2.38,80500.0],["2023-03-09",2.31,2.4,2.3,2.3,145400.0],["2023-03-10",2.26,2.36,2.25,2.25,157600.0],["2023-03-13",2.25,2.28,2.22,2.26,181300.0],["2023-03-14",2.27,2.39,2.27,2.38,330100.0],["2023-03-15",2.31,2.39,2.26,2.32,230400.0],["2023-03-16",2.28,2.35,2.26,2.3,163000.0],["2023-03-17",2.28,2.38,2.28,2.35,357200.0],["2023-03-20",2.33,2.52,2.33,2.45,292900.0],["2023-03-21",2.46,2.57,2.46,2.54,225500.0],["2023-03-22",2.56,2.7,2.53,2.53,289400.0],["2023-03-23",2.51,2.62,2.51,2.51,159300.0],["2023-03-24",2.49,2.58,2.49,2.54,187600.0],["2023-03-27",2.53,2.59,2.53,2.57,100600.0],["2023-03-28",2.53,2.63,2.53,2.61,114500.0],["2023-03-29",2.64,2.72,2.6,2.69,158900.0],["2023-03-30",2.7,2.79,2.69,2.75,145800.0],["2023-03-31",2.75,2.79,2.71,2.76,203000.0],["2023-04-03",2.75,2.83,2.7,2.83,212500.0],["2023-04-04",2.81,2.83,2.71,2.71,277400.0],["2023-04-05",2.71,2.76,2.46,2.67,218300.0],["2023-04-06",2.69,2.69,2.65,2.65,107200.0],["2023-04-10",2.65,2.68,2.61,2.65,83500.0],["2023-04-11",2.67,2.78,2.67,2.73,121300.0],["2023-04-12",2.78,2.8,2.73,2.74,132800.0],["2023-04-13",2.73,2.79,2.72,2.74,93000.0],["2023-04-14",2.75,2.76,2.71,2.74,79900.0],["2023-04-17",2.72,2.76,2.71,2.73,113700.0],["2023-04-18",2.72,2.84,2.72,2.78,158600.0],["2023-04-19",2.76,2.87,2.73,2.83,148500.0],["2023-04-20",2.8,2.89,2.8,2.83,227200.0],["2023-04-21",2.82,2.87,2.82,2.83,103500.0],["2023-04-24",2.83,2.86,2.77,2.83,98700.0],["2023-04-25",2.8,2.89,2.8,2.85,198400.0],["2023-04-26",2.87,2.95,2.87,2.93,186100.0],["2023-04-27",2.96,3.2,2.94,3.1,514300.0],["2023-04-28",3.13,3.25,3.13,3.18,231800.0],["2023-05-01",3.15,3.15,3.03,3.13,197700.0],["2023-05-02",3.15,3.23,3.12,3.16,218300.0],["2023-05-03",3.14,3.22,3.13,3.16,101200.0],["2023-05-04",3.17,3.21,2.94,2.97,305100.0],["2023-05-05",2.97,3.08,2.96,2.98,93500.0],["2023-05-08",2.95,3.08,2.92,3.04,184300.0],["2023-05-09",3.0,3.15,3.0,3.15,127500.0],["2023-05-10",3.19,3.2,3.05,3.09,324700.0],["2023-05-11",3.15,3.3,3.15,3.25,453700.0],["2023-05-12",3.3,3.3,3.18,3.25,198800.0],["2023-05-15",3.21,3.55,3.21,3.52,710100.0],["2023-05-16",3.46,3.46,3.08,3.1,812900.0],["2023-05-17",3.15,3.41,3.12,3.37,314000.0],["2023-05-18",3.35,3.48,3.35,3.45,155600.0],["2023-05-19",3.46,3.49,3.3,3.36,169100.0],["2023-05-22",3.33,3.47,3.33,3.44,157100.0],["2023-05-23",3.44,3.5,3.36,3.43,206900.0],["2023-05-24",3.43,3.43,3.35,3.39,90300.0],["2023-05-25",3.38,3.42,3.35,3.39,183100.0],["2023-05-26",3.42,3.45,3.4,3.42,173200.0],["2023-05-30",3.42,3.65,3.42,3.61,584100.0],["2023-05-31",3.61,3.63,3.5,3.51,209500.0],["2023-06-01",3.51,3.65,3.5,3.63,145600.0],["2023-06-02",3.66,3.75,3.65,3.73,443200.0],["2023-06-05",3.77,4.08,3.75,4.01,662000.0],["2023-06-06",4.0,4.17,3.91,4.14,283400.0],["2023-06-07",4.14,4.2,3.92,3.98,473600.0],["2023-06-08",4.0,4.1,3.98,4.04,173300.0],["2023-06-09",3.97,4.07,3.96,3.99,181600.0],["2023-06-12",4.03,4.1,4.01,4.06,192700.0],["2023-06-13",4.14,4.14,4.02,4.09,183200.0],["2023-06-14",4.08,4.09,4.0,4.02,144400.0],["2023-06-15",4.02,4.27,4.02,4.1,303200.0],["2023-06-16",4.14,4.18,4.06,4.18,213100.0],["2023-06-20",4.18,4.18,4.05,4.08,109700.0],["2023-06-21",4.11,4.11,3.94,4.05,224100.0],["2023-06-22",4.0,4.15,4.0,4.08,149600.0],["2023-06-23",4.0,4.09,3.99,4.0,208700.0],["2023-06-26",4.0,4.1,3.93,3.97,116000.0],["2023-06-27",3.96,4.04,3.95,4.02,106700.0],["2023-06-28",4.02,4.07,3.99,3.99,106300.0],["2023-06-29",3.96,4.06,3.96,4.03,92000.0],["2023-06-30",4.02,4.08,3.96,3.96,112800.0],["2023-07-03",3.93,4.0,3.75,3.87,283500.0],["2023-07-05",3.88,3.96,3.88,3.93,136300.0],["2023-07-06",3.9,3.93,3.87,3.9,109800.0],["2023-07-07",3.9,3.96,3.88,3.88,89300.0],["2023-07-10",3.86,3.91,3.84,3.86,110900.0],["2023-07-11",3.84,3.94,3.84,3.88,123700.0],["2023-07-12",3.89,3.96,3.88,3.9,99000.0],["2023-07-13",3.9,3.94,3.87,3.88,87900.0],["2023-07-14",3.81,3.88,3.8,3.81,123000.0],["2023-07-17",3.8,3.81,3.64,3.66,275900.0],["2023-07-18",3.66,3.7,3.6,3.64,226600.0],["2023-07-19",3.63,3.84,3.61,3.8,213700.0],["2023-07-20",3.8,3.81,3.73,3.81,68500.0],["2023-07-21",3.79,3.81,3.7,3.72,128600.0],["2023-07-24",3.69,3.8,3.69,3.72,143900.0],["2023-07-25",3.72,3.76,3.65,3.67,85500.0],["2023-07-26",3.64,3.73,3.63,3.63,117600.0],["2023-07-27",3.65,3.69,3.54,3.57,122100.0],["2023-07-28",3.6,3.69,3.6,3.61,97300.0],["2023-07-31",3.61,3.69,3.61,3.67,83400.0],["2023-08-01",3.67,3.68,3.56,3.6,65900.0],["2023-08-02",3.57,3.6,3.52,3.53,88100.0],["2023-08-03",3.51,3.6,3.51,3.54,59500.0],["2023-08-04",3.53,3.62,3.52,3.57,99100.0],["2023-08-07",3.53,3.64,3.53,3.61,142700.0],["2023-08-08",3.65,3.68,3.55,3.68,189100.0],["2023-08-09",3.67,3.67,3.56,3.62,126300.0],["2023-08-10",3.66,3.74,3.63,3.74,132400.0],["2023-08-11",3.68,3.74,3.66,3.68,104400.0],["2023-08-14",3.64,3.64,3.53,3.53,142700.0],["2023-08-15",3.53,3.53,3.43,3.47,229500.0],["2023-08-16",3.44,3.52,3.22,3.4,296700.0],["2023-08-17",3.42,3.45,3.35,3.43,131900.0],["2023-08-18",3.36,3.39,3.27,3.3,105700.0],["2023-08-21",3.26,3.33,3.25,3.26,85400.0],["2023-08-22",3.26,3.34,3.24,3.27,94200.0],["2023-08-23",3.25,3.31,3.25,3.26,45500.0],["2023-08-24",3.24,3.26,3.2,3.2,74500.0],["2023-08-25",3.21,3.23,3.11,3.11,145100.0],["2023-08-28",3.08,3.19,3.08,3.14,78200.0],["2023-08-29",3.16,3.2,3.12,3.19,79900.0],["2023-08-30",3.17,3.28,3.17,3.23,119600.0],["2023-08-31",3.24,3.27,3.15,3.18,107500.0],["2023-09-01",3.16,3.29,3.16,3.27,70200.0],["2023-09-05",3.25,3.35,3.23,3.3,105200.0],["2023-09-06",3.34,3.45,3.3,3.34,226600.0],["2023-09-07",3.31,3.32,3.14,3.23,105000.0],["2023-09-08",3.26,3.27,3.16,3.2,81000.0],["2023-09-11",3.19,3.36,3.19,3.31,118900.0],["2023-09-12",3.3,3.33,3.21,3.26,102800.0],["2023-09-13",3.24,3.3,3.2,3.28,128100.0],["2023-09-14",3.3,3.44,3.23,3.39,152400.0],["2023-09-15",3.35,3.45,3.34,3.38,119800.0],["2023-09-18",3.37,3.46,3.36,3.42,67200.0],["2023-09-19",3.45,3.46,3.37,3.45,103400.0],["2023-09-20",3.42,3.54,3.42,3.49,119200.0],["2023-09-21",3.45,3.52,3.45,3.49,153600.0],["2023-09-22",3.53,3.55,3.45,3.46,140800.0],["2023-09-25",3.43,3.47,3.35,3.46,114500.0],["2023-09-26",3.41,3.5,3.39,3.47,104000.0],["2023-09-27",3.47,3.55,3.45,3.51,71400.0],["2023-09-28",3.5,3.52,3.41,3.43,63700.0],["2023-09-29",3.45,3.5,3.45,3.46,35300.0],["2023-10-02",3.44,3.47,3.4,3.42,65700.0],["2023-10-03",3.39,3.52,3.39,3.49,86100.0],["2023-10-04",3.49,3.5,3.25,3.46,184100.0],["2023-10-05",3.46,3.51,3.41,3.51,39300.0],["2023-10-06",3.48,3.58,3.4,3.57,239500.0],["2023-10-09",3.52,3.59,3.45,3.55,122900.0],["2023-10-10",3.53,3.63,3.53,3.6,75400.0],["2023-10-11",3.59,3.67,3.59,3.66,79200.0],["2023-10-12",3.66,3.66,3.58,3.64,96500.0],["2023-10-13",3.62,3.65,3.56,3.61,114600.0],["2023-10-16",3.59,3.65,3.5,3.58,135600.0],["2023-10-17",3.64,3.64,3.44,3.45,93100.0],["2023-10-18",3.41,3.48,3.38,3.41,86800.0],["2023-10-19",3.41,3.51,3.39,3.44,124100.0],["2023-10-20",3.42,3.48,3.3,3.38,158700.0],["2023-10-23",3.3,3.59,3.3,3.35,250100.0],["2023-10-24",3.35,3.42,3.31,3.36,77600.0],["2023-10-25",3.32,3.4,3.21,3.23,153600.0],["2023-10-26",3.2,3.29,3.2,3.27,86500.0],["2023-10-27",3.23,3.29,3.22,3.22,88900.0],["2023-10-30",3.23,3.28,3.22,3.25,57700.0],["2023-10-31",3.28,3.28,3.2,3.2,92500.0],["2023-11-01",3.2,3.26,3.2,3.25,59000.0],["2023-11-02",3.22,3.34,3.22,3.28,63300.0],["2023-11-03",3.3,3.42,3.3,3.37,91500.0],["2023-11-06",3.35,3.39,3.3,3.31,108800.0],["2023-11-07",3.32,3.41,3.32,3.35,70500.0],["2023-11-08",3.43,3.44,3.33,3.36,75500.0],["2023-11-09",3.33,3.33,3.2,3.2,98300.0],["2023-11-10",3.2,3.23,3.12,3.12,90800.0],["2023-11-13",3.04,3.07,2.83,2.88,212800.0],["2023-11-14",2.96,3.04,2.91,2.94,110400.0],["2023-11-15",2.94,2.99,2.88,2.88,78800.0],["2023-11-16",2.85,2.9,2.78,2.79,77200.0],["2023-11-17",2.77,2.91,2.77,2.82,81200.0],["2023-11-20",2.8,2.84,2.74,2.75,72000.0],["2023-11-21",2.7,2.78,2.68,2.77,104600.0],["2023-11-22",2.78,2.82,2.73,2.8,150100.0],["2023-11-24",2.81,2.85,2.78,2.84,141100.0],["2023-11-27",2.97,2.98,2.89,2.91,186700.0],["2023-11-28",2.91,2.95,2.86,2.88,99000.0],["2023-11-29",2.9,2.93,2.83,2.84,44900.0],["2023-11-30",2.83,2.87,2.78,2.8,54500.0],["2023-12-01",2.78,2.81,2.74,2.78,84600.0],["2023-12-04",2.74,2.75,2.66,2.71,154500.0],["2023-12-05",2.7,2.73,2.69,2.71,65400.0],["2023-12-06",2.71,2.74,2.69,2.69,63200.0],["2023-12-07",2.69,2.72,2.65,2.7,83000.0],["2023-12-08",2.69,2.73,2.63,2.65,170000.0],["2023-12-11",2.65,2.67,2.56,2.6,66900.0],["2023-12-12",2.61,2.64,2.61,2.63,73800.0],["2023-12-13",2.62,2.64,2.59,2.59,108000.0],["2023-12-14",2.6,2.68,2.6,2.65,135400.0],["2023-12-15",2.64,2.74,2.64,2.7,167900.0],["2023-12-18",2.73,2.81,2.67,2.79,141000.0],["2023-12-19",2.79,2.87,2.79,2.8,98800.0],["2023-12-20",2.8,2.85,2.75,2.75,91300.0],["2023-12-21",2.77,2.82,2.72,2.79,84300.0],["2023-12-22",2.73,2.8,2.72,2.74,74400.0],["2023-12-26",2.72,2.74,2.67,2.67,104400.0],["2023-12-27",2.68,2.69,2.61,2.65,227800.0],["2023-12-28",2.6,2.84,2.6,2.8,328700.0],["2023-12-29",2.8,2.95,2.69,2.8,276700.0],["2024-01-02",2.74,2.89,2.74,2.82,90000.0],["2024-01-03",2.77,2.83,2.77,2.8,92700.0],["2024-01-04",2.79,2.85,2.78,2.84,70100.0],["2024-01-05",2.82,2.94,2.82,2.89,107500.0],["2024-01-08",2.89,2.99,2.89,2.91,143200.0],["2024-01-09",2.91,3.13,2.9,2.98,213400.0],["2024-01-10",2.99,3.05,2.99,3.01,89400.0],["2024-01-11",2.98,3.02,2.91,2.92,163500.0],["2024-01-12",2.97,2.97,2.8,2.81,85600.0],["2024-01-16",2.82,2.82,2.65,2.67,171600.0],["2024-01-17",2.67,2.76,2.65,2.66,95800.0],["2024-01-18",2.69,2.71,2.56,2.58,132500.0],["2024-01-19",2.51,2.57,2.46,2.51,171800.0],["2024-01-22",2.49,2.58,2.49,2.56,75800.0],["2024-01-23",2.54,2.74,2.54,2.73,102900.0],["2024-01-24",2.78,2.81,2.73,2.73,114700.0],["2024-01-25",2.74,2.78,2.66,2.66,42700.0],["2024-01-26",2.62,2.77,2.62,2.72,109400.0],["2024-01-29",2.71,2.95,2.71,2.84,140300.0],["2024-01-30",2.8,2.87,2.78,2.79,32100.0],["2024-01-31",2.75,2.78,2.7,2.7,36300.0],["2024-02-01",2.7,2.76,2.7,2.71,26300.0],["2024-02-02",2.68,2.71,2.66,2.68,47100.0],["2024-02-05",2.64,2.65,2.6,2.61,60400.0],["2024-02-06",2.61,2.66,2.61,2.64,43600.0],["2024-02-07",2.6,2.64,2.57,2.57,72800.0],["2024-02-08",2.54,2.73,2.54,2.71,72400.0],["2024-02-09",2.63,2.72,2.63,2.67,40000.0],["2024-02-12",2.61,2.68,2.51,2.67,80700.0],["2024-02-13",2.6,2.65,2.6,2.61,35600.0],["2024-02-14",2.6,2.64,2.56,2.61,66300.0],["2024-02-15",2.61,2.68,2.61,2.64,69900.0],["2024-02-16",2.55,2.71,2.55,2.68,49000.0],["2024-02-20",2.66,2.79,2.66,2.67,52700.0],["2024-02-21",2.66,2.74,2.66,2.67,41600.0],["2024-02-22",2.66,2.72,2.64,2.64,58600.0],["2024-02-23",2.63,2.7,2.58,2.6,68800.0],["2024-02-26",2.58,2.65,2.5,2.52,193200.0],["2024-02-27",2.5,2.56,2.5,2.51,51800.0],["2024-02-28",2.5,2.56,2.5,2.54,68200.0],["2024-02-29",2.54,2.55,2.51,2.52,61100.0],["2024-03-01",2.52,2.52,2.41,2.46,130300.0],["2024-03-04",2.44,2.47,2.4,2.4,112000.0],["2024-03-05",2.38,2.44,2.32,2.36,87800.0],["2024-03-06",2.35,2.46,2.35,2.42,112900.0],["2024-03-07",2.39,2.41,2.36,2.37,43400.0],["2024-03-08",2.34,2.39,2.33,2.35,58400.0],["2024-03-11",2.37,2.47,2.37,2.42,103500.0],["2024-03-12",2.4,2.46,2.27,2.42,91400.0],["2024-03-13",2.4,2.52,2.39,2.46,78000.0],["2024-03-14",2.44,2.46,2.4,2.4,104900.0],["2024-03-15",2.35,2.39,2.22,2.3,217500.0],["2024-03-18",2.3,2.33,2.23,2.29,122900.0],["2024-03-19",2.25,2.27,2.23,2.24,57200.0],["2024-03-20",2.25,2.28,2.22,2.23,112200.0],["2024-03-21",2.23,2.26,2.12,2.13,166500.0],["2024-03-22",2.14,2.17,2.1,2.14,157700.0],["2024-03-25",2.17,2.18,2.04,2.12,168200.0],["2024-03-26",2.12,2.16,2.08,2.08,109200.0],["2024-03-27",2.05,2.09,2.05,2.07,108000.0],["2024-03-28",2.05,2.13,2.05,2.12,80500.0],["2024-04-01",2.13,2.23,2.13,2.18,94800.0],["2024-04-02",2.15,2.21,2.12,2.13,83200.0],["2024-04-03",2.12,2.15,2.11,2.12,86600.0],["2024-04-04",2.13,2.15,2.08,2.09,72900.0],["2024-04-05",2.06,2.09,2.0,2.05,131000.0],["2024-04-08",2.03,2.09,2.03,2.05,97800.0],["2024-04-09",2.02,2.12,2.02,2.1,84400.0],["2024-04-10",2.06,2.14,2.06,2.08,102500.0],["2024-04-11",2.06,2.1,2.06,2.07,68800.0],["2024-04-12",2.07,2.13,2.07,2.09,104600.0],["2024-04-15",2.09,2.17,2.09,2.16,145100.0],["2024-04-16",2.2,2.26,2.16,2.22,210500.0],["2024-04-17",2.26,2.98,2.26,2.4,363100.0],["2024-04-18",2.47,2.67,2.46,2.63,334500.0],["2024-04-19",2.6,2.78,2.28,2.55,262700.0],["2024-04-22",2.47,2.64,2.32,2.5,170500.0],["2024-04-23",2.5,2.63,2.44,2.46,107700.0],["2024-04-24",2.5,2.67,2.46,2.61,173900.0],["2024-04-25",2.56,2.72,2.56,2.69,141500.0],["2024-04-26",2.69,2.7,2.58,2.61,87500.0],["2024-04-29",2.6,2.65,2.54,2.64,65700.0],["2024-04-30",2.64,2.66,2.47,2.54,83800.0],["2024-05-01",2.51,2.61,2.35,2.52,96000.0],["2024-05-02",2.49,2.52,2.42,2.44,56300.0],["2024-05-03",2.45,2.53,2.36,2.53,68400.0],["2024-05-06",2.5,2.53,2.4,2.44,56400.0],["2024-05-07",2.44,2.47,2.4,2.45,51500.0],["2024-05-08",2.47,2.47,2.39,2.42,49900.0],["2024-05-09",2.38,2.42,2.36,2.36,45700.0],["2024-05-10",2.33,2.37,2.24,2.24,94400.0],["2024-05-13",2.25,2.3,2.23,2.27,66000.0],["2024-05-14",2.36,2.43,2.16,2.34,109100.0],["2024-05-15",2.3,2.34,2.25,2.34,71300.0],["2024-05-16",2.35,2.35,2.2,2.24,118900.0],["2024-05-17",2.23,2.33,2.18,2.23,131000.0],["2024-05-20",2.2,2.26,2.2,2.2,69500.0],["2024-05-21",2.2,2.23,2.14,2.18,64400.0],["2024-05-22",2.17,2.22,2.17,2.19,40100.0],["2024-05-23",2.16,2.19,2.16,2.16,53200.0],["2024-05-24",2.15,2.16,2.08,2.12,74600.0],["2024-05-28",2.2,2.25,2.09,2.11,138600.0],["2024-05-29",2.1,2.12,2.06,2.07,65600.0],["2024-05-30",2.06,2.12,2.05,2.06,54600.0],["2024-05-31",2.04,2.1,2.04,2.07,33400.0],["2024-06-03",2.03,2.11,2.03,2.07,102700.0],["2024-06-04",2.07,2.16,2.07,2.12,66400.0],["2024-06-05",2.1,2.15,2.1,2.1,42900.0],["2024-06-06",2.09,2.12,2.08,2.1,63400.0],["2024-06-07",2.09,2.12,2.03,2.04,75700.0],["2024-06-10",2.04,2.08,2.0,2.02,131300.0],["2024-06-11",2.02,2.05,2.0,2.01,74500.0],["2024-06-12",2.01,2.06,2.01,2.02,63600.0],["2024-06-13",2.0,2.03,1.98,1.98,103700.0],["2024-06-14",1.98,1.99,1.9,1.91,110700.0],["2024-06-17",1.93,1.95,1.82,1.84,195200.0],["2024-06-18",1.86,1.88,1.82,1.83,84800.0],["2024-06-20",1.82,1.85,1.78,1.78,130500.0],["2024-06-21",1.77,1.9,1.76,1.83,190400.0],["2024-06-24",1.8,1.96,1.8,1.91,162100.0],["2024-06-25",1.86,1.97,1.86,1.96,85100.0],["2024-06-26",1.95,2.06,1.93,2.02,117000.0],["2024-06-27",2.0,2.19,2.0,2.13,134600.0],["2024-06-28",2.11,2.25,2.11,2.19,85100.0],["2024-07-01",2.2,2.24,2.07,2.08,137000.0],["2024-07-02",2.04,2.15,2.04,2.05,66500.0],["2024-07-03",2.04,2.12,2.04,2.12,55800.0],["2024-07-05",2.05,2.1,2.01,2.01,57900.0],["2024-07-08",2.0,2.05,1.95,1.98,138800.0],["2024-07-09",1.97,2.0,1.94,1.94,56500.0],["2024-07-10",1.91,2.0,1.91,1.98,63300.0],["2024-07-11",1.98,2.05,1.96,1.99,80100.0],["2024-07-12",1.99,2.02,1.97,1.99,44500.0],["2024-07-15",1.98,2.02,1.94,1.94,50900.0],["2024-07-16",1.92,2.01,1.92,1.99,62700.0],["2024-07-17",1.97,2.0,1.93,1.96,39800.0],["2024-07-18",1.96,1.98,1.86,1.89,63600.0],["2024-07-19",1.86,1.89,1.85,1.85,72100.0],["2024-07-22",1.85,1.96,1.85,1.94,53100.0],["2024-07-23",1.9,1.96,1.88,1.9,27500.0],["2024-07-24",1.94,1.95,1.86,1.88,83400.0],["2024-07-25",1.86,1.9,1.85,1.87,18700.0],["2024-07-26",1.87,1.92,1.87,1.92,36000.0],["2024-07-29",1.91,1.94,1.89,1.92,27700.0],["2024-07-30",1.89,1.91,1.88,1.88,20700.0],["2024-07-31",1.9,1.94,1.88,1.92,38200.0],["2024-08-01",1.89,1.91,1.89,1.9,36700.0],["2024-08-02",1.89,1.89,1.82,1.84,57700.0],["2024-08-05",1.78,1.78,1.67,1.72,67600.0],["2024-08-06",1.72,1.8,1.72,1.79,60800.0],["2024-08-07",1.77,1.81,1.72,1.72,37900.0],["2024-08-08",1.72,1.75,1.71,1.72,36200.0],["2024-08-09",1.82,1.82,1.7,1.75,56100.0],["2024-08-12",1.71,1.82,1.7,1.79,62600.0],["2024-08-13",1.79,1.79,1.73,1.75,36800.0],["2024-08-14",1.66,1.85,1.66,1.75,129200.0],["2024-08-15",1.74,1.81,1.74,1.81,115800.0],["2024-08-16",1.9,1.92,1.81,1.91,133100.0],["2024-08-19",1.9,1.91,1.75,1.77,120100.0],["2024-08-20",1.74,1.75,1.73,1.74,56100.0],["2024-08-21",1.75,1.75,1.72,1.73,70800.0],["2024-08-22",1.72,1.78,1.7,1.75,62200.0],["2024-08-23",1.75,1.83,1.73,1.82,81800.0],["2024-08-26",1.8,1.82,1.77,1.79,74000.0],["2024-08-27",1.78,1.83,1.78,1.8,35600.0],["2024-08-28",1.78,1.81,1.76,1.77,46600.0],["2024-08-29",1.75,1.81,1.75,1.78,54100.0],["2024-08-30",1.74,1.78,1.74,1.77,39200.0],["2024-09-03",1.75,1.81,1.74,1.75,56000.0],["2024-09-04",1.76,1.76,1.72,1.74,70100.0],["2024-09-05",1.75,1.75,1.66,1.66,152900.0],["2024-09-06",1.65,1.7,1.63,1.67,77000.0],["2024-09-09",1.69,1.73,1.65,1.72,55100.0],["2024-09-10",1.68,1.72,1.68,1.71,54700.0],["2024-09-11",1.7,1.75,1.69,1.75,44400.0],["2024-09-12",1.71,1.75,1.7,1.74,32400.0],["2024-09-13",1.75,1.75,1.72,1.75,48500.0],["2024-09-16",1.74,1.79,1.7,1.71,61400.0],["2024-09-17",1.7,1.77,1.7,1.72,20300.0],["2024-09-18",1.71,1.73,1.65,1.66,61500.0],["2024-09-19",1.66,1.73,1.65,1.69,79000.0],["2024-09-20",1.74,1.74,1.6,1.6,160400.0],["2024-09-23",1.6,1.7,1.6,1.69,67800.0],["2024-09-24",1.7,1.7,1.56,1.63,216900.0],["2024-09-25",1.63,1.63,1.6,1.61,56000.0],["2024-09-26",1.63,1.68,1.52,1.58,238500.0],["2024-09-27",1.58,1.72,1.56,1.72,221800.0],["2024-09-30",1.73,2.06,1.73,2.06,1035300.0],["2024-10-01",2.07,2.07,1.83,1.91,302200.0],["2024-10-02",2.0,2.05,1.88,1.97,288000.0],["2024-10-03",1.93,2.0,1.83,1.86,201800.0],["2024-10-04",1.9,1.97,1.76,1.85,274800.0],["2024-10-07",1.87,1.95,1.73,1.74,304000.0],["2024-10-08",1.73,1.74,1.68,1.71,142600.0],["2024-10-09",1.7,1.79,1.67,1.71,250500.0],["2024-10-10",1.69,1.73,1.62,1.63,304000.0],["2024-10-11",1.63,1.76,1.6,1.75,281500.0],["2024-10-14",1.75,1.79,1.65,1.68,216400.0],["2024-10-15",1.68,1.73,1.63,1.63,194800.0],["2024-10-16",1.69,1.7,1.63,1.64,130900.0],["2024-10-17",1.64,1.65,1.61,1.62,97500.0],["2024-10-18",1.62,1.64,1.54,1.55,290100.0],["2024-10-21",1.53,1.54,1.47,1.47,329500.0],["2024-10-22",1.48,1.49,1.43,1.44,307100.0],["2024-10-23",1.45,1.46,1.43,1.45,208400.0],["2024-10-24",1.44,1.48,1.38,1.38,120700.0],["2024-10-25",1.38,1.42,1.38,1.4,101700.0],["2024-10-28",1.41,1.51,1.4,1.49,164800.0],["2024-10-29",1.48,1.48,1.41,1.44,163800.0],["2024-10-30",1.44,1.45,1.33,1.34,133800.0],["2024-10-31",1.33,1.34,1.25,1.3,278800.0],["2024-11-01",1.3,1.33,1.25,1.32,89300.0],["2024-11-04",1.29,1.3,1.27,1.27,69700.0],["2024-11-05",1.25,1.38,1.25,1.38,217100.0],["2024-11-06",1.38,1.44,1.29,1.29,182800.0],["2024-11-07",1.3,1.4,1.3,1.37,119300.0],["2024-11-08",1.38,1.38,1.31,1.34,101100.0],["2024-11-11",1.32,1.37,1.29,1.35,144400.0],["2024-11-12",1.32,1.38,1.26,1.28,173400.0],["2024-11-13",1.31,1.33,1.22,1.25,123700.0],["2024-11-14",1.25,1.32,1.2,1.28,190000.0],["2024-11-15",1.29,1.29,1.21,1.25,140500.0],["2024-11-18",1.2,1.23,1.1,1.12,411700.0],["2024-11-19",1.13,1.15,1.07,1.11,168400.0],["2024-11-20",1.09,1.15,1.08,1.1,260700.0],["2024-11-21",1.09,1.23,1.09,1.15,214300.0],["2024-11-22",1.14,1.26,1.14,1.23,347500.0],["2024-11-25",1.23,1.36,1.23,1.3,277300.0],["2024-11-26",1.29,1.37,1.26,1.27,184000.0],["2024-11-27",1.27,1.33,1.25,1.26,104300.0],["2024-11-29",1.24,1.26,1.21,1.23,40200.0],["2024-12-02",1.22,1.23,1.15,1.15,290400.0],["2024-12-03",1.15,1.2,1.11,1.12,251400.0],["2024-12-04",1.12,1.17,1.08,1.1,196100.0],["2024-12-05",1.1,1.13,1.07,1.08,169100.0],["2024-12-06",1.07,1.12,1.04,1.04,284700.0],["2024-12-09",1.04,1.13,1.02,1.05,222800.0],["2024-12-10",1.06,1.1,0.96,1.02,419300.0],["2024-12-11",1.01,1.05,0.97,0.99,205100.0],["2024-12-12",0.99,1.01,0.97,1.01,169600.0],["2024-12-13",1.0,1.01,0.97,1.0,205100.0],["2024-12-16",1.0,1.04,0.98,0.98,255200.0],["2024-12-17",0.97,0.98,0.97,0.97,147400.0],["2024-12-18",0.98,0.98,0.92,0.93,351700.0],["2024-12-19",0.91,0.96,0.9,0.95,174500.0],["2024-12-20",0.94,0.95,0.89,0.9,763700.0],["2024-12-23",0.9,0.93,0.89,0.92,218100.0],["2024-12-24",0.91,0.95,0.9,0.95,209100.0],["2024-12-26",0.93,0.98,0.92,0.93,337700.0],["2024-12-27",0.93,0.99,0.93,0.98,265800.0],["2024-12-30",0.94,0.97,0.91,0.95,473000.0],["2024-12-31",0.94,1.22,0.94,1.2,1353800.0],["2025-01-02",1.14,1.16,1.06,1.09,397900.0],["2025-01-03",1.07,1.14,1.04,1.05,169900.0],["2025-01-06",1.05,1.14,1.05,1.12,246700.0],["2025-01-07",1.14,1.16,1.1,1.11,283600.0],["2025-01-08",1.1,1.11,1.06,1.06,105500.0],["2025-01-10",1.06,1.06,1.0,1.02,139200.0],["2025-01-13",1.0,1.04,0.99,1.0,144700.0],["2025-01-14",1.0,1.03,1.0,1.01,87700.0],["2025-01-15",1.04,1.08,1.03,1.06,180600.0],["2025-01-16",1.04,1.09,1.04,1.07,59600.0],["2025-01-17",1.06,1.17,1.06,1.15,122000.0],["2025-01-21",1.16,1.17,1.1,1.13,101200.0],["2025-01-22",1.11,1.15,1.1,1.13,51000.0],["2025-01-23",1.13,1.19,1.12,1.18,88500.0],["2025-01-24",1.19,1.29,1.19,1.26,267500.0],["2025-01-27",1.26,1.26,1.15,1.16,147600.0],["2025-01-28",1.14,1.16,1.12,1.14,72400.0],["2025-01-29",1.13,1.16,1.11,1.11,33500.0],["2025-01-30",1.13,1.2,1.13,1.16,90600.0],["2025-01-31",1.17,1.17,1.06,1.11,187100.0],["2025-02-03",1.03,1.09,1.03,1.05,174000.0],["2025-02-04",1.04,1.07,1.04,1.06,103200.0],["2025-02-05",1.06,1.09,1.06,1.08,88000.0],["2025-02-06",1.09,1.12,1.08,1.09,173900.0],["2025-02-07",1.1,1.11,1.07,1.07,63400.0],["2025-02-10",1.08,1.1,1.06,1.1,108800.0],["2025-02-11",1.12,1.15,1.08,1.09,102100.0],["2025-02-12",1.08,1.17,1.08,1.17,92100.0],["2025-02-13",1.15,1.2,1.12,1.17,93900.0],["2025-02-14",1.15,1.23,1.15,1.21,98900.0],["2025-02-18",1.19,1.35,1.18,1.34,466500.0],["2025-02-19",1.35,1.38,1.25,1.35,139300.0],["2025-02-20",1.34,1.47,1.34,1.44,305500.0],["2025-02-21",1.49,1.65,1.46,1.58,698000.0],["2025-02-24",1.6,1.73,1.52,1.72,790000.0],["2025-02-25",1.72,1.81,1.6,1.63,495400.0],["2025-02-26",1.65,1.65,1.53,1.56,239500.0],["2025-02-27",1.53,1.59,1.37,1.38,473400.0],["2025-02-28",1.35,1.39,1.29,1.29,304300.0],["2025-03-03",1.29,1.39,1.28,1.32,402200.0],["2025-03-04",1.27,1.33,1.27,1.3,112400.0],["2025-03-05",1.3,1.55,1.3,1.54,257800.0],["2025-03-06",1.55,1.71,1.49,1.65,588900.0],["2025-03-07",1.66,1.72,1.55,1.56,339600.0],["2025-03-10",1.56,1.73,1.56,1.57,247800.0],["2025-03-11",1.56,1.67,1.5,1.55,198800.0],["2025-03-12",1.59,1.65,1.44,1.46,170300.0],["2025-03-13",1.42,1.55,1.4,1.4,146600.0],["2025-03-14",1.41,1.49,1.35,1.43,217900.0],["2025-03-17",1.41,1.55,1.41,1.5,116600.0],["2025-03-18",1.48,1.57,1.46,1.5,199700.0],["2025-03-19",1.47,1.56,1.47,1.53,117000.0],["2025-03-20",1.52,1.55,1.5,1.51,75300.0],["2025-03-21",1.5,1.56,1.5,1.5,122300.0],["2025-03-24",1.47,1.51,1.46,1.46,106500.0],["2025-03-25",1.46,1.52,1.44,1.44,80100.0],["2025-03-26",1.46,1.47,1.44,1.44,63200.0],["2025-03-27",1.43,1.45,1.35,1.36,175800.0],["2025-03-28",1.35,1.4,1.33,1.38,70700.0],["2025-03-31",1.36,1.44,1.31,1.42,142800.0],["2025-04-01",1.39,1.47,1.36,1.37,113700.0],["2025-04-02",1.35,1.39,1.33,1.33,118000.0],["2025-04-03",1.33,1.35,1.3,1.35,134500.0],["2025-04-04",1.34,1.35,1.3,1.32,214900.0],["2025-04-07",1.27,1.27,1.2,1.22,258200.0],["2025-04-08",1.3,1.3,1.15,1.17,159900.0],["2025-04-09",1.17,1.28,1.14,1.24,324400.0],["2025-04-10",1.23,1.29,1.2,1.23,101500.0],["2025-04-11",1.23,1.26,1.17,1.2,184900.0],["2025-04-14",1.2,1.27,1.16,1.24,189200.0],["2025-04-15",1.24,1.25,1.18,1.2,23100.0],["2025-04-16",1.18,1.23,1.15,1.15,68200.0],["2025-04-17",1.16,1.19,1.16,1.16,17800.0],["2025-04-21",1.16,1.18,1.09,1.09,49100.0],["2025-04-22",1.16,1.22,1.11,1.17,165700.0],["2025-04-23",1.19,1.25,1.15,1.18,51200.0],["2025-04-24",1.17,1.2,1.13,1.18,21100.0],["2025-04-25",1.16,1.21,1.14,1.2,42000.0],["2025-04-28",1.19,1.22,1.12,1.19,144900.0],["2025-04-29",1.2,1.2,1.14,1.19,57200.0],["2025-04-30",1.18,1.18,1.12,1.14,42300.0],["2025-05-01",1.15,1.17,1.14,1.14,30700.0],["2025-05-02",1.18,1.18,1.12,1.18,67400.0],["2025-05-05",1.16,1.17,1.15,1.15,55400.0],["2025-05-06",1.13,1.14,1.08,1.09,113500.0],["2025-05-07",1.14,1.18,1.09,1.17,68200.0],["2025-05-08",1.17,1.17,1.15,1.16,53300.0],["2025-05-09",1.17,1.22,1.16,1.19,77900.0],["2025-05-12",1.22,1.35,1.21,1.35,199600.0],["2025-05-13",1.32,1.34,1.17,1.27,142600.0],["2025-05-14",1.24,1.29,1.24,1.27,76800.0],["2025-05-15",1.21,1.26,1.21,1.24,34000.0],["2025-05-16",1.25,1.26,1.2,1.25,23900.0],["2025-05-19",1.25,1.25,1.19,1.2,111200.0],["2025-05-20",1.2,1.21,1.17,1.18,51700.0],["2025-05-21",1.18,1.21,1.11,1.13,133200.0],["2025-05-22",1.13,1.18,1.1,1.13,169100.0],["2025-05-23",1.1,1.15,1.01,1.12,199700.0],["2025-05-27",1.13,1.14,1.08,1.12,34500.0],["2025-05-28",1.1,1.17,1.1,1.14,90300.0],["2025-05-29",1.13,1.18,1.11,1.15,27300.0],["2025-05-30",1.13,1.15,1.11,1.12,17600.0],["2025-06-02",1.11,1.12,1.07,1.12,58500.0],["2025-06-03",1.1,1.11,1.07,1.07,85300.0],["2025-06-04",1.07,1.12,1.07,1.1,42000.0],["2025-06-05",1.1,1.1,1.08,1.09,40500.0],["2025-06-06",1.07,1.1,1.07,1.09,66100.0],["2025-06-09",1.06,1.15,1.03,1.12,161400.0],["2025-06-10",1.12,1.14,1.1,1.11,45600.0],["2025-06-11",1.1,1.13,1.1,1.11,35100.0],["2025-06-12",1.11,1.2,1.11,1.16,137600.0],["2025-06-13",1.13,1.16,1.11,1.13,38800.0],["2025-06-16",1.12,1.14,1.08,1.08,42800.0],["2025-06-17",1.08,1.11,1.05,1.06,82400.0],["2025-06-18",1.05,1.09,1.05,1.06,22200.0],["2025-06-20",1.07,1.16,1.07,1.12,193800.0],["2025-06-23",1.11,1.13,1.08,1.11,33700.0],["2025-06-24",1.11,1.13,1.08,1.09,65100.0],["2025-06-25",1.08,1.19,1.06,1.09,310400.0],["2025-06-26",1.1,1.19,1.08,1.14,192600.0],["2025-06-27",1.12,1.19,1.11,1.16,130200.0],["2025-06-30",1.14,1.17,1.08,1.11,117100.0],["2025-07-01",1.08,1.13,1.08,1.09,58200.0],["2025-07-02",1.09,1.1,1.08,1.09,72200.0],["2025-07-03",1.09,1.16,1.08,1.13,96000.0],["2025-07-07",1.11,1.14,1.1,1.11,62300.0],["2025-07-08",1.09,1.14,1.09,1.14,82100.0],["2025-07-09",1.12,1.17,1.1,1.13,154700.0],["2025-07-10",1.11,1.23,1.11,1.2,197600.0],["2025-07-11",1.2,1.23,1.18,1.2,92400.0],["2025-07-14",1.18,1.21,1.17,1.18,68600.0],["2025-07-15",1.17,1.18,1.12,1.12,84500.0],["2025-07-16",1.15,1.18,1.12,1.18,159900.0],["2025-07-17",1.19,1.3,1.19,1.23,398700.0],["2025-07-18",1.24,1.27,1.21,1.27,129500.0],["2025-07-21",1.26,1.31,1.22,1.26,114800.0],["2025-07-22",1.25,1.28,1.2,1.25,143800.0],["2025-07-23",1.25,1.33,1.24,1.33,166700.0],["2025-07-24",1.31,1.32,1.27,1.27,160100.0],["2025-07-25",1.26,1.29,1.26,1.28,62800.0],["2025-07-28",1.26,1.3,1.25,1.28,145100.0],["2025-07-29",1.27,1.27,1.2,1.21,128300.0],["2025-07-30",1.2,1.21,1.17,1.18,76400.0],["2025-07-31",1.17,1.19,1.12,1.12,121100.0],["2025-08-01",1.12,1.14,1.1,1.12,94900.0],["2025-08-04",1.13,1.14,1.11,1.13,76900.0],["2025-08-05",1.12,1.13,1.11,1.12,42300.0],["2025-08-06",1.11,1.14,1.1,1.12,33700.0],["2025-08-07",1.15,1.15,1.11,1.13,36600.0],["2025-08-08",1.12,1.15,1.11,1.14,74800.0],["2025-08-11",1.14,1.15,1.13,1.15,80200.0],["2025-08-12",1.25,1.4,1.22,1.31,4976400.0],["2025-08-13",1.32,1.37,1.26,1.32,577900.0],["2025-08-14",1.26,1.3,1.26,1.27,147800.0],["2025-08-15",1.25,1.33,1.25,1.28,135600.0],["2025-08-18",1.34,1.48,1.32,1.43,726900.0],["2025-08-19",1.47,1.69,1.45,1.62,1177500.0],["2025-08-20",1.58,1.7,1.58,1.65,504200.0],["2025-08-21",1.65,1.77,1.52,1.58,563200.0],["2025-08-22",1.59,1.68,1.51,1.58,251600.0],["2025-08-25",1.57,1.62,1.52,1.55,134300.0],["2025-08-26",1.56,1.58,1.47,1.49,210600.0],["2025-08-27",1.45,1.49,1.4,1.47,182400.0],["2025-08-28",1.44,1.51,1.44,1.49,86200.0],["2025-08-29",1.47,1.5,1.45,1.46,35400.0],["2025-09-02",1.45,1.49,1.4,1.49,92800.0],["2025-09-03",1.49,1.55,1.39,1.44,199500.0],["2025-09-04",1.44,1.45,1.35,1.42,118200.0],["2025-09-05",1.4,1.4,1.36,1.39,69400.0],["2025-09-08",1.37,1.41,1.36,1.39,37800.0],["2025-09-09",1.39,1.44,1.36,1.36,67600.0],["2025-09-10",1.38,1.39,1.34,1.38,104800.0],["2025-09-11",1.37,1.45,1.35,1.4,174200.0],["2025-09-12",1.38,1.4,1.35,1.37,117900.0],["2025-09-15",1.37,1.4,1.36,1.37,90400.0],["2025-09-16",1.35,1.39,1.35,1.38,71900.0],["2025-09-17",1.36,1.38,1.35,1.35,69100.0],["2025-09-18",1.36,1.4,1.36,1.38,99900.0],["2025-09-19",1.37,1.38,1.33,1.34,48700.0],["2025-09-22",1.34,1.34,1.22,1.29,195800.0],["2025-09-23",1.29,1.32,1.14,1.2,418600.0],["2025-09-24",1.22,1.25,1.2,1.23,93400.0],["2025-09-25",1.21,1.23,1.2,1.21,33600.0],["2025-09-26",1.19,1.23,1.19,1.19,34700.0],["2025-09-29",1.2,1.23,1.17,1.21,119900.0],["2025-09-30",1.21,1.25,1.18,1.21,70500.0],["2025-10-01",1.2,1.23,1.19,1.21,64800.0],["2025-10-02",1.18,1.23,1.18,1.22,104600.0],["2025-10-03",1.22,1.3,1.22,1.29,308300.0],["2025-10-06",1.28,1.3,1.26,1.27,109200.0],["2025-10-07",1.25,1.27,1.21,1.23,109200.0],["2025-10-08",1.22,1.27,1.22,1.26,75200.0],["2025-10-09",1.24,1.29,1.24,1.26,87000.0],["2025-10-10",1.3,1.35,1.21,1.23,279500.0],["2025-10-13",1.23,1.29,1.23,1.26,96000.0],["2025-10-14",1.23,1.27,1.2,1.22,100500.0],["2025-10-15",1.22,1.27,1.22,1.23,63100.0],["2025-10-16",1.23,1.25,1.21,1.21,80900.0],["2025-10-17",1.21,1.28,1.21,1.24,159400.0],["2025-10-20",1.23,1.27,1.23,1.26,77700.0],["2025-10-21",1.24,1.28,1.24,1.27,79900.0],["2025-10-22",1.25,1.27,1.21,1.22,69600.0],["2025-10-23",1.28,1.29,1.21,1.25,36100.0],["2025-10-24",1.24,1.27,1.24,1.24,61900.0],["2025-10-27",1.22,1.26,1.22,1.23,66100.0],["2025-10-28",1.23,1.24,1.16,1.2,200100.0],["2025-10-29",1.18,1.2,1.16,1.16,80600.0],["2025-10-30",1.16,1.19,1.16,1.18,68000.0],["2025-10-31",1.15,1.2,1.15,1.15,75400.0],["2025-11-03",1.16,1.17,1.13,1.13,63800.0],["2025-11-04",1.12,1.14,1.12,1.13,98100.0],["2025-11-05",1.13,1.15,1.12,1.13,140500.0],["2025-11-06",1.12,1.13,1.1,1.1,118200.0],["2025-11-07",1.1,1.11,1.08,1.09,86600.0],["2025-11-10",1.09,1.11,1.09,1.09,46000.0],["2025-11-11",1.09,1.1,1.08,1.08,42200.0],["2025-11-12",1.08,1.09,1.04,1.04,87000.0],["2025-11-13",1.03,1.04,1.01,1.02,95800.0],["2025-11-14",1.01,1.08,1.01,1.03,61600.0],["2025-11-17",1.03,1.03,1.0,1.01,100300.0],["2025-11-18",1.0,1.01,0.95,0.95,145100.0],["2025-11-19",0.97,1.01,0.94,0.98,47400.0],["2025-11-20",0.95,1.0,0.95,0.98,52700.0],["2025-11-21",0.97,1.0,0.95,0.96,62600.0],["2025-11-24",0.96,0.98,0.95,0.98,90100.0],["2025-11-25",0.96,0.99,0.96,0.98,45000.0],["2025-11-26",0.96,0.99,0.93,0.94,157700.0],["2025-11-28",0.94,0.95,0.94,0.95,76300.0],["2025-12-01",0.94,0.95,0.92,0.92,207400.0],["2025-12-02",0.91,0.93,0.9,0.9,94500.0],["2025-12-03",0.9,0.95,0.89,0.94,201900.0],["2025-12-04",0.9,0.93,0.9,0.92,140100.0],["2025-12-05",0.91,1.0,0.91,0.96,198100.0],["2025-12-08",0.94,0.98,0.94,0.94,188600.0],["2025-12-09",0.93,0.95,0.92,0.94,130900.0],["2025-12-10",0.94,0.98,0.93,0.97,94300.0],["2025-12-11",1.0,1.19,1.0,1.1,1081000.0],["2025-12-12",1.09,1.11,1.02,1.04,325600.0],["2025-12-15",1.01,1.04,0.92,0.98,192700.0],["2025-12-16",0.87,1.11,0.86,0.93,282300.0],["2025-12-17",0.9,0.96,0.9,0.9,180000.0],["2025-12-18",0.87,0.93,0.87,0.88,244700.0],["2025-12-19",0.86,0.91,0.85,0.88,221800.0],["2025-12-22",0.85,0.89,0.84,0.85,332000.0],["2025-12-23",0.82,0.85,0.81,0.83,282200.0],["2025-12-24",0.83,0.88,0.8,0.86,181300.0],["2025-12-26",0.87,0.89,0.83,0.85,100000.0],["2025-12-29",0.81,0.83,0.79,0.8,372000.0],["2025-12-30",0.8,0.88,0.8,0.8,242200.0],["2025-12-31",0.79,0.83,0.78,0.79,161100.0],["2026-01-02",0.79,0.85,0.79,0.85,125000.0],["2026-01-05",0.87,0.95,0.86,0.91,220200.0],["2026-01-06",0.91,0.93,0.9,0.9,79100.0],["2026-01-07",0.89,0.93,0.87,0.88,68000.0],["2026-01-08",0.87,0.9,0.86,0.89,94900.0],["2026-01-09",0.87,0.89,0.86,0.87,67600.0],["2026-01-12",0.85,0.89,0.8,0.88,240600.0],["2026-01-13",0.85,1.0,0.85,0.98,532200.0],["2026-01-14",0.98,1.05,0.98,1.02,183700.0],["2026-01-15",1.02,1.04,0.98,1.02,144200.0],["2026-01-16",1.02,1.03,0.97,0.98,131800.0],["2026-01-20",0.96,0.98,0.92,0.93,70100.0],["2026-01-21",0.93,1.0,0.92,0.98,62800.0],["2026-01-22",1.0,1.1,1.0,1.06,270300.0],["2026-01-23",1.07,1.1,1.0,1.01,132100.0],["2026-01-26",1.05,1.14,1.03,1.12,482400.0],["2026-01-27",1.13,1.13,1.03,1.05,142100.0],["2026-01-28",1.05,1.05,1.01,1.02,69100.0],["2026-01-29",1.06,1.06,1.01,1.03,193600.0],["2026-01-30",1.03,1.09,1.01,1.08,211600.0],["2026-02-02",1.06,1.08,1.05,1.05,48700.0],["2026-02-03",1.06,1.2,1.03,1.13,508300.0],["2026-02-04",1.1,1.12,1.07,1.09,144700.0],["2026-02-05",1.08,1.1,1.05,1.06,127200.0],["2026-02-06",1.06,1.08,1.06,1.07,56700.0],["2026-02-09",1.04,1.07,1.03,1.04,102700.0],["2026-02-10",1.03,1.06,1.03,1.04,54200.0],["2026-02-11",1.0,1.01,0.96,0.97,191400.0],["2026-02-12",0.97,0.99,0.93,0.94,71300.0],["2026-02-13",0.94,0.96,0.93,0.95,30500.0],["2026-02-17",0.95,1.04,0.93,1.02,204100.0],["2026-02-18",1.02,1.07,1.02,1.05,51800.0],["2026-02-19",1.04,1.09,1.03,1.07,68500.0],["2026-02-20",1.04,1.06,0.99,1.05,72300.0],["2026-02-23",1.04,1.04,1.0,1.01,108200.0],["2026-02-24",1.0,1.03,0.98,1.0,114500.0],["2026-02-25",1.01,1.02,1.0,1.01,21500.0],["2026-02-26",1.01,1.03,1.01,1.01,58900.0],["2026-02-27",1.01,1.03,1.01,1.01,48800.0],["2026-03-02",0.99,1.03,0.99,1.02,52400.0],["2026-03-03",1.0,1.02,0.95,0.98,107200.0],["2026-03-04",0.99,1.02,0.98,0.99,50600.0],["2026-03-05",0.98,0.98,0.93,0.94,74200.0],["2026-03-06",0.93,0.94,0.91,0.93,58900.0],["2026-03-09",0.93,0.97,0.88,0.92,93500.0],["2026-03-10",0.9,0.97,0.9,0.94,88000.0],["2026-03-11",0.92,0.96,0.92,0.93,22800.0],["2026-03-12",0.93,0.95,0.93,0.95,17200.0],["2026-03-13",0.93,0.96,0.93,0.94,25500.0],["2026-03-16",0.92,0.97,0.92,0.94,70200.0],["2026-03-17",0.88,1.07,0.84,1.05,10406100.0],["2026-03-18",0.93,1.02,0.92,0.97,245100.0],["2026-03-19",0.94,1.01,0.92,0.99,113100.0],["2026-03-20",0.97,0.99,0.92,0.96,120700.0],["2026-03-23",0.94,0.94,0.89,0.92,181700.0],["2026-03-24",0.9,0.92,0.86,0.87,160900.0],["2026-03-25",0.89,0.9,0.85,0.86,114800.0],["2026-03-26",0.86,0.88,0.85,0.86,111900.0],["2026-03-27",0.85,0.88,0.81,0.82,162800.0],["2026-03-30",0.82,0.82,0.78,0.81,123400.0],["2026-03-31",0.8,0.85,0.8,0.84,17900.0],["2026-04-01",0.84,0.85,0.81,0.84,37600.0],["2026-04-02",0.83,0.84,0.81,0.83,44600.0],["2026-04-06",0.82,0.86,0.82,0.82,115800.0],["2026-04-07",0.81,0.85,0.81,0.82,18000.0],["2026-04-08",0.83,0.85,0.82,0.85,37000.0],["2026-04-09",0.82,0.87,0.82,0.84,63300.0],["2026-04-10",0.84,0.86,0.81,0.81,123300.0],["2026-04-13",0.83,0.85,0.82,0.84,115500.0],["2026-04-14",0.81,0.85,0.81,0.85,102600.0],["2026-04-15",0.82,0.84,0.82,0.83,36500.0],["2026-04-16",0.82,0.85,0.82,0.82,74300.0],["2026-04-17",0.81,0.85,0.81,0.83,70600.0],["2026-04-20",0.82,0.85,0.8,0.81,111800.0],["2026-04-21",0.8,0.8,0.71,0.75,312100.0],["2026-04-22",0.75,0.79,0.75,0.75,114800.0],["2026-04-23",0.75,0.77,0.73,0.73,98100.0],["2026-04-24",0.73,0.74,0.71,0.73,207800.0],["2026-04-27",0.75,0.79,0.7,0.73,451100.0],["2026-04-28",0.7,0.73,0.68,0.69,279000.0],["2026-04-29",0.71,0.71,0.68,0.7,127300.0],["2026-04-30",0.71,0.75,0.69,0.73,146700.0],["2026-05-01",0.72,0.75,0.71,0.74,84300.0],["2026-05-04",0.75,0.79,0.74,0.76,144300.0],["2026-05-05",0.76,0.78,0.73,0.75,62700.0],["2026-05-06",0.73,0.76,0.7,0.71,124300.0],["2026-05-07",0.71,0.73,0.68,0.68,130400.0],["2026-05-08",0.68,0.71,0.68,0.7,74000.0],["2026-05-11",0.69,0.69,0.64,0.66,339100.0],["2026-05-12",0.68,0.68,0.64,0.64,129900.0],["2026-05-13",0.66,0.66,0.61,0.64,172400.0],["2026-05-14",0.67,0.7,0.65,0.68,151400.0],["2026-05-15",0.69,0.69,0.65,0.65,37900.0],["2026-05-18",0.64,0.66,0.62,0.66,67900.0],["2026-05-19",0.66,0.69,0.65,0.67,61700.0],["2026-05-20",0.67,0.72,0.66,0.71,112900.0],["2026-05-21",0.71,0.74,0.71,0.72,55700.0],["2026-05-22",0.7,0.75,0.7,0.73,63700.0],["2026-05-26",0.74,0.78,0.73,0.76,122700.0],["2026-05-27",0.75,0.85,0.75,0.83,126600.0],["2026-05-28",0.81,0.87,0.81,0.83,212400.0],["2026-05-29",0.81,0.87,0.81,0.83,121500.0],["2026-06-01",0.81,0.86,0.8,0.85,56500.0],["2026-06-02",0.81,0.85,0.81,0.83,56000.0],["2026-06-03",0.8,0.84,0.8,0.82,62500.0],["2026-06-04",0.8,0.81,0.76,0.77,68000.0],["2026-06-05",0.77,0.78,0.72,0.73,65400.0],["2026-06-08",0.7,0.78,0.68,0.75,107200.0],["2026-06-09",0.77,0.77,0.72,0.74,23700.0],["2026-06-10",0.74,0.74,0.7,0.71,39500.0],["2026-06-11",0.71,0.71,0.68,0.69,73900.0],["2026-06-12",0.69,0.73,0.69,0.7,43000.0],["2026-06-15",0.7,0.77,0.68,0.68,48300.0],["2026-06-16",0.65,0.76,0.65,0.65,73400.0],["2026-06-17",0.65,0.7,0.65,0.68,33100.0],["2026-06-18",0.66,0.68,0.65,0.67,72300.0],["2026-06-22",0.66,0.67,0.64,0.64,52800.0],["2026-06-23",0.64,0.65,0.61,0.61,98300.0],["2026-06-24",0.61,0.64,0.61,0.62,115500.0],["2026-06-25",0.62,0.65,0.61,0.61,44400.0],["2026-06-26",0.61,0.64,0.61,0.61,93500.0],["2026-06-29",0.61,0.74,0.57,0.71,39405800.0],["2026-06-30",0.62,0.73,0.62,0.71,862700.0],["2026-07-01",0.69,0.77,0.66,0.75,441700.0],["2026-07-02",0.74,0.77,0.71,0.72,148800.0],["2026-07-06",0.7,0.77,0.7,0.73,87700.0],["2026-07-07",0.71,0.76,0.69,0.71,128500.0],["2026-07-08",0.7,0.75,0.68,0.7,63000.0],["2026-07-09",0.7,0.72,0.67,0.69,71700.0],["2026-07-10",0.67,0.72,0.67,0.69,61700.0],["2026-07-13",0.66,0.69,0.64,0.66,205700.0],["2026-07-14",0.66,0.68,0.65,0.68,70300.0],["2026-07-15",0.66,0.71,0.66,0.69,62800.0],["2026-07-16",0.66,0.75,0.66,0.71,130700.0],["2026-07-17",0.7,0.75,0.69,0.71,51200.0],["2026-07-20",0.67,0.75,0.63,0.73,13246100.0],["2026-07-21",0.6525,0.7761,0.64,0.7335,524711.0],["2026-07-22",0.725,0.7334,0.6912,0.7118,67786.390195]]}