{"t":"LWLG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-05-16",1.69,1.69,1.69,1.69,1000.0],["2006-05-17",1.7,1.7,1.67,1.67,17500.0],["2006-05-18",1.69,1.69,1.6,1.6,30100.0],["2006-05-19",1.65,1.65,1.6,1.6,14700.0],["2006-05-22",1.6,1.6,1.6,1.6,8200.0],["2006-05-23",1.6,1.6,1.6,1.6,4000.0],["2006-05-24",1.6,1.6,1.6,1.6,500.0],["2006-05-25",1.56,1.6,1.52,1.55,13100.0],["2006-05-26",1.55,1.58,1.54,1.54,6700.0],["2006-05-30",1.54,1.54,1.44,1.47,11500.0],["2006-05-31",1.47,1.51,1.4,1.5,7100.0],["2006-06-01",1.74,1.74,1.55,1.65,34700.0],["2006-06-02",1.61,1.65,1.55,1.65,43100.0],["2006-06-05",1.55,1.55,1.43,1.45,21600.0],["2006-06-06",1.45,1.45,1.38,1.38,5900.0],["2006-06-07",1.38,1.5,1.38,1.45,6700.0],["2006-06-08",1.5,1.5,1.4,1.4,8200.0],["2006-06-09",1.37,1.45,1.35,1.45,29500.0],["2006-06-12",1.4,1.44,1.4,1.44,4500.0],["2006-06-13",1.4,1.75,1.35,1.35,102500.0],["2006-06-14",1.55,1.75,1.5,1.5,23700.0],["2006-06-15",1.46,1.46,1.37,1.45,4200.0],["2006-06-16",1.45,1.45,1.45,1.45,1000.0],["2006-06-19",1.37,1.4,1.26,1.3,28100.0],["2006-06-20",1.37,1.37,1.11,1.16,46300.0],["2006-06-21",1.19,1.3,1.19,1.3,6500.0],["2006-06-22",1.38,1.39,1.2,1.3,43700.0],["2006-06-23",1.32,1.38,1.26,1.37,9900.0],["2006-06-26",1.37,1.37,1.25,1.35,7100.0],["2006-06-27",1.25,1.25,1.23,1.25,4000.0],["2006-06-28",1.29,1.29,1.15,1.22,29700.0],["2006-06-29",1.15,1.22,1.15,1.15,30700.0],["2006-06-30",1.15,1.2,1.09,1.13,14100.0],["2006-07-03",1.13,1.13,1.13,1.13,0.0],["2006-07-05",1.2,1.2,1.14,1.14,2700.0],["2006-07-06",1.18,1.25,1.16,1.25,9600.0],["2006-07-07",1.25,1.25,1.09,1.15,26500.0],["2006-07-10",1.1,1.14,1.1,1.11,5800.0],["2006-07-11",1.11,1.11,1.02,1.05,36900.0],["2006-07-12",1.03,1.04,1.01,1.03,15200.0],["2006-07-13",1.06,1.11,1.05,1.06,11000.0],["2006-07-14",1.03,1.06,1.02,1.02,20800.0],["2006-07-17",1.02,1.02,0.98,1.02,16100.0],["2006-07-18",0.97,0.97,0.97,0.97,400.0],["2006-07-19",0.99,1.04,0.99,1.04,19400.0],["2006-07-20",1.04,1.18,1.04,1.15,26500.0],["2006-07-21",1.1,1.1,1.0,1.02,7500.0],["2006-07-24",1.13,1.13,0.95,0.95,20200.0],["2006-07-25",1.0,1.01,0.83,1.0,128900.0],["2006-07-26",0.91,0.91,0.91,0.91,100.0],["2006-07-27",0.96,1.0,0.96,1.0,1900.0],["2006-07-28",1.0,1.0,0.96,0.96,16900.0],["2006-07-31",0.96,0.99,0.96,0.99,14400.0],["2006-08-01",1.01,1.07,1.01,1.01,4200.0],["2006-08-02",1.01,1.01,0.96,0.96,55300.0],["2006-08-03",0.96,0.97,0.93,0.93,11800.0],["2006-08-04",0.93,0.93,0.93,0.93,0.0],["2006-08-07",0.93,0.93,0.84,0.89,20900.0],["2006-08-08",0.9,0.9,0.9,0.9,3000.0],["2006-08-09",0.85,0.94,0.85,0.9,2600.0],["2006-08-10",0.9,1.01,0.9,0.94,39000.0],["2006-08-11",0.94,1.01,0.94,1.0,16000.0],["2006-08-14",1.01,1.04,0.98,1.0,14400.0],["2006-08-15",1.04,1.06,0.98,1.05,26500.0],["2006-08-16",1.05,1.06,1.03,1.04,54400.0],["2006-08-17",1.05,1.06,1.03,1.03,20700.0],["2006-08-18",1.04,1.04,1.0,1.0,29400.0],["2006-08-21",1.0,1.0,1.0,1.0,8500.0],["2006-08-22",1.01,1.02,0.95,1.0,38700.0],["2006-08-23",1.01,1.01,0.94,0.94,14900.0],["2006-08-24",0.94,0.94,0.88,0.91,37800.0],["2006-08-25",0.95,0.97,0.86,0.87,90400.0],["2006-08-28",0.87,0.95,0.87,0.88,278800.0],["2006-08-29",0.88,0.89,0.81,0.81,75300.0],["2006-08-30",0.81,0.81,0.78,0.78,23500.0],["2006-08-31",0.78,0.78,0.75,0.75,60300.0],["2006-09-01",0.75,0.94,0.75,0.8,128200.0],["2006-09-05",0.85,0.85,0.77,0.85,2800.0],["2006-09-06",0.85,0.85,0.76,0.8,36000.0],["2006-09-07",0.8,0.8,0.77,0.8,800.0],["2006-09-08",0.85,0.85,0.75,0.77,58900.0],["2006-09-11",0.78,0.78,0.72,0.72,26100.0],["2006-09-12",0.75,0.76,0.71,0.71,46700.0],["2006-09-13",0.75,0.77,0.71,0.71,43100.0],["2006-09-14",0.78,0.78,0.71,0.71,15200.0],["2006-09-15",0.72,0.73,0.71,0.71,18400.0],["2006-09-18",0.71,0.71,0.68,0.7,16000.0],["2006-09-19",0.7,0.7,0.68,0.68,5000.0],["2006-09-20",0.69,0.7,0.68,0.7,19000.0],["2006-09-21",0.69,0.69,0.67,0.68,30800.0],["2006-09-22",0.66,0.75,0.66,0.72,119300.0],["2006-09-25",0.73,0.79,0.7,0.72,79900.0],["2006-09-26",0.73,0.73,0.65,0.65,29900.0],["2006-09-27",0.64,0.65,0.47,0.53,90100.0],["2006-09-28",0.54,0.57,0.52,0.52,41800.0],["2006-09-29",0.53,0.58,0.52,0.58,24800.0],["2006-10-02",0.58,0.6,0.51,0.6,33200.0],["2006-10-03",0.6,0.6,0.52,0.52,27900.0],["2006-10-04",0.52,0.53,0.52,0.52,27000.0],["2006-10-05",0.52,0.55,0.4,0.4,93100.0],["2006-10-06",0.42,0.6,0.41,0.6,220200.0],["2006-10-09",0.53,0.6,0.51,0.57,68100.0],["2006-10-10",0.63,0.89,0.63,0.83,233200.0],["2006-10-11",0.85,0.93,0.85,0.85,35600.0],["2006-10-12",0.89,0.9,0.81,0.82,36700.0],["2006-10-13",0.84,0.85,0.84,0.85,6500.0],["2006-10-16",0.82,0.82,0.73,0.73,86000.0],["2006-10-17",0.78,0.85,0.78,0.8,13600.0],["2006-10-18",0.84,0.85,0.8,0.8,11400.0],["2006-10-19",0.8,0.83,0.76,0.83,30600.0],["2006-10-20",0.88,0.88,0.85,0.85,2500.0],["2006-10-23",0.84,0.84,0.8,0.81,25000.0],["2006-10-24",0.84,0.85,0.75,0.76,41900.0],["2006-10-25",0.75,0.75,0.72,0.72,19000.0],["2006-10-26",0.71,0.75,0.71,0.71,27500.0],["2006-10-27",0.72,0.72,0.67,0.68,24100.0],["2006-10-30",0.77,0.77,0.68,0.68,14200.0],["2006-10-31",0.76,0.76,0.61,0.61,45200.0],["2006-11-01",0.6,0.72,0.6,0.68,17300.0],["2006-11-02",0.74,0.8,0.73,0.76,91800.0],["2006-11-03",0.76,0.76,0.76,0.76,1000.0],["2006-11-06",0.76,0.76,0.71,0.71,18500.0],["2006-11-07",0.71,0.75,0.71,0.71,5400.0],["2006-11-08",0.72,0.72,0.68,0.68,20300.0],["2006-11-09",0.65,0.65,0.61,0.61,9800.0],["2006-11-10",0.65,0.65,0.61,0.65,12000.0],["2006-11-13",0.64,0.64,0.64,0.64,500.0],["2006-11-14",0.65,0.65,0.65,0.65,6400.0],["2006-11-15",0.6,0.65,0.6,0.65,5700.0],["2006-11-16",0.65,0.65,0.59,0.65,14400.0],["2006-11-17",0.65,0.65,0.6,0.6,3500.0],["2006-11-20",0.65,0.65,0.65,0.65,900.0],["2006-11-21",0.59,0.59,0.59,0.59,2700.0],["2006-11-22",0.64,0.64,0.58,0.58,20200.0],["2006-11-24",0.58,0.63,0.58,0.63,11000.0],["2006-11-27",0.65,0.65,0.56,0.56,63900.0],["2006-11-28",0.56,0.59,0.54,0.55,24800.0],["2006-11-29",0.52,0.52,0.48,0.49,67700.0],["2006-11-30",0.48,0.5,0.46,0.5,31500.0],["2006-12-01",0.47,0.51,0.46,0.51,23700.0],["2006-12-04",0.45,0.46,0.4,0.42,99100.0],["2006-12-05",0.43,0.44,0.39,0.42,32700.0],["2006-12-06",0.42,0.45,0.42,0.45,42000.0],["2006-12-07",0.45,0.5,0.45,0.5,2300.0],["2006-12-08",0.5,0.52,0.47,0.48,58900.0],["2006-12-11",0.48,0.52,0.48,0.48,12000.0],["2006-12-12",0.48,0.48,0.48,0.48,15300.0],["2006-12-13",0.51,0.63,0.51,0.58,90200.0],["2006-12-14",0.6,0.6,0.58,0.58,27000.0],["2006-12-15",0.6,0.62,0.6,0.62,6600.0],["2006-12-18",0.62,0.62,0.6,0.6,13400.0],["2006-12-19",0.58,0.58,0.58,0.58,4200.0],["2006-12-20",0.45,0.56,0.45,0.5,23900.0],["2006-12-21",0.5,0.5,0.46,0.46,30300.0],["2006-12-22",0.45,0.52,0.45,0.46,13900.0],["2006-12-26",0.51,0.51,0.46,0.46,35200.0],["2006-12-27",0.51,0.51,0.51,0.51,700.0],["2006-12-28",0.5,0.5,0.45,0.45,69200.0],["2006-12-29",0.42,0.45,0.41,0.41,20800.0],["2007-01-03",0.45,0.65,0.44,0.6,40900.0],["2007-01-04",0.6,0.65,0.6,0.65,25200.0],["2007-01-05",0.6,0.65,0.5,0.55,32900.0],["2007-01-08",0.55,0.65,0.42,0.5,6100.0],["2007-01-09",0.6,0.62,0.54,0.62,19700.0],["2007-01-10",0.62,0.62,0.55,0.6,13700.0],["2007-01-11",0.6,0.6,0.55,0.6,9000.0],["2007-01-12",0.6,0.6,0.53,0.6,13800.0],["2007-01-16",0.56,0.56,0.55,0.55,9300.0],["2007-01-17",0.56,0.56,0.54,0.55,21500.0],["2007-01-18",0.51,0.54,0.51,0.53,10500.0],["2007-01-19",0.51,0.51,0.51,0.51,9100.0],["2007-01-22",0.45,0.55,0.42,0.55,33100.0],["2007-01-23",0.55,0.55,0.5,0.51,20500.0],["2007-01-24",0.49,0.53,0.45,0.46,45000.0],["2007-01-25",0.46,0.46,0.46,0.46,1000.0],["2007-01-26",0.46,0.46,0.45,0.45,11800.0],["2007-01-29",0.48,0.49,0.48,0.49,9000.0],["2007-01-30",0.46,0.64,0.46,0.59,141300.0],["2007-01-31",0.6,0.75,0.6,0.72,399100.0],["2007-02-01",0.73,0.74,0.6,0.7,103900.0],["2007-02-02",0.73,0.74,0.71,0.73,18700.0],["2007-02-05",0.73,0.76,0.72,0.72,35000.0],["2007-02-06",0.72,0.73,0.71,0.71,9600.0],["2007-02-07",0.71,0.72,0.71,0.71,7300.0],["2007-02-08",0.71,0.72,0.7,0.7,25700.0],["2007-02-09",0.68,0.68,0.68,0.68,2700.0],["2007-02-12",0.66,0.68,0.64,0.64,22500.0],["2007-02-13",0.64,0.64,0.64,0.64,1600.0],["2007-02-14",0.67,0.68,0.64,0.66,27900.0],["2007-02-15",0.66,0.66,0.6,0.62,27800.0],["2007-02-16",0.64,0.64,0.51,0.51,76000.0],["2007-02-20",0.55,0.59,0.55,0.59,23600.0],["2007-02-21",0.59,0.59,0.55,0.55,17300.0],["2007-02-22",0.6,0.65,0.58,0.63,33400.0],["2007-02-23",0.63,0.7,0.62,0.7,80400.0],["2007-02-26",0.73,0.73,0.61,0.61,35800.0],["2007-02-27",0.6,0.6,0.56,0.58,17300.0],["2007-02-28",0.58,0.6,0.55,0.58,26100.0],["2007-03-01",0.6,0.71,0.6,0.67,113100.0],["2007-03-02",0.7,0.7,0.65,0.69,30700.0],["2007-03-05",0.69,0.72,0.6,0.67,45800.0],["2007-03-06",0.71,0.73,0.67,0.71,169000.0],["2007-03-07",0.72,0.72,0.69,0.7,59600.0],["2007-03-08",0.73,0.74,0.68,0.7,68900.0],["2007-03-09",0.73,0.73,0.69,0.7,32500.0],["2007-03-12",0.72,0.8,0.72,0.74,185100.0],["2007-03-13",0.73,0.75,0.67,0.67,154600.0],["2007-03-14",0.7,0.7,0.65,0.67,33700.0],["2007-03-15",0.69,0.7,0.66,0.66,44400.0],["2007-03-16",0.66,0.7,0.66,0.69,29300.0],["2007-03-19",0.7,0.72,0.68,0.72,18100.0],["2007-03-20",0.71,0.71,0.67,0.69,19000.0],["2007-03-21",0.7,0.72,0.7,0.72,14100.0],["2007-03-22",0.69,0.7,0.69,0.69,15300.0],["2007-03-23",0.69,0.72,0.68,0.69,17300.0],["2007-03-26",0.68,0.7,0.66,0.66,68500.0],["2007-03-27",0.67,0.67,0.62,0.63,17000.0],["2007-03-28",0.66,0.66,0.62,0.65,34600.0],["2007-03-29",0.67,0.69,0.67,0.69,25600.0],["2007-03-30",0.67,0.71,0.6,0.6,35400.0],["2007-04-02",0.65,0.7,0.62,0.65,32200.0],["2007-04-03",0.65,0.65,0.6,0.65,31800.0],["2007-04-04",0.65,0.69,0.65,0.67,27700.0],["2007-04-05",0.67,0.67,0.66,0.67,25300.0],["2007-04-09",0.67,0.67,0.64,0.65,5800.0],["2007-04-10",0.65,0.65,0.64,0.64,10700.0],["2007-04-11",0.65,0.72,0.65,0.7,138700.0],["2007-04-12",0.73,0.75,0.67,0.72,115500.0],["2007-04-13",0.74,0.78,0.71,0.75,181300.0],["2007-04-16",0.75,0.75,0.7,0.73,163900.0],["2007-04-17",0.75,0.75,0.71,0.71,24500.0],["2007-04-18",0.72,0.73,0.71,0.73,32900.0],["2007-04-19",0.73,0.79,0.73,0.77,78700.0],["2007-04-20",0.8,0.84,0.77,0.84,159600.0],["2007-04-23",0.85,0.99,0.8,0.93,406700.0],["2007-04-24",0.95,0.97,0.88,0.9,78000.0],["2007-04-25",0.9,0.9,0.77,0.84,119100.0],["2007-04-26",0.85,0.87,0.82,0.85,36000.0],["2007-04-27",0.89,0.95,0.85,0.95,104800.0],["2007-04-30",0.95,0.97,0.85,0.87,105200.0],["2007-05-01",0.85,0.9,0.85,0.88,71700.0],["2007-05-02",0.84,0.88,0.8,0.82,50300.0],["2007-05-03",0.82,0.84,0.71,0.79,101800.0],["2007-05-04",0.81,0.92,0.8,0.85,130600.0],["2007-05-07",0.84,0.9,0.8,0.82,152200.0],["2007-05-08",0.82,0.83,0.7,0.7,210600.0],["2007-05-09",0.75,0.79,0.71,0.78,107900.0],["2007-05-10",0.77,0.83,0.77,0.79,28000.0],["2007-05-11",0.82,0.82,0.72,0.75,67200.0],["2007-05-14",0.75,0.79,0.6,0.6,334600.0],["2007-05-15",0.61,0.68,0.58,0.6,262200.0],["2007-05-16",0.65,0.73,0.62,0.7,445100.0],["2007-05-17",0.79,0.83,0.75,0.78,236000.0],["2007-05-18",0.79,0.79,0.73,0.74,185900.0],["2007-05-21",0.73,0.76,0.7,0.75,94300.0],["2007-05-22",0.76,0.77,0.71,0.76,124800.0],["2007-05-23",0.74,0.75,0.71,0.73,79200.0],["2007-05-24",0.72,0.73,0.64,0.69,92200.0],["2007-05-25",0.68,0.72,0.66,0.72,72300.0],["2007-05-29",0.66,0.76,0.66,0.7,45400.0],["2007-05-30",0.7,0.72,0.58,0.62,266800.0],["2007-05-31",0.61,0.68,0.61,0.68,89400.0],["2007-06-01",0.63,0.68,0.63,0.65,8900.0],["2007-06-04",0.65,0.68,0.63,0.68,31300.0],["2007-06-05",0.68,0.69,0.6,0.63,87500.0],["2007-06-06",0.64,0.66,0.61,0.63,64600.0],["2007-06-07",0.64,0.64,0.61,0.61,25600.0],["2007-06-08",0.61,0.63,0.61,0.62,18600.0],["2007-06-11",0.62,0.62,0.59,0.59,28600.0],["2007-06-12",0.58,0.64,0.58,0.58,5300.0],["2007-06-13",0.58,0.6,0.57,0.6,35700.0],["2007-06-14",0.6,0.6,0.55,0.59,34700.0],["2007-06-15",0.57,0.6,0.55,0.6,29900.0],["2007-06-18",0.62,0.62,0.57,0.59,28000.0],["2007-06-19",0.61,0.63,0.6,0.63,39400.0],["2007-06-20",0.62,0.63,0.6,0.61,37800.0],["2007-06-21",0.59,0.63,0.59,0.62,13000.0],["2007-06-22",0.62,0.68,0.6,0.68,68900.0],["2007-06-25",0.64,0.68,0.63,0.64,12300.0],["2007-06-26",0.59,0.68,0.59,0.68,10200.0],["2007-06-27",0.62,0.68,0.59,0.68,29600.0],["2007-06-28",0.63,0.7,0.63,0.69,50900.0],["2007-06-29",0.69,0.78,0.68,0.75,58500.0],["2007-07-02",0.7,0.75,0.7,0.73,48900.0],["2007-07-03",0.73,0.78,0.71,0.78,17900.0],["2007-07-05",0.78,0.78,0.78,0.78,500.0],["2007-07-06",0.77,0.77,0.71,0.73,26400.0],["2007-07-09",0.73,0.73,0.73,0.73,16700.0],["2007-07-10",0.75,0.75,0.71,0.72,13200.0],["2007-07-11",0.72,0.72,0.68,0.71,12300.0],["2007-07-12",0.71,0.74,0.71,0.72,26700.0],["2007-07-13",0.71,0.73,0.7,0.71,20400.0],["2007-07-16",0.71,0.71,0.67,0.7,8400.0],["2007-07-17",0.67,0.7,0.66,0.69,21200.0],["2007-07-18",0.69,0.69,0.68,0.68,3700.0],["2007-07-19",0.68,0.68,0.66,0.68,9000.0],["2007-07-20",0.68,0.7,0.68,0.7,28700.0],["2007-07-23",0.7,0.7,0.68,0.68,3700.0],["2007-07-24",0.7,0.71,0.66,0.7,45700.0],["2007-07-25",0.7,0.73,0.66,0.7,11900.0],["2007-07-26",0.7,0.75,0.66,0.75,31600.0],["2007-07-27",0.75,0.75,0.72,0.75,8100.0],["2007-07-30",0.72,0.75,0.72,0.75,500.0],["2007-07-31",0.75,0.75,0.7,0.74,25100.0],["2007-08-01",0.73,0.73,0.69,0.71,16300.0],["2007-08-02",0.72,0.72,0.67,0.69,27000.0],["2007-08-03",0.67,0.68,0.66,0.68,21900.0],["2007-08-06",0.68,0.68,0.64,0.67,47800.0],["2007-08-07",0.65,0.65,0.58,0.62,96400.0],["2007-08-08",0.62,0.63,0.54,0.58,140700.0],["2007-08-09",0.59,0.62,0.58,0.6,93600.0],["2007-08-10",0.58,0.59,0.56,0.59,32400.0],["2007-08-13",0.58,0.67,0.57,0.58,113500.0],["2007-08-14",0.58,0.58,0.58,0.58,0.0],["2007-08-15",0.58,0.61,0.56,0.58,36800.0],["2007-08-16",0.58,0.59,0.56,0.58,33900.0],["2007-08-17",0.58,0.6,0.58,0.59,10300.0],["2007-08-20",0.59,0.6,0.57,0.57,32600.0],["2007-08-21",0.6,0.62,0.56,0.6,26100.0],["2007-08-22",0.58,0.62,0.58,0.62,6000.0],["2007-08-23",0.66,0.67,0.57,0.62,58900.0],["2007-08-24",0.62,0.62,0.56,0.58,46700.0],["2007-08-27",0.56,0.59,0.55,0.57,45500.0],["2007-08-28",0.54,0.57,0.53,0.55,22200.0],["2007-08-29",0.55,0.55,0.54,0.54,6800.0],["2007-08-30",0.54,0.54,0.53,0.53,8600.0],["2007-08-31",0.53,0.53,0.52,0.52,35100.0],["2007-09-04",0.52,0.54,0.4,0.45,159400.0],["2007-09-05",0.43,0.5,0.43,0.45,39600.0],["2007-09-06",0.45,0.5,0.45,0.5,14900.0],["2007-09-07",0.45,0.5,0.45,0.5,15200.0],["2007-09-10",0.46,0.46,0.42,0.46,26800.0],["2007-09-11",0.48,0.5,0.42,0.46,39900.0],["2007-09-12",0.51,0.56,0.51,0.54,23500.0],["2007-09-13",0.52,0.54,0.46,0.49,30800.0],["2007-09-14",0.49,0.53,0.47,0.48,51500.0],["2007-09-17",0.48,0.52,0.48,0.52,5300.0],["2007-09-18",0.52,0.52,0.52,0.52,5000.0],["2007-09-19",0.49,0.52,0.49,0.52,5600.0],["2007-09-20",0.49,0.54,0.49,0.54,29600.0],["2007-09-21",0.54,0.55,0.53,0.55,17100.0],["2007-09-24",0.55,0.55,0.53,0.54,23200.0],["2007-09-25",0.54,0.59,0.49,0.59,60700.0],["2007-09-26",0.56,0.63,0.56,0.62,37200.0],["2007-09-27",0.63,0.81,0.63,0.79,196800.0],["2007-09-28",0.79,0.79,0.7,0.73,78800.0],["2007-10-01",0.72,0.77,0.68,0.68,38800.0],["2007-10-02",0.75,0.75,0.7,0.72,25500.0],["2007-10-03",0.72,0.73,0.72,0.72,32300.0],["2007-10-04",0.75,0.76,0.7,0.76,79300.0],["2007-10-05",0.77,0.9,0.77,0.83,71200.0],["2007-10-08",0.83,0.9,0.83,0.9,59100.0],["2007-10-09",0.9,0.94,0.88,0.93,57500.0],["2007-10-10",0.93,0.93,0.85,0.88,29800.0],["2007-10-11",0.85,0.9,0.84,0.88,84000.0],["2007-10-12",0.88,0.88,0.82,0.84,37900.0],["2007-10-15",0.83,0.85,0.83,0.85,9400.0],["2007-10-16",0.8,0.89,0.74,0.85,37000.0],["2007-10-17",0.85,0.85,0.85,0.85,2300.0],["2007-10-18",0.85,0.85,0.81,0.85,38000.0],["2007-10-19",0.81,0.85,0.81,0.83,15700.0],["2007-10-22",0.81,0.84,0.81,0.84,30800.0],["2007-10-23",0.88,0.95,0.86,0.94,36500.0],["2007-10-24",0.94,0.94,0.91,0.91,6600.0],["2007-10-25",0.94,0.94,0.77,0.85,42200.0],["2007-10-26",0.85,0.92,0.85,0.92,17100.0],["2007-10-29",0.94,0.94,0.81,0.92,11400.0],["2007-10-30",0.92,0.92,0.84,0.92,2500.0],["2007-10-31",0.92,0.92,0.87,0.9,6800.0],["2007-11-01",0.83,0.85,0.83,0.85,2000.0],["2007-11-02",0.85,0.86,0.83,0.85,7800.0],["2007-11-05",0.85,0.85,0.83,0.85,42700.0],["2007-11-06",0.83,0.9,0.81,0.85,10500.0],["2007-11-07",0.81,0.82,0.81,0.82,4300.0],["2007-11-08",0.76,0.8,0.71,0.75,9100.0],["2007-11-09",0.75,0.75,0.67,0.67,29500.0],["2007-11-12",0.66,0.72,0.59,0.59,59400.0],["2007-11-13",0.59,0.63,0.52,0.58,84200.0],["2007-11-14",0.6,0.75,0.6,0.75,25800.0],["2007-11-15",0.7,0.72,0.55,0.7,17400.0],["2007-11-16",0.65,0.72,0.65,0.72,6500.0],["2007-11-19",0.72,0.72,0.72,0.72,4000.0],["2007-11-20",0.7,0.7,0.7,0.7,500.0],["2007-11-21",0.7,0.7,0.7,0.7,500.0],["2007-11-23",0.69,0.69,0.69,0.69,2400.0],["2007-11-26",0.69,0.7,0.63,0.63,23500.0],["2007-11-27",0.7,0.7,0.67,0.67,7300.0],["2007-11-28",0.67,0.67,0.6,0.65,28700.0],["2007-11-29",0.68,0.68,0.68,0.68,1200.0],["2007-11-30",0.68,0.72,0.65,0.72,23100.0],["2007-12-03",0.7,0.7,0.67,0.67,1200.0],["2007-12-04",0.67,0.85,0.67,0.75,61100.0],["2007-12-05",0.7,0.77,0.7,0.77,35200.0],["2007-12-06",0.77,0.77,0.72,0.72,29400.0],["2007-12-07",0.72,0.82,0.68,0.82,68500.0],["2007-12-10",0.81,0.91,0.8,0.81,75000.0],["2007-12-11",0.82,0.85,0.78,0.85,60200.0],["2007-12-12",0.89,0.89,0.78,0.85,50500.0],["2007-12-13",0.85,0.85,0.8,0.83,8000.0],["2007-12-14",0.85,0.85,0.8,0.83,5000.0],["2007-12-17",0.85,0.85,0.83,0.83,18300.0],["2007-12-18",0.8,0.82,0.75,0.82,30300.0],["2007-12-19",0.8,0.84,0.8,0.82,5700.0],["2007-12-20",0.84,0.89,0.83,0.88,47500.0],["2007-12-21",0.86,0.9,0.84,0.89,63400.0],["2007-12-24",0.9,0.9,0.89,0.9,20000.0],["2007-12-26",0.9,0.9,0.9,0.9,13400.0],["2007-12-27",0.9,0.9,0.85,0.9,19400.0],["2007-12-28",0.85,0.9,0.85,0.9,1000.0],["2007-12-31",0.9,0.9,0.87,0.87,7000.0],["2008-01-02",0.87,0.9,0.85,0.85,25900.0],["2008-01-03",0.82,0.9,0.82,0.88,14800.0],["2008-01-04",0.82,0.84,0.77,0.84,21000.0],["2008-01-07",0.76,0.84,0.76,0.81,17000.0],["2008-01-08",0.76,0.76,0.72,0.72,37600.0],["2008-01-09",0.73,0.79,0.69,0.79,13200.0],["2008-01-10",0.79,0.9,0.79,0.9,24800.0],["2008-01-11",0.78,0.9,0.78,0.78,11400.0],["2008-01-14",0.89,0.94,0.83,0.88,92300.0],["2008-01-15",0.95,0.95,0.88,0.88,6100.0],["2008-01-16",0.9,0.95,0.81,0.9,49700.0],["2008-01-17",0.9,0.9,0.87,0.88,3500.0],["2008-01-18",0.88,0.9,0.88,0.88,13500.0],["2008-01-22",0.88,0.88,0.85,0.88,3100.0],["2008-01-23",0.85,0.88,0.85,0.85,20200.0],["2008-01-24",0.82,0.85,0.82,0.85,1600.0],["2008-01-25",0.85,0.9,0.85,0.85,35000.0],["2008-01-28",0.88,0.95,0.82,0.92,57800.0],["2008-01-29",0.89,0.93,0.89,0.9,44900.0],["2008-01-30",0.92,0.92,0.9,0.9,29400.0],["2008-01-31",0.92,0.92,0.9,0.92,3500.0],["2008-02-01",0.92,0.92,0.86,0.86,14200.0],["2008-02-04",0.92,0.92,0.86,0.86,16700.0],["2008-02-05",0.9,0.91,0.9,0.91,10100.0],["2008-02-06",0.91,0.92,0.9,0.92,17200.0],["2008-02-07",0.91,0.95,0.86,0.95,7300.0],["2008-02-08",0.86,0.93,0.82,0.85,21300.0],["2008-02-11",0.85,0.9,0.81,0.9,39000.0],["2008-02-12",0.9,0.9,0.9,0.9,7000.0],["2008-02-13",0.88,0.9,0.82,0.9,8000.0],["2008-02-14",0.85,0.88,0.79,0.84,85800.0],["2008-02-15",0.82,0.83,0.78,0.83,45500.0],["2008-02-19",0.84,0.84,0.78,0.84,34900.0],["2008-02-20",0.82,0.85,0.82,0.85,11000.0],["2008-02-21",0.85,0.95,0.82,0.95,40000.0],["2008-02-22",0.9,0.92,0.89,0.92,12900.0],["2008-02-25",0.89,0.92,0.89,0.89,7000.0],["2008-02-26",0.9,0.92,0.75,0.85,53000.0],["2008-02-27",0.87,0.87,0.8,0.85,20700.0],["2008-02-28",0.85,0.87,0.83,0.83,9700.0],["2008-02-29",0.83,0.9,0.83,0.87,21300.0],["2008-03-03",0.84,0.89,0.8,0.89,10500.0],["2008-03-04",0.81,0.84,0.78,0.84,29900.0],["2008-03-05",0.84,0.84,0.75,0.79,27100.0],["2008-03-06",0.84,0.84,0.76,0.76,12300.0],["2008-03-07",0.76,0.8,0.75,0.8,12700.0],["2008-03-10",0.75,0.8,0.74,0.8,5300.0],["2008-03-11",0.72,0.8,0.7,0.75,54700.0],["2008-03-12",0.79,0.79,0.73,0.79,7600.0],["2008-03-13",0.71,0.79,0.71,0.75,11000.0],["2008-03-14",0.75,0.79,0.7,0.75,20800.0],["2008-03-17",0.7,0.79,0.7,0.75,20700.0],["2008-03-18",0.7,0.79,0.7,0.76,31400.0],["2008-03-19",0.73,0.78,0.7,0.78,10200.0],["2008-03-20",0.77,0.79,0.75,0.75,24300.0],["2008-03-24",0.78,0.78,0.73,0.75,22000.0],["2008-03-25",0.75,0.75,0.75,0.75,0.0],["2008-03-26",0.79,1.2,0.75,1.0,234200.0],["2008-03-27",1.03,1.3,0.98,1.25,203100.0],["2008-03-28",1.25,1.9,1.2,1.85,195200.0],["2008-03-31",2.2,2.2,1.55,2.0,213700.0],["2008-04-01",2.0,2.15,1.7,2.0,183700.0],["2008-04-02",2.0,2.2,1.9,1.9,70000.0],["2008-04-03",2.14,2.14,1.9,1.95,41900.0],["2008-04-04",1.95,2.0,1.9,1.95,38300.0],["2008-04-07",1.95,1.96,1.7,1.8,54000.0],["2008-04-08",1.85,1.85,1.7,1.75,15700.0],["2008-04-09",1.85,2.1,1.75,1.95,41200.0],["2008-04-10",1.85,2.1,1.85,1.99,46700.0],["2008-04-11",1.99,1.99,1.75,1.83,102100.0],["2008-04-14",1.8,1.95,1.8,1.92,37000.0],["2008-04-15",1.92,2.05,1.92,1.98,44500.0],["2008-04-16",1.95,1.95,1.55,1.88,646000.0],["2008-04-17",1.95,1.95,1.86,1.9,38400.0],["2008-04-18",1.93,1.95,1.93,1.95,85400.0],["2008-04-21",1.95,2.09,1.95,2.09,41200.0],["2008-04-22",2.09,2.15,2.08,2.15,53200.0],["2008-04-23",2.15,2.66,2.15,2.55,353800.0],["2008-04-24",2.6,2.6,2.5,2.59,260300.0],["2008-04-25",2.6,2.65,2.55,2.55,96500.0],["2008-04-28",2.58,2.6,2.55,2.6,166900.0],["2008-04-29",2.58,2.58,2.55,2.55,84500.0],["2008-04-30",2.55,2.58,2.55,2.56,51400.0],["2008-05-01",2.58,2.58,2.55,2.58,60600.0],["2008-05-02",2.58,2.58,2.55,2.56,79200.0],["2008-05-05",2.58,2.58,2.4,2.42,256200.0],["2008-05-06",2.4,2.49,2.4,2.49,61100.0],["2008-05-07",2.49,2.49,2.44,2.44,52700.0],["2008-05-08",2.45,2.46,2.44,2.44,140600.0],["2008-05-09",2.45,2.45,2.44,2.44,65700.0],["2008-05-12",2.45,2.49,2.44,2.49,51400.0],["2008-05-13",2.49,2.49,2.44,2.44,141800.0],["2008-05-14",2.44,2.48,2.44,2.44,62200.0],["2008-05-15",2.44,2.48,2.44,2.45,102600.0],["2008-05-16",2.45,2.46,2.42,2.42,34800.0],["2008-05-19",2.42,2.42,2.24,2.24,173900.0],["2008-05-20",2.23,2.23,2.15,2.16,208200.0],["2008-05-21",2.16,2.16,2.1,2.15,315900.0],["2008-05-22",2.15,2.15,2.1,2.12,85000.0],["2008-05-23",2.12,2.12,1.21,1.72,357600.0],["2008-05-27",1.75,2.01,1.35,1.5,345500.0],["2008-05-28",1.55,1.75,1.55,1.65,92600.0],["2008-05-29",1.65,1.95,1.55,1.95,61600.0],["2008-05-30",2.0,2.0,1.7,1.8,61500.0],["2008-06-02",1.85,1.92,1.75,1.9,24000.0],["2008-06-03",1.85,1.92,1.78,1.85,30000.0],["2008-06-04",1.85,1.85,1.75,1.8,23700.0],["2008-06-05",1.8,1.8,1.63,1.79,45500.0],["2008-06-06",1.79,1.8,1.7,1.8,8900.0],["2008-06-09",1.8,1.82,1.8,1.82,3200.0],["2008-06-10",1.82,1.82,1.7,1.73,6300.0],["2008-06-11",1.7,1.71,1.55,1.65,48300.0],["2008-06-12",1.64,1.83,1.64,1.82,87700.0],["2008-06-13",1.85,1.99,1.85,1.93,63900.0],["2008-06-16",1.99,1.99,1.93,1.93,33400.0],["2008-06-17",1.93,1.94,1.8,1.85,11200.0],["2008-06-18",1.8,1.85,1.69,1.8,26800.0],["2008-06-19",1.66,1.8,1.66,1.7,26800.0],["2008-06-20",1.73,1.75,1.5,1.63,59400.0],["2008-06-23",1.56,1.6,1.5,1.55,48100.0],["2008-06-24",1.55,1.62,1.54,1.56,15100.0],["2008-06-25",1.56,1.56,1.55,1.55,12300.0],["2008-06-26",1.45,1.55,1.3,1.46,39200.0],["2008-06-27",1.41,1.5,1.41,1.5,12500.0],["2008-06-30",1.41,1.41,1.22,1.24,29400.0],["2008-07-01",1.22,1.45,1.2,1.4,72600.0],["2008-07-02",1.35,1.4,1.35,1.4,6300.0],["2008-07-03",1.4,1.4,1.4,1.4,3000.0],["2008-07-07",1.4,1.4,1.3,1.37,35000.0],["2008-07-08",1.37,1.39,1.28,1.28,33000.0],["2008-07-09",1.3,1.39,1.29,1.33,71500.0],["2008-07-10",1.31,1.57,1.3,1.54,108700.0],["2008-07-11",1.54,1.75,1.54,1.72,109500.0],["2008-07-14",1.75,1.75,1.55,1.57,30500.0],["2008-07-15",1.55,1.55,1.45,1.55,29300.0],["2008-07-16",1.55,1.57,1.53,1.55,13600.0],["2008-07-17",1.57,1.85,1.57,1.8,89200.0],["2008-07-18",1.72,1.83,1.72,1.8,24200.0],["2008-07-21",1.83,1.9,1.83,1.9,11500.0],["2008-07-22",1.95,2.05,1.88,1.88,50300.0],["2008-07-23",1.88,1.89,1.75,1.8,14600.0],["2008-07-24",1.8,1.8,1.62,1.8,5000.0],["2008-07-25",1.85,1.85,1.7,1.7,14000.0],["2008-07-28",1.77,1.85,1.75,1.8,27200.0],["2008-07-29",1.71,1.85,1.71,1.75,40300.0],["2008-07-30",1.65,1.8,1.65,1.71,12100.0],["2008-07-31",1.6,1.75,1.6,1.75,5200.0],["2008-08-01",1.68,1.85,1.68,1.8,14300.0],["2008-08-04",1.8,1.82,1.45,1.72,63600.0],["2008-08-05",1.65,1.68,1.64,1.64,26800.0],["2008-08-06",1.68,1.69,1.55,1.57,22500.0],["2008-08-07",1.59,1.62,1.55,1.55,35400.0],["2008-08-08",1.55,1.55,1.4,1.5,43100.0],["2008-08-11",1.45,1.58,1.45,1.5,19800.0],["2008-08-12",1.52,1.52,1.25,1.46,66800.0],["2008-08-13",1.48,1.5,1.41,1.48,4700.0],["2008-08-14",1.4,1.48,1.4,1.48,4600.0],["2008-08-15",1.5,1.55,1.43,1.5,41600.0],["2008-08-18",1.55,1.6,1.5,1.5,13700.0],["2008-08-19",1.5,1.54,1.4,1.5,37800.0],["2008-08-20",1.5,1.5,1.45,1.45,5300.0],["2008-08-21",1.4,1.43,1.4,1.43,1400.0],["2008-08-22",1.43,1.43,1.36,1.4,13500.0],["2008-08-25",1.4,1.5,1.4,1.48,31500.0],["2008-08-26",1.49,1.49,1.42,1.43,14800.0],["2008-08-27",1.44,1.48,1.35,1.4,12200.0],["2008-08-28",1.42,1.53,1.42,1.5,23500.0],["2008-08-29",1.45,1.5,1.4,1.42,15100.0],["2008-09-02",1.42,1.48,1.37,1.39,45500.0],["2008-09-03",1.36,1.4,1.15,1.22,81800.0],["2008-09-04",1.3,1.45,1.2,1.2,25600.0],["2008-09-05",1.3,1.34,1.16,1.25,77400.0],["2008-09-08",1.2,1.29,1.15,1.2,33000.0],["2008-09-09",1.14,1.25,1.1,1.21,17700.0],["2008-09-10",1.2,1.24,1.14,1.14,39500.0],["2008-09-11",1.19,1.2,1.1,1.14,16200.0],["2008-09-12",1.2,1.2,1.15,1.15,20800.0],["2008-09-15",1.07,1.14,1.07,1.07,21000.0],["2008-09-16",1.05,1.1,1.0,1.01,36600.0],["2008-09-17",1.01,1.03,0.81,0.9,39200.0],["2008-09-18",0.92,1.0,0.56,0.67,153200.0],["2008-09-19",0.7,1.37,0.67,1.2,137300.0],["2008-09-22",1.2,1.29,1.05,1.09,82000.0],["2008-09-23",1.14,1.2,0.8,1.17,105700.0],["2008-09-24",1.15,1.15,1.05,1.07,44500.0],["2008-09-25",1.04,1.07,1.02,1.05,37100.0],["2008-09-26",1.05,1.05,1.01,1.01,40500.0],["2008-09-29",0.98,1.04,0.9,1.0,12200.0],["2008-09-30",0.95,1.14,0.9,1.1,138300.0],["2008-10-01",1.13,1.13,0.95,1.03,32300.0],["2008-10-02",1.03,1.03,0.93,0.97,23600.0],["2008-10-03",0.95,1.09,0.95,1.05,54600.0],["2008-10-06",1.07,1.1,0.91,1.01,65300.0],["2008-10-07",0.97,1.02,0.96,0.97,15600.0],["2008-10-08",0.96,0.99,0.88,0.99,20400.0],["2008-10-09",1.01,1.01,0.94,0.96,22700.0],["2008-10-10",0.92,0.98,0.9,0.91,30800.0],["2008-10-13",0.9,0.9,0.85,0.9,20100.0],["2008-10-14",0.9,0.9,0.75,0.89,21400.0],["2008-10-15",0.85,0.85,0.68,0.71,30200.0],["2008-10-16",0.83,0.85,0.7,0.75,34900.0],["2008-10-17",0.75,0.8,0.7,0.8,19500.0],["2008-10-20",0.72,0.8,0.68,0.7,19000.0],["2008-10-21",0.8,0.85,0.77,0.82,22900.0],["2008-10-22",0.85,0.85,0.75,0.75,4500.0],["2008-10-23",0.75,0.8,0.7,0.8,10100.0],["2008-10-24",0.8,0.8,0.61,0.61,10100.0],["2008-10-27",0.65,0.75,0.63,0.71,9100.0],["2008-10-28",0.75,0.75,0.6,0.6,24300.0],["2008-10-29",0.62,0.71,0.62,0.71,6700.0],["2008-10-30",0.65,0.75,0.6,0.65,19100.0],["2008-10-31",0.7,0.7,0.65,0.65,20500.0],["2008-11-03",0.69,0.75,0.51,0.6,175000.0],["2008-11-04",0.6,0.68,0.57,0.6,29000.0],["2008-11-05",0.6,0.6,0.6,0.6,2900.0],["2008-11-06",0.55,0.61,0.55,0.6,14300.0],["2008-11-07",0.6,0.6,0.55,0.6,5700.0],["2008-11-10",0.61,0.65,0.55,0.62,105300.0],["2008-11-11",0.6,0.6,0.55,0.56,37200.0],["2008-11-12",0.6,0.6,0.55,0.59,13700.0],["2008-11-13",0.52,0.6,0.52,0.6,33500.0],["2008-11-14",0.58,0.58,0.52,0.52,23500.0],["2008-11-17",0.52,0.52,0.45,0.46,58500.0],["2008-11-18",0.47,0.47,0.42,0.45,34900.0],["2008-11-19",0.49,0.5,0.3,0.32,117700.0],["2008-11-20",0.45,0.45,0.3,0.3,55400.0],["2008-11-21",0.43,0.43,0.36,0.4,31300.0],["2008-11-24",0.45,0.45,0.3,0.38,27600.0],["2008-11-25",0.38,0.42,0.38,0.42,31600.0],["2008-11-26",0.45,0.5,0.42,0.45,30200.0],["2008-11-28",0.48,0.48,0.38,0.38,1400.0],["2008-12-01",0.36,0.36,0.36,0.36,1800.0],["2008-12-02",0.38,0.45,0.38,0.38,25400.0],["2008-12-03",0.54,0.54,0.45,0.5,19900.0],["2008-12-04",0.38,0.5,0.38,0.45,14100.0],["2008-12-05",0.45,0.5,0.42,0.42,30800.0],["2008-12-08",0.5,0.5,0.26,0.4,28400.0],["2008-12-09",0.4,0.41,0.34,0.41,40500.0],["2008-12-10",0.36,0.41,0.36,0.4,80600.0],["2008-12-11",0.41,0.41,0.36,0.36,56800.0],["2008-12-12",0.33,0.65,0.33,0.41,24000.0],["2008-12-15",0.36,0.41,0.36,0.39,23500.0],["2008-12-16",0.36,0.39,0.36,0.39,50900.0],["2008-12-17",0.45,0.45,0.45,0.45,10000.0],["2008-12-18",0.45,0.45,0.35,0.43,12100.0],["2008-12-19",0.51,0.51,0.42,0.49,18300.0],["2008-12-22",0.48,0.48,0.28,0.4,141600.0],["2008-12-23",0.49,0.49,0.44,0.45,20400.0],["2008-12-24",0.45,0.45,0.45,0.45,10500.0],["2008-12-26",0.5,0.6,0.45,0.55,120400.0],["2008-12-29",0.52,0.54,0.52,0.54,3000.0],["2008-12-30",0.55,0.61,0.51,0.58,83800.0],["2008-12-31",0.58,0.6,0.55,0.58,61600.0],["2009-01-02",0.52,0.79,0.52,0.79,49600.0],["2009-01-05",0.76,0.79,0.7,0.75,46000.0],["2009-01-06",0.75,0.75,0.68,0.68,71300.0],["2009-01-07",0.63,0.69,0.63,0.63,2700.0],["2009-01-08",0.6,0.68,0.6,0.65,13100.0],["2009-01-09",0.65,0.65,0.58,0.58,1700.0],["2009-01-12",0.58,0.65,0.58,0.58,28400.0],["2009-01-13",0.58,0.63,0.55,0.55,26000.0],["2009-01-14",0.55,0.6,0.52,0.59,39400.0],["2009-01-15",0.59,0.63,0.55,0.6,19200.0],["2009-01-16",0.6,0.65,0.6,0.65,40900.0],["2009-01-20",0.66,0.8,0.65,0.7,131200.0],["2009-01-21",0.7,0.7,0.65,0.66,21500.0],["2009-01-22",0.64,0.8,0.64,0.68,70700.0],["2009-01-23",0.7,0.71,0.68,0.71,22500.0],["2009-01-26",0.68,0.68,0.68,0.68,1200.0],["2009-01-27",0.65,0.71,0.63,0.68,29900.0],["2009-01-28",0.68,0.7,0.59,0.6,79800.0],["2009-01-29",0.6,0.66,0.6,0.6,63800.0],["2009-01-30",0.6,0.62,0.57,0.57,65600.0],["2009-02-02",0.6,0.6,0.6,0.6,13400.0],["2009-02-03",0.6,0.6,0.59,0.59,19100.0],["2009-02-04",0.59,0.64,0.59,0.64,17200.0],["2009-02-05",0.64,0.69,0.59,0.6,36600.0],["2009-02-06",0.6,0.69,0.6,0.6,44100.0],["2009-02-09",0.6,0.6,0.57,0.57,19500.0],["2009-02-10",0.58,0.58,0.46,0.5,47600.0],["2009-02-11",0.5,0.6,0.47,0.53,21700.0],["2009-02-12",0.56,0.57,0.46,0.5,41500.0],["2009-02-13",0.55,0.55,0.49,0.49,13900.0],["2009-02-17",0.51,0.51,0.44,0.44,21100.0],["2009-02-18",0.49,0.52,0.44,0.5,14100.0],["2009-02-19",0.5,0.53,0.5,0.5,2200.0],["2009-02-20",0.49,0.5,0.48,0.5,19500.0],["2009-02-23",0.57,0.57,0.41,0.45,30600.0],["2009-02-24",0.52,0.52,0.45,0.45,11900.0],["2009-02-25",0.44,0.5,0.44,0.44,47200.0],["2009-02-26",0.45,0.5,0.4,0.5,53300.0],["2009-02-27",0.5,0.5,0.42,0.48,72400.0],["2009-03-02",0.38,0.53,0.38,0.45,72300.0],["2009-03-03",0.52,0.52,0.45,0.45,81200.0],["2009-03-04",0.52,0.52,0.45,0.45,10000.0],["2009-03-05",0.4,0.42,0.38,0.38,85200.0],["2009-03-06",0.5,0.5,0.36,0.39,215600.0],["2009-03-09",0.39,0.44,0.35,0.35,24300.0],["2009-03-10",0.44,0.44,0.38,0.4,26100.0],["2009-03-11",0.4,0.65,0.4,0.55,44900.0],["2009-03-12",0.55,0.55,0.55,0.55,6300.0],["2009-03-13",0.51,0.55,0.41,0.55,12700.0],["2009-03-16",0.55,0.6,0.48,0.6,24100.0],["2009-03-17",0.55,0.55,0.52,0.52,40000.0],["2009-03-18",0.55,0.55,0.4,0.4,15300.0],["2009-03-19",0.49,0.59,0.49,0.49,44300.0],["2009-03-20",0.49,0.65,0.49,0.6,30700.0],["2009-03-23",0.52,0.52,0.49,0.52,54900.0],["2009-03-24",0.52,0.52,0.46,0.46,92500.0],["2009-03-25",0.5,0.51,0.5,0.5,13800.0],["2009-03-26",0.51,0.56,0.46,0.51,62700.0],["2009-03-27",0.55,0.55,0.46,0.54,58500.0],["2009-03-30",0.53,0.53,0.48,0.5,36900.0],["2009-03-31",0.48,0.5,0.48,0.5,8500.0],["2009-04-01",0.5,0.53,0.45,0.46,75200.0],["2009-04-02",0.49,0.49,0.43,0.46,74200.0],["2009-04-03",0.55,0.55,0.45,0.5,67200.0],["2009-04-06",0.54,0.54,0.47,0.5,83200.0],["2009-04-07",0.51,0.51,0.47,0.47,25000.0],["2009-04-08",0.47,0.47,0.43,0.47,39600.0],["2009-04-09",0.45,0.48,0.43,0.48,16900.0],["2009-04-13",0.43,0.48,0.38,0.42,101500.0],["2009-04-14",0.48,0.51,0.48,0.48,21100.0],["2009-04-15",0.51,0.58,0.51,0.58,116500.0],["2009-04-16",0.6,0.65,0.56,0.6,97800.0],["2009-04-17",0.6,0.7,0.51,0.51,35500.0],["2009-04-20",0.59,0.7,0.52,0.65,63900.0],["2009-04-21",0.6,0.7,0.55,0.63,47400.0],["2009-04-22",0.63,0.64,0.55,0.55,41600.0],["2009-04-23",0.55,0.59,0.55,0.59,8100.0],["2009-04-24",0.59,0.6,0.58,0.6,24500.0],["2009-04-27",0.6,0.6,0.55,0.57,28800.0],["2009-04-28",0.58,0.59,0.57,0.58,42100.0],["2009-04-29",0.58,0.58,0.53,0.55,37700.0],["2009-04-30",0.55,0.55,0.5,0.5,80200.0],["2009-05-01",0.53,0.58,0.5,0.5,10900.0],["2009-05-04",0.5,0.58,0.47,0.58,33000.0],["2009-05-05",0.5,0.55,0.5,0.52,27200.0],["2009-05-06",0.52,0.55,0.5,0.55,68800.0],["2009-05-07",0.53,0.59,0.53,0.59,17200.0],["2009-05-08",0.54,0.59,0.54,0.59,37800.0],["2009-05-11",0.51,0.6,0.51,0.56,98100.0],["2009-05-12",0.59,0.59,0.5,0.59,57700.0],["2009-05-13",0.59,0.59,0.53,0.53,22500.0],["2009-05-14",0.55,0.55,0.5,0.5,25300.0],["2009-05-15",0.55,0.67,0.55,0.67,151600.0],["2009-05-18",0.7,0.72,0.62,0.64,52900.0],["2009-05-19",0.63,0.63,0.6,0.61,30800.0],["2009-05-20",0.6,0.72,0.6,0.7,158700.0],["2009-05-21",0.74,0.75,0.63,0.63,103800.0],["2009-05-22",0.63,0.69,0.58,0.59,71600.0],["2009-05-26",0.65,0.68,0.56,0.56,93300.0],["2009-05-27",0.6,0.6,0.5,0.54,56000.0],["2009-05-28",0.54,0.61,0.51,0.58,112400.0],["2009-05-29",0.69,0.69,0.62,0.64,33100.0],["2009-06-01",0.62,0.63,0.55,0.58,97600.0],["2009-06-02",0.55,0.57,0.55,0.57,40100.0],["2009-06-03",0.55,0.59,0.48,0.54,72900.0],["2009-06-04",0.54,0.58,0.52,0.56,43100.0],["2009-06-05",0.57,0.75,0.57,0.69,153900.0],["2009-06-08",0.68,0.74,0.65,0.66,80500.0],["2009-06-09",0.65,0.68,0.6,0.62,55300.0],["2009-06-10",0.6,0.67,0.56,0.59,80300.0],["2009-06-11",0.58,0.58,0.52,0.55,73600.0],["2009-06-12",0.57,1.11,0.56,0.9,446100.0],["2009-06-15",1.03,1.06,0.88,0.93,251000.0],["2009-06-16",0.91,0.91,0.8,0.85,194200.0],["2009-06-17",0.9,0.9,0.77,0.79,92800.0],["2009-06-18",0.8,0.9,0.79,0.86,78600.0],["2009-06-19",0.88,0.94,0.88,0.9,44300.0],["2009-06-22",0.92,0.94,0.8,0.85,38300.0],["2009-06-23",0.86,0.86,0.8,0.82,39900.0],["2009-06-24",0.82,0.87,0.79,0.87,26100.0],["2009-06-25",0.87,0.87,0.83,0.87,49200.0],["2009-06-26",0.9,0.9,0.8,0.83,24100.0],["2009-06-29",0.83,0.91,0.76,0.77,68400.0],["2009-06-30",0.72,0.81,0.72,0.81,32300.0],["2009-07-01",0.8,0.81,0.75,0.81,28000.0],["2009-07-02",0.81,0.81,0.76,0.79,5000.0],["2009-07-06",0.79,0.81,0.65,0.81,26000.0],["2009-07-07",0.81,0.81,0.78,0.81,8900.0],["2009-07-08",0.81,0.87,0.7,0.87,23800.0],["2009-07-09",0.71,0.85,0.67,0.85,62600.0],["2009-07-10",0.8,0.85,0.8,0.85,16600.0],["2009-07-13",0.8,0.85,0.75,0.83,25200.0],["2009-07-14",0.8,0.83,0.67,0.79,45200.0],["2009-07-15",0.75,0.84,0.75,0.78,49400.0],["2009-07-16",0.75,0.85,0.72,0.82,32100.0],["2009-07-17",0.84,0.84,0.8,0.82,16300.0],["2009-07-20",0.79,0.84,0.79,0.79,17100.0],["2009-07-21",0.75,0.79,0.73,0.73,10800.0],["2009-07-22",0.68,0.84,0.68,0.8,52900.0],["2009-07-23",0.75,0.77,0.69,0.77,22300.0],["2009-07-24",0.72,0.75,0.7,0.75,7000.0],["2009-07-27",0.73,0.75,0.7,0.7,39400.0],["2009-07-28",0.73,0.73,0.7,0.73,40600.0],["2009-07-29",0.73,0.77,0.69,0.77,58400.0],["2009-07-30",0.72,0.74,0.65,0.73,29700.0],["2009-07-31",0.73,0.73,0.66,0.7,27500.0],["2009-08-03",0.66,0.7,0.66,0.68,16600.0],["2009-08-04",0.7,0.82,0.67,0.82,133200.0],["2009-08-05",0.8,0.8,0.7,0.75,35400.0],["2009-08-06",0.74,0.8,0.7,0.8,43500.0],["2009-08-07",0.74,0.78,0.74,0.78,800.0],["2009-08-10",0.7,0.75,0.7,0.71,100100.0],["2009-08-11",0.7,0.8,0.7,0.75,64800.0],["2009-08-12",0.72,0.75,0.72,0.72,11500.0],["2009-08-13",0.75,0.75,0.72,0.73,23300.0],["2009-08-14",0.74,0.8,0.74,0.8,110900.0],["2009-08-17",0.74,0.79,0.72,0.77,33300.0],["2009-08-18",0.79,0.79,0.7,0.75,34500.0],["2009-08-19",0.75,0.75,0.73,0.73,9200.0],["2009-08-20",0.72,0.75,0.7,0.74,27500.0],["2009-08-21",0.74,0.75,0.69,0.74,37200.0],["2009-08-24",0.74,0.75,0.72,0.75,65800.0],["2009-08-25",0.72,0.72,0.71,0.71,17500.0],["2009-08-26",0.7,0.72,0.7,0.72,30700.0],["2009-08-27",0.7,0.72,0.65,0.71,75600.0],["2009-08-28",0.7,0.71,0.66,0.69,27500.0],["2009-08-31",0.7,0.7,0.67,0.69,26500.0],["2009-09-01",0.7,0.72,0.66,0.72,14000.0],["2009-09-02",0.7,0.71,0.66,0.68,33300.0],["2009-09-03",0.66,0.69,0.66,0.67,28500.0],["2009-09-04",0.67,0.69,0.67,0.69,20900.0],["2009-09-08",0.69,0.75,0.69,0.75,123300.0],["2009-09-09",0.75,0.75,0.7,0.75,31600.0],["2009-09-10",0.7,0.75,0.7,0.72,3700.0],["2009-09-11",0.73,0.77,0.73,0.75,34800.0],["2009-09-14",0.75,0.75,0.72,0.75,32300.0],["2009-09-15",0.75,0.79,0.72,0.78,51000.0],["2009-09-16",0.73,0.78,0.73,0.75,61800.0],["2009-09-17",0.73,0.78,0.73,0.75,14300.0],["2009-09-18",0.75,0.78,0.72,0.77,102000.0],["2009-09-21",0.77,0.77,0.75,0.75,28500.0],["2009-09-22",0.78,0.79,0.75,0.79,69200.0],["2009-09-23",0.76,0.85,0.76,0.85,105300.0],["2009-09-24",0.8,0.95,0.8,0.94,41600.0],["2009-09-25",0.84,0.94,0.84,0.94,14300.0],["2009-09-28",0.92,0.92,0.8,0.9,93500.0],["2009-09-29",0.92,0.92,0.9,0.92,64800.0],["2009-09-30",0.92,0.99,0.9,0.99,110300.0],["2009-10-01",1.0,1.42,0.99,1.41,257100.0],["2009-10-02",1.35,1.45,1.15,1.42,237500.0],["2009-10-05",1.4,1.95,1.4,1.85,403500.0],["2009-10-06",1.95,1.95,1.7,1.78,227200.0],["2009-10-07",1.67,1.75,1.28,1.49,584000.0],["2009-10-08",1.49,1.5,1.31,1.35,130700.0],["2009-10-09",1.36,1.49,1.36,1.45,103800.0],["2009-10-12",1.45,1.5,1.42,1.5,49600.0],["2009-10-13",1.46,1.5,1.3,1.43,295800.0],["2009-10-14",1.43,1.58,1.39,1.5,165900.0],["2009-10-15",1.46,1.6,1.46,1.57,82900.0],["2009-10-16",1.63,1.73,1.6,1.73,142500.0],["2009-10-19",1.84,2.09,1.78,2.05,510600.0],["2009-10-20",1.99,2.15,1.86,2.03,286000.0],["2009-10-21",2.05,2.18,2.01,2.15,97500.0],["2009-10-22",2.16,2.26,2.05,2.25,95200.0],["2009-10-23",2.26,2.48,2.26,2.48,224700.0],["2009-10-26",2.5,2.59,2.45,2.49,247300.0],["2009-10-27",2.5,2.55,1.9,2.1,345700.0],["2009-10-28",2.3,2.35,2.01,2.12,93800.0],["2009-10-29",2.14,2.4,2.14,2.3,77000.0],["2009-10-30",2.25,2.4,1.88,1.9,259700.0],["2009-11-02",2.04,2.1,1.65,1.7,139000.0],["2009-11-03",1.72,1.85,1.53,1.81,119500.0],["2009-11-04",1.9,2.13,1.9,2.01,93400.0],["2009-11-05",2.05,2.1,2.0,2.09,38500.0],["2009-11-06",2.02,2.02,1.9,2.0,29200.0],["2009-11-09",2.0,2.09,1.99,2.02,31700.0],["2009-11-10",2.02,2.02,1.8,1.98,25900.0],["2009-11-11",1.9,2.0,1.86,1.92,50500.0],["2009-11-12",1.9,2.1,1.83,1.96,48700.0],["2009-11-13",2.0,2.0,1.89,1.89,16800.0],["2009-11-16",2.0,2.01,1.9,1.9,49800.0],["2009-11-17",1.95,2.01,1.8,1.89,63100.0],["2009-11-18",1.89,1.92,1.8,1.88,52700.0],["2009-11-19",1.88,1.95,1.55,1.9,69700.0],["2009-11-20",1.9,1.91,1.85,1.91,13400.0],["2009-11-23",1.91,1.91,1.7,1.9,18200.0],["2009-11-24",1.61,1.9,1.61,1.9,21600.0],["2009-11-25",1.84,1.88,1.75,1.75,25100.0],["2009-11-27",1.82,1.82,1.75,1.8,2700.0],["2009-11-30",1.85,1.85,1.65,1.7,57300.0],["2009-12-01",1.65,1.71,1.62,1.7,25500.0],["2009-12-02",1.7,1.71,1.58,1.7,67100.0],["2009-12-03",1.68,1.7,1.6,1.63,71500.0],["2009-12-04",1.6,1.64,1.55,1.56,47500.0],["2009-12-07",1.57,1.62,1.55,1.6,32200.0],["2009-12-08",1.55,1.55,1.33,1.43,62300.0],["2009-12-09",1.47,1.55,1.38,1.45,67000.0],["2009-12-10",1.45,1.45,1.27,1.35,124900.0],["2009-12-11",1.37,1.5,1.35,1.44,42600.0],["2009-12-14",1.44,1.64,1.44,1.55,39200.0],["2009-12-15",1.55,1.6,1.45,1.6,51300.0],["2009-12-16",1.65,1.65,1.46,1.6,57300.0],["2009-12-17",1.59,1.59,1.35,1.45,42500.0],["2009-12-18",1.45,1.48,1.42,1.48,13200.0],["2009-12-21",1.43,1.55,1.4,1.4,9000.0],["2009-12-22",1.4,1.5,1.4,1.41,9300.0],["2009-12-23",1.41,1.45,1.3,1.45,17800.0],["2009-12-24",1.42,1.42,1.3,1.31,25700.0],["2009-12-28",1.4,1.4,1.35,1.4,34300.0],["2009-12-29",1.42,1.43,1.35,1.43,11200.0],["2009-12-30",1.38,1.41,1.37,1.37,30000.0],["2009-12-31",1.37,1.43,1.37,1.43,36900.0],["2010-01-04",1.4,1.6,1.4,1.49,31600.0],["2010-01-05",1.43,1.53,1.43,1.5,14200.0],["2010-01-06",1.5,1.56,1.46,1.53,10800.0],["2010-01-07",1.53,1.53,1.5,1.52,10600.0],["2010-01-08",1.52,1.55,1.46,1.51,28800.0],["2010-01-11",1.5,2.0,1.5,1.85,157800.0],["2010-01-12",1.85,1.9,1.7,1.9,41500.0],["2010-01-13",1.95,2.19,1.9,2.05,107600.0],["2010-01-14",2.0,2.0,1.93,1.94,36500.0],["2010-01-15",1.95,1.96,1.9,1.9,73000.0],["2010-01-19",1.9,1.97,1.8,1.9,80400.0],["2010-01-20",1.96,1.96,1.8,1.86,26300.0],["2010-01-21",1.9,1.9,1.87,1.87,11200.0],["2010-01-22",1.88,1.92,1.7,1.9,28000.0],["2010-01-25",1.88,1.88,1.75,1.8,8000.0],["2010-01-26",1.72,1.82,1.66,1.7,23800.0],["2010-01-27",1.75,1.75,1.61,1.62,33400.0],["2010-01-28",1.6,1.64,1.45,1.64,60500.0],["2010-01-29",1.63,1.63,1.36,1.5,32900.0],["2010-02-01",1.51,1.75,1.51,1.7,44800.0],["2010-02-02",1.7,1.76,1.6,1.65,37000.0],["2010-02-03",1.6,1.63,1.55,1.63,6800.0],["2010-02-04",1.79,1.79,1.51,1.6,41500.0],["2010-02-05",1.5,1.59,1.5,1.57,15900.0],["2010-02-08",1.51,1.6,1.48,1.6,29100.0],["2010-02-09",1.55,1.59,1.48,1.55,15600.0],["2010-02-10",1.54,1.7,1.54,1.6,18100.0],["2010-02-11",1.6,1.65,1.55,1.59,14200.0],["2010-02-12",1.51,1.6,1.31,1.51,89500.0],["2010-02-16",1.45,1.45,1.4,1.44,17000.0],["2010-02-17",1.49,1.5,1.4,1.48,8000.0],["2010-02-18",1.45,1.48,1.42,1.45,10900.0],["2010-02-19",1.46,1.47,1.39,1.4,36600.0],["2010-02-22",1.33,1.4,1.3,1.4,58200.0],["2010-02-23",1.42,1.42,1.33,1.35,16400.0],["2010-02-24",1.35,1.48,1.35,1.48,48400.0],["2010-02-25",1.44,1.48,1.42,1.48,47200.0],["2010-02-26",1.46,1.69,1.36,1.63,110600.0],["2010-03-01",1.63,1.63,1.44,1.45,46300.0],["2010-03-02",1.47,1.55,1.45,1.45,65600.0],["2010-03-03",1.42,1.6,1.41,1.6,77200.0],["2010-03-04",1.51,1.8,1.49,1.75,106700.0],["2010-03-05",1.71,1.9,1.71,1.71,53300.0],["2010-03-08",1.76,1.95,1.72,1.83,108100.0],["2010-03-09",1.88,1.9,1.8,1.89,65500.0],["2010-03-10",1.85,1.89,1.75,1.8,108700.0],["2010-03-11",1.8,1.8,1.7,1.75,32900.0],["2010-03-12",1.76,2.0,1.76,2.0,224700.0],["2010-03-15",2.0,2.24,1.98,2.1,175700.0],["2010-03-16",2.15,2.3,2.12,2.16,224800.0],["2010-03-17",2.23,2.34,1.94,2.0,424500.0],["2010-03-18",2.0,2.0,1.7,1.84,157000.0],["2010-03-19",1.89,1.94,1.75,1.89,70700.0],["2010-03-22",1.92,2.0,1.9,1.98,76500.0],["2010-03-23",2.03,2.09,1.9,2.0,41800.0],["2010-03-24",2.0,2.0,1.94,2.0,14000.0],["2010-03-25",2.0,2.05,1.85,2.0,55900.0],["2010-03-26",1.97,1.99,1.93,1.94,33300.0],["2010-03-29",2.0,2.0,1.86,1.87,81000.0],["2010-03-30",1.9,1.9,1.83,1.83,30900.0],["2010-03-31",1.85,1.89,1.81,1.84,45300.0],["2010-04-01",1.81,1.93,1.81,1.93,55700.0],["2010-04-05",1.9,1.9,1.82,1.82,66900.0],["2010-04-06",1.84,1.9,1.8,1.8,36900.0],["2010-04-07",1.81,1.85,1.79,1.79,24300.0],["2010-04-08",1.79,1.8,1.78,1.78,77500.0],["2010-04-09",1.78,1.81,1.76,1.76,31700.0],["2010-04-12",1.77,1.79,1.69,1.75,126400.0],["2010-04-13",1.75,1.79,1.7,1.78,49400.0],["2010-04-14",1.78,1.78,1.72,1.75,38700.0],["2010-04-15",1.77,1.79,1.7,1.76,73100.0],["2010-04-16",1.76,1.85,1.7,1.8,46200.0],["2010-04-19",1.79,1.8,1.63,1.67,42900.0],["2010-04-20",1.71,1.71,1.45,1.59,106500.0],["2010-04-21",1.55,1.7,1.5,1.65,60200.0],["2010-04-22",1.65,1.65,1.5,1.6,30300.0],["2010-04-23",1.55,1.6,1.5,1.55,49000.0],["2010-04-26",1.55,1.63,1.51,1.53,39500.0],["2010-04-27",1.55,1.68,1.5,1.5,60400.0],["2010-04-28",1.5,1.55,1.5,1.53,50200.0],["2010-04-29",1.55,1.58,1.5,1.5,43900.0],["2010-04-30",1.52,1.54,1.5,1.52,79100.0],["2010-05-03",1.53,1.54,1.5,1.52,77200.0],["2010-05-04",1.52,1.55,1.52,1.54,30200.0],["2010-05-05",1.6,1.65,1.56,1.65,64300.0],["2010-05-06",1.65,1.65,1.6,1.6,27100.0],["2010-05-07",1.63,1.65,1.58,1.58,34700.0],["2010-05-10",1.62,1.73,1.58,1.58,124900.0],["2010-05-11",1.6,1.65,1.6,1.61,18100.0],["2010-05-12",1.65,1.72,1.58,1.68,50600.0],["2010-05-13",1.68,1.68,1.64,1.65,17400.0],["2010-05-14",1.65,1.72,1.65,1.7,68700.0],["2010-05-17",1.7,1.72,1.7,1.72,47400.0],["2010-05-18",1.72,1.9,1.7,1.72,115000.0],["2010-05-19",1.72,1.75,1.7,1.7,39500.0],["2010-05-20",1.66,1.73,1.55,1.55,37100.0],["2010-05-21",1.6,1.7,1.6,1.7,33600.0],["2010-05-24",1.69,1.7,1.69,1.7,6000.0],["2010-05-25",1.31,1.6,1.3,1.6,156100.0],["2010-05-26",1.6,1.7,1.55,1.6,25200.0],["2010-05-27",1.6,1.7,1.55,1.63,8800.0],["2010-05-28",1.65,1.65,1.55,1.65,7200.0],["2010-06-01",1.65,1.7,1.55,1.55,26300.0],["2010-06-02",1.45,1.7,1.45,1.63,17400.0],["2010-06-03",1.6,1.6,1.5,1.52,28300.0],["2010-06-04",1.5,1.5,1.3,1.35,165700.0],["2010-06-07",1.34,1.47,1.32,1.42,44300.0],["2010-06-08",1.42,1.45,1.4,1.4,26200.0],["2010-06-09",1.4,1.42,1.34,1.42,57600.0],["2010-06-10",1.45,1.68,1.45,1.6,57700.0],["2010-06-11",1.65,1.7,1.51,1.55,27600.0],["2010-06-14",1.6,1.6,1.47,1.47,30400.0],["2010-06-15",1.36,1.57,1.36,1.51,37100.0],["2010-06-16",1.52,1.69,1.46,1.54,32300.0],["2010-06-17",1.5,1.54,1.45,1.47,20000.0],["2010-06-18",1.5,1.5,1.48,1.5,13400.0],["2010-06-21",1.5,1.59,1.5,1.58,19500.0],["2010-06-22",1.57,1.69,1.55,1.6,33700.0],["2010-06-23",1.69,1.69,1.5,1.62,27800.0],["2010-06-24",1.6,1.6,1.55,1.58,10700.0],["2010-06-25",1.54,1.6,1.5,1.6,10000.0],["2010-06-28",1.6,1.6,1.55,1.57,11400.0],["2010-06-29",1.55,1.55,1.41,1.41,43000.0],["2010-06-30",1.4,1.5,1.36,1.4,60600.0],["2010-07-01",1.41,1.45,1.36,1.45,11200.0],["2010-07-02",1.45,1.5,1.35,1.48,55100.0],["2010-07-06",1.5,1.5,1.36,1.4,36900.0],["2010-07-07",1.5,1.55,1.4,1.5,9400.0],["2010-07-08",1.46,1.53,1.46,1.46,10100.0],["2010-07-09",1.46,1.55,1.46,1.55,43700.0],["2010-07-12",1.5,1.55,1.45,1.47,32000.0],["2010-07-13",1.47,1.55,1.47,1.47,20800.0],["2010-07-14",1.65,1.68,1.5,1.55,113800.0],["2010-07-15",1.55,1.55,1.52,1.54,43100.0],["2010-07-16",1.54,1.54,1.47,1.5,17500.0],["2010-07-19",1.54,1.55,1.5,1.51,16800.0],["2010-07-20",1.5,1.52,1.5,1.52,16700.0],["2010-07-21",1.5,1.54,1.5,1.5,11500.0],["2010-07-22",1.53,1.55,1.48,1.48,36500.0],["2010-07-23",1.5,1.5,1.43,1.45,80200.0],["2010-07-26",1.43,1.55,1.43,1.5,36000.0],["2010-07-27",1.53,1.53,1.5,1.5,2200.0],["2010-07-28",1.5,1.5,1.43,1.44,32700.0],["2010-07-29",1.55,1.55,1.36,1.55,27000.0],["2010-07-30",1.49,1.54,1.45,1.49,20500.0],["2010-08-02",1.54,1.55,1.5,1.54,13300.0],["2010-08-03",1.52,1.53,1.5,1.5,19900.0],["2010-08-04",1.48,1.49,1.39,1.42,47000.0],["2010-08-05",1.4,1.4,1.31,1.32,118300.0],["2010-08-06",1.3,1.42,1.3,1.41,41400.0],["2010-08-09",1.35,1.45,1.3,1.39,32800.0],["2010-08-10",1.35,1.38,1.3,1.38,28600.0],["2010-08-11",1.38,1.38,1.3,1.3,48000.0],["2010-08-12",1.3,1.42,1.25,1.25,33700.0],["2010-08-13",1.12,1.34,1.11,1.2,56800.0],["2010-08-16",1.25,1.25,1.15,1.17,11300.0],["2010-08-17",1.15,1.17,1.07,1.07,84400.0],["2010-08-18",1.05,1.05,0.87,1.05,327800.0],["2010-08-19",1.01,1.35,1.01,1.22,73800.0],["2010-08-20",1.3,1.3,1.2,1.25,9500.0],["2010-08-23",1.28,1.28,1.2,1.22,13600.0],["2010-08-24",1.25,1.25,1.1,1.12,74500.0],["2010-08-25",1.15,1.25,1.14,1.18,74500.0],["2010-08-26",1.18,1.2,1.15,1.2,15500.0],["2010-08-27",1.2,1.29,1.18,1.29,45100.0],["2010-08-30",1.28,1.3,1.19,1.25,27400.0],["2010-08-31",1.25,1.25,1.11,1.25,14200.0],["2010-09-01",1.29,1.34,1.25,1.3,13500.0],["2010-09-02",1.32,1.32,1.25,1.25,22200.0],["2010-09-03",1.3,1.4,1.3,1.35,35600.0],["2010-09-07",1.35,1.4,1.35,1.35,17500.0],["2010-09-08",1.4,1.4,1.25,1.3,24600.0],["2010-09-09",1.3,1.35,1.2,1.34,16500.0],["2010-09-10",1.35,1.35,1.2,1.3,31200.0],["2010-09-13",1.31,1.35,1.25,1.3,31600.0],["2010-09-14",1.22,1.3,1.22,1.29,15100.0],["2010-09-15",1.3,1.3,1.25,1.27,11200.0],["2010-09-16",1.27,1.29,1.27,1.29,4000.0],["2010-09-17",1.26,1.29,1.25,1.29,9600.0],["2010-09-20",1.22,1.3,1.22,1.23,45700.0],["2010-09-21",1.2,1.25,1.2,1.2,47600.0],["2010-09-22",1.3,1.3,1.15,1.17,13700.0],["2010-09-23",1.22,1.3,1.18,1.23,24400.0],["2010-09-24",1.25,1.3,1.2,1.3,10000.0],["2010-09-27",1.22,1.3,1.22,1.28,4300.0],["2010-09-28",1.23,1.3,1.19,1.27,24100.0],["2010-09-29",1.22,1.25,1.2,1.25,28500.0],["2010-09-30",1.23,1.24,1.13,1.2,43900.0],["2010-10-01",1.15,1.2,1.12,1.2,36700.0],["2010-10-04",1.2,1.2,1.15,1.17,6200.0],["2010-10-05",1.15,1.2,1.15,1.2,10400.0],["2010-10-06",1.2,1.25,1.11,1.16,44800.0],["2010-10-07",1.2,1.35,1.11,1.34,41400.0],["2010-10-08",1.33,1.35,1.21,1.3,20000.0],["2010-10-11",1.32,1.32,1.23,1.3,14800.0],["2010-10-12",1.26,1.32,1.22,1.27,8200.0],["2010-10-13",1.27,1.3,1.22,1.22,13900.0],["2010-10-14",1.22,1.25,1.2,1.25,27200.0],["2010-10-15",1.3,1.5,1.3,1.45,128800.0],["2010-10-18",1.55,1.7,1.45,1.6,111300.0],["2010-10-19",1.6,1.68,1.5,1.68,72000.0],["2010-10-20",1.65,1.75,1.55,1.68,58400.0],["2010-10-21",1.7,1.72,1.66,1.68,63700.0],["2010-10-22",1.7,1.74,1.68,1.69,57800.0],["2010-10-25",1.71,1.72,1.6,1.68,35800.0],["2010-10-26",1.66,1.7,1.6,1.64,18800.0],["2010-10-27",1.6,1.68,1.59,1.6,27800.0],["2010-10-28",1.55,1.65,1.5,1.64,51500.0],["2010-10-29",1.64,1.64,1.46,1.54,25900.0],["2010-11-01",1.53,1.55,1.4,1.5,44800.0],["2010-11-02",1.5,1.52,1.4,1.4,108400.0],["2010-11-03",1.38,1.4,1.3,1.32,33200.0],["2010-11-04",1.35,1.45,1.32,1.37,38600.0],["2010-11-05",1.4,1.43,1.36,1.4,22700.0],["2010-11-08",1.35,1.41,1.3,1.39,32300.0],["2010-11-09",1.34,1.39,1.32,1.33,18500.0],["2010-11-10",1.33,1.41,1.3,1.41,50100.0],["2010-11-11",1.33,1.38,1.31,1.38,9000.0],["2010-11-12",1.41,1.41,1.3,1.3,20600.0],["2010-11-15",1.32,1.38,1.26,1.26,56600.0],["2010-11-16",1.33,1.35,1.26,1.28,105300.0],["2010-11-17",1.34,1.39,1.32,1.39,20800.0],["2010-11-18",1.37,1.4,1.34,1.4,13700.0],["2010-11-19",1.4,1.49,1.4,1.45,13000.0],["2010-11-22",1.4,1.5,1.4,1.5,7200.0],["2010-11-23",1.5,1.5,1.5,1.5,5800.0],["2010-11-24",1.5,1.54,1.45,1.52,25700.0],["2010-11-26",1.5,1.64,1.5,1.62,90800.0],["2010-11-29",1.71,1.8,1.59,1.6,481300.0],["2010-11-30",1.6,1.6,1.48,1.5,121700.0],["2010-12-01",1.45,1.5,1.45,1.46,42000.0],["2010-12-02",1.45,1.5,1.4,1.4,36200.0],["2010-12-03",1.5,1.5,1.42,1.44,32300.0],["2010-12-06",1.46,1.46,1.42,1.43,10900.0],["2010-12-07",1.46,1.5,1.42,1.5,40800.0],["2010-12-08",1.5,1.52,1.42,1.45,34500.0],["2010-12-09",1.4,1.4,1.32,1.36,71300.0],["2010-12-10",1.4,1.4,1.31,1.34,24500.0],["2010-12-13",1.33,1.45,1.3,1.32,42800.0],["2010-12-14",1.35,1.45,1.28,1.44,17400.0],["2010-12-15",1.4,1.43,1.35,1.35,36200.0],["2010-12-16",1.4,1.45,1.33,1.45,40000.0],["2010-12-17",1.45,1.45,1.37,1.38,24700.0],["2010-12-20",1.37,1.43,1.26,1.4,16500.0],["2010-12-21",1.35,1.42,1.26,1.37,15900.0],["2010-12-22",1.35,1.37,1.3,1.3,17900.0],["2010-12-23",1.26,1.39,1.26,1.39,16200.0],["2010-12-27",1.4,1.4,1.3,1.35,17700.0],["2010-12-28",1.3,1.36,1.3,1.35,9100.0],["2010-12-29",1.32,1.41,1.32,1.41,9100.0],["2010-12-30",1.4,1.44,1.32,1.4,30700.0],["2010-12-31",1.37,1.42,1.36,1.42,22800.0],["2011-01-03",1.44,1.47,1.3,1.45,26900.0],["2011-01-04",1.45,1.45,1.36,1.45,12600.0],["2011-01-05",1.45,1.45,1.36,1.39,23800.0],["2011-01-06",1.37,1.4,1.36,1.37,8000.0],["2011-01-07",1.38,1.45,1.32,1.4,22700.0],["2011-01-10",1.4,1.45,1.36,1.42,59500.0],["2011-01-11",1.43,1.47,1.38,1.45,60900.0],["2011-01-12",1.41,1.5,1.37,1.48,34700.0],["2011-01-13",1.5,1.5,1.38,1.47,18900.0],["2011-01-14",1.47,1.5,1.38,1.42,41800.0],["2011-01-18",1.49,1.49,1.4,1.45,35000.0],["2011-01-19",1.37,1.45,1.35,1.4,87800.0],["2011-01-20",1.39,1.4,1.39,1.4,12300.0],["2011-01-21",1.4,1.45,1.38,1.4,49900.0],["2011-01-24",1.4,1.54,1.4,1.5,130700.0],["2011-01-25",1.49,1.58,1.42,1.42,136500.0],["2011-01-26",1.45,1.5,1.45,1.47,57600.0],["2011-01-27",1.47,1.5,1.44,1.47,20500.0],["2011-01-28",1.45,1.5,1.41,1.41,31400.0],["2011-01-31",1.43,1.45,1.43,1.45,10400.0],["2011-02-01",1.43,1.5,1.43,1.48,17000.0],["2011-02-02",1.43,1.48,1.41,1.45,29000.0],["2011-02-03",1.43,1.43,1.42,1.42,22100.0],["2011-02-04",1.42,1.42,1.39,1.39,49300.0],["2011-02-07",1.39,1.39,1.31,1.31,75400.0],["2011-02-08",1.34,1.34,1.28,1.3,39800.0],["2011-02-09",1.4,1.41,1.28,1.3,26400.0],["2011-02-10",1.39,1.4,1.36,1.4,10300.0],["2011-02-11",1.4,1.4,1.28,1.39,22400.0],["2011-02-14",1.39,1.39,1.28,1.32,7800.0],["2011-02-15",1.32,1.32,1.3,1.31,29100.0],["2011-02-16",1.35,1.36,1.29,1.34,37500.0],["2011-02-17",1.3,1.31,1.29,1.3,14500.0],["2011-02-18",1.3,1.35,1.28,1.3,22900.0],["2011-02-22",1.32,1.35,1.32,1.33,7500.0],["2011-02-23",1.35,1.35,1.3,1.3,21700.0],["2011-02-24",1.33,1.39,1.33,1.39,23900.0],["2011-02-25",1.39,1.39,1.3,1.37,14400.0],["2011-02-28",1.39,1.39,1.27,1.39,21000.0],["2011-03-01",1.28,1.35,1.28,1.3,23600.0],["2011-03-02",1.25,1.34,1.25,1.34,50000.0],["2011-03-03",1.26,1.34,1.26,1.26,16200.0],["2011-03-04",1.26,1.34,1.22,1.34,58400.0],["2011-03-07",1.34,1.34,1.29,1.3,10500.0],["2011-03-08",1.3,1.34,1.26,1.3,12800.0],["2011-03-09",1.3,1.34,1.3,1.34,15700.0],["2011-03-10",1.34,1.34,1.26,1.3,17500.0],["2011-03-11",1.3,1.35,1.3,1.35,22600.0],["2011-03-14",1.36,1.39,1.35,1.38,68900.0],["2011-03-15",1.39,1.39,1.35,1.35,25300.0],["2011-03-16",1.25,1.3,1.25,1.25,52700.0],["2011-03-17",1.29,1.38,1.25,1.36,35300.0],["2011-03-18",1.36,1.38,1.33,1.35,11900.0],["2011-03-21",1.35,1.35,1.29,1.3,20600.0],["2011-03-22",1.24,1.35,1.24,1.3,6300.0],["2011-03-23",1.3,1.35,1.3,1.35,9900.0],["2011-03-24",1.3,1.34,1.24,1.34,34600.0],["2011-03-25",1.34,1.34,1.24,1.3,40500.0],["2011-03-28",1.24,1.25,1.12,1.25,140300.0],["2011-03-29",1.25,1.26,1.15,1.15,40600.0],["2011-03-30",1.15,1.25,1.15,1.23,27000.0],["2011-03-31",1.24,1.29,1.19,1.21,6800.0],["2011-04-01",1.23,1.26,1.1,1.1,99200.0],["2011-04-04",1.1,1.18,1.1,1.18,42200.0],["2011-04-05",1.19,1.19,1.09,1.19,37900.0],["2011-04-06",1.04,1.19,1.04,1.19,86100.0],["2011-04-07",1.19,1.22,1.15,1.2,21300.0],["2011-04-08",1.22,1.34,1.22,1.29,103200.0],["2011-04-11",1.3,1.3,1.29,1.3,21200.0],["2011-04-12",1.3,1.3,1.22,1.29,38800.0],["2011-04-13",1.29,1.3,1.24,1.25,25800.0],["2011-04-14",1.2,1.24,1.1,1.15,72800.0],["2011-04-15",1.15,1.2,1.11,1.2,8200.0],["2011-04-18",1.2,1.21,1.1,1.19,42600.0],["2011-04-19",1.16,1.19,1.12,1.19,6800.0],["2011-04-20",1.2,1.2,1.13,1.18,17700.0],["2011-04-21",1.12,1.19,1.12,1.19,17200.0],["2011-04-25",1.17,1.21,1.1,1.12,56900.0],["2011-04-26",1.11,1.17,1.11,1.14,13800.0],["2011-04-27",1.1,1.17,1.1,1.15,22800.0],["2011-04-28",1.12,1.19,1.12,1.15,21800.0],["2011-04-29",1.11,1.15,1.11,1.11,14000.0],["2011-05-02",1.15,1.15,1.08,1.09,85600.0],["2011-05-03",1.11,1.11,1.06,1.08,12900.0],["2011-05-04",1.1,1.12,1.1,1.1,25000.0],["2011-05-05",1.1,1.1,1.02,1.09,27000.0],["2011-05-06",1.09,1.14,1.09,1.11,27000.0],["2011-05-09",1.12,1.19,1.09,1.12,32300.0],["2011-05-10",1.15,1.17,1.15,1.17,41400.0],["2011-05-11",1.17,1.2,1.17,1.19,26000.0],["2011-05-12",1.19,1.25,1.18,1.25,85800.0],["2011-05-13",1.25,1.25,1.2,1.24,64800.0],["2011-05-16",1.23,1.29,1.19,1.29,34000.0],["2011-05-17",1.25,1.26,1.17,1.25,59300.0],["2011-05-18",1.22,1.26,1.17,1.26,11200.0],["2011-05-19",1.26,1.29,1.17,1.25,42200.0],["2011-05-20",1.25,1.29,1.2,1.29,15600.0],["2011-05-23",1.29,1.3,1.2,1.24,33300.0],["2011-05-24",1.25,1.27,1.17,1.25,25000.0],["2011-05-25",1.25,1.27,1.18,1.27,26200.0],["2011-05-26",1.15,1.2,1.14,1.2,10000.0],["2011-05-27",1.2,1.25,1.2,1.25,2100.0],["2011-05-31",1.25,1.25,1.16,1.17,41500.0],["2011-06-01",1.17,1.19,1.16,1.19,9400.0],["2011-06-02",1.19,1.2,1.16,1.2,21300.0],["2011-06-03",1.15,1.24,1.14,1.14,25900.0],["2011-06-06",1.14,1.18,1.14,1.18,5500.0],["2011-06-07",1.18,1.18,1.13,1.13,19800.0],["2011-06-08",1.14,1.17,1.14,1.17,3600.0],["2011-06-09",1.13,1.15,1.11,1.11,20500.0],["2011-06-10",1.11,1.15,1.11,1.15,12800.0],["2011-06-13",1.12,1.21,1.1,1.15,27000.0],["2011-06-14",1.08,1.12,1.05,1.1,20500.0],["2011-06-15",1.1,1.21,1.06,1.06,8800.0],["2011-06-16",1.08,1.13,1.08,1.08,13700.0],["2011-06-17",1.13,1.15,1.13,1.15,7000.0],["2011-06-20",1.11,1.15,1.11,1.15,19300.0],["2011-06-21",1.1,1.19,1.1,1.19,9100.0],["2011-06-22",1.1,1.19,1.1,1.15,9400.0],["2011-06-23",1.2,1.2,1.08,1.15,11500.0],["2011-06-24",1.14,1.15,1.08,1.14,20900.0],["2011-06-27",1.14,1.14,1.04,1.04,15500.0],["2011-06-28",1.02,1.05,1.01,1.05,22400.0],["2011-06-29",1.05,1.05,1.0,1.02,41200.0],["2011-06-30",1.18,1.18,0.9,1.04,39000.0],["2011-07-01",1.05,1.05,0.92,1.05,19500.0],["2011-07-05",1.04,1.04,1.04,1.04,600.0],["2011-07-06",1.04,1.04,0.9,0.97,66900.0],["2011-07-07",0.99,0.99,0.88,0.9,60000.0],["2011-07-08",0.83,0.97,0.83,0.95,52800.0],["2011-07-11",0.98,1.0,0.91,1.0,76200.0],["2011-07-12",1.0,1.04,0.99,1.02,76400.0],["2011-07-13",1.02,1.03,1.02,1.03,9100.0],["2011-07-14",1.03,1.1,1.02,1.1,16800.0],["2011-07-15",1.09,1.1,1.06,1.06,17700.0],["2011-07-18",1.09,1.1,1.01,1.07,17700.0],["2011-07-19",1.04,1.06,1.01,1.05,17400.0],["2011-07-20",1.05,1.08,1.03,1.06,28100.0],["2011-07-21",1.06,1.08,1.06,1.07,8800.0],["2011-07-22",1.07,1.07,1.04,1.05,35600.0],["2011-07-25",1.04,1.04,1.02,1.02,27400.0],["2011-07-26",1.02,1.1,1.01,1.02,91300.0],["2011-07-27",1.05,1.05,0.95,0.95,52000.0],["2011-07-28",0.95,1.0,0.95,0.99,76500.0],["2011-07-29",0.95,1.0,0.9,0.97,54400.0],["2011-08-01",0.97,1.02,0.96,1.01,60600.0],["2011-08-02",1.01,1.02,0.96,1.02,24600.0],["2011-08-03",0.97,1.01,0.97,1.0,29300.0],["2011-08-04",1.0,1.0,0.96,0.96,25800.0],["2011-08-05",0.93,0.98,0.93,0.98,14700.0],["2011-08-08",0.95,0.98,0.9,0.9,41200.0],["2011-08-09",0.95,0.97,0.9,0.96,17300.0],["2011-08-10",0.96,0.96,0.9,0.9,14200.0],["2011-08-11",0.96,0.98,0.91,0.96,46100.0],["2011-08-12",0.96,0.99,0.92,0.95,54700.0],["2011-08-15",1.01,1.02,0.95,0.98,113800.0],["2011-08-16",1.0,1.01,0.97,0.98,90000.0],["2011-08-17",1.01,1.01,0.98,0.98,58700.0],["2011-08-18",0.98,0.98,0.88,0.97,77700.0],["2011-08-19",0.91,0.97,0.91,0.97,14700.0],["2011-08-22",0.97,0.97,0.9,0.92,31000.0],["2011-08-23",0.93,0.94,0.88,0.94,54100.0],["2011-08-24",0.88,0.95,0.88,0.95,44900.0],["2011-08-25",0.88,0.94,0.88,0.94,4600.0],["2011-08-26",0.94,0.98,0.88,0.9,94000.0],["2011-08-29",0.86,0.96,0.86,0.95,13300.0],["2011-08-30",0.95,0.96,0.9,0.95,8500.0],["2011-08-31",0.96,0.96,0.94,0.95,1900.0],["2011-09-01",0.97,0.97,0.9,0.95,13000.0],["2011-09-02",0.9,0.95,0.9,0.94,3300.0],["2011-09-06",0.94,0.95,0.89,0.93,24600.0],["2011-09-07",0.93,0.93,0.87,0.93,20500.0],["2011-09-08",0.86,0.93,0.86,0.93,16700.0],["2011-09-09",0.93,0.93,0.92,0.93,11100.0],["2011-09-12",0.9,0.93,0.88,0.92,19100.0],["2011-09-13",0.93,0.96,0.88,0.94,37000.0],["2011-09-14",0.86,0.93,0.86,0.93,28200.0],["2011-09-15",0.87,0.92,0.85,0.89,45500.0],["2011-09-16",0.89,0.89,0.79,0.88,32700.0],["2011-09-19",0.85,0.9,0.8,0.8,10300.0],["2011-09-20",0.86,0.88,0.77,0.83,56300.0],["2011-09-21",0.83,0.83,0.78,0.8,32800.0],["2011-09-22",0.76,0.87,0.75,0.87,41800.0],["2011-09-23",0.82,0.85,0.72,0.72,7900.0],["2011-09-26",0.8,0.89,0.8,0.8,28900.0],["2011-09-27",0.8,0.82,0.77,0.79,8000.0],["2011-09-28",0.77,0.79,0.75,0.79,13800.0],["2011-09-29",0.78,0.79,0.58,0.79,13500.0],["2011-09-30",0.63,0.76,0.63,0.76,13600.0],["2011-10-03",0.64,0.79,0.64,0.76,13600.0],["2011-10-04",0.7,0.79,0.7,0.76,54000.0],["2011-10-05",0.76,0.76,0.74,0.76,10600.0],["2011-10-06",0.76,0.84,0.73,0.79,15200.0],["2011-10-07",0.67,0.84,0.67,0.8,2600.0],["2011-10-10",0.8,0.8,0.72,0.8,19500.0],["2011-10-11",0.75,0.8,0.74,0.75,22400.0],["2011-10-12",0.78,0.78,0.75,0.75,2500.0],["2011-10-13",0.75,0.78,0.7,0.7,18600.0],["2011-10-14",0.74,0.75,0.7,0.7,16600.0],["2011-10-17",0.7,0.75,0.62,0.7,19400.0],["2011-10-18",0.65,0.72,0.62,0.64,46700.0],["2011-10-19",0.7,0.7,0.6,0.62,30300.0],["2011-10-20",0.64,0.7,0.64,0.68,16100.0],["2011-10-21",0.7,0.7,0.62,0.68,30800.0],["2011-10-24",0.65,0.73,0.62,0.65,61000.0],["2011-10-25",0.7,0.7,0.65,0.65,65200.0],["2011-10-26",0.65,0.69,0.62,0.67,34300.0],["2011-10-27",0.67,0.67,0.62,0.66,60100.0],["2011-10-28",0.67,0.68,0.64,0.65,57500.0],["2011-10-31",0.64,0.68,0.63,0.63,24700.0],["2011-11-01",0.63,0.75,0.62,0.65,22200.0],["2011-11-02",0.68,0.7,0.64,0.7,30800.0],["2011-11-03",0.75,0.75,0.62,0.65,21300.0],["2011-11-04",0.63,0.7,0.62,0.65,16400.0],["2011-11-07",0.7,0.7,0.7,0.7,1600.0],["2011-11-08",0.63,0.7,0.63,0.7,37800.0],["2011-11-09",0.7,0.72,0.64,0.72,12400.0],["2011-11-10",0.72,0.72,0.63,0.72,6800.0],["2011-11-11",0.72,0.72,0.72,0.72,2500.0],["2011-11-14",0.63,0.74,0.63,0.74,41200.0],["2011-11-15",0.74,0.76,0.69,0.76,46600.0],["2011-11-16",0.75,0.8,0.67,0.8,13600.0],["2011-11-17",0.76,0.8,0.68,0.79,22500.0],["2011-11-18",0.79,0.79,0.79,0.79,2000.0],["2011-11-21",0.75,0.77,0.63,0.68,35400.0],["2011-11-22",0.71,0.71,0.68,0.68,6000.0],["2011-11-23",0.67,0.71,0.67,0.71,9000.0],["2011-11-25",0.76,0.76,0.76,0.76,200.0],["2011-11-28",0.72,0.72,0.66,0.66,11400.0],["2011-11-29",0.65,0.71,0.64,0.64,14000.0],["2011-11-30",0.64,0.7,0.64,0.68,27600.0],["2011-12-01",0.68,0.7,0.64,0.7,28000.0],["2011-12-02",0.64,0.72,0.64,0.72,24000.0],["2011-12-05",0.65,0.72,0.65,0.72,8800.0],["2011-12-06",0.72,0.72,0.65,0.65,5200.0],["2011-12-07",0.72,0.72,0.64,0.64,22900.0],["2011-12-08",0.65,0.72,0.63,0.63,58000.0],["2011-12-09",0.63,0.79,0.63,0.79,111600.0],["2011-12-12",0.8,0.85,0.7,0.81,54300.0],["2011-12-13",0.81,0.82,0.75,0.79,21100.0],["2011-12-14",0.75,0.82,0.75,0.82,29000.0],["2011-12-15",0.87,1.29,0.85,1.05,383300.0],["2011-12-16",1.05,1.19,1.01,1.14,251900.0],["2011-12-19",1.19,1.19,0.92,1.01,226800.0],["2011-12-20",1.01,1.09,0.92,1.0,98800.0],["2011-12-21",1.0,1.03,0.94,1.03,14200.0],["2011-12-22",1.03,1.15,1.03,1.04,74500.0],["2011-12-23",1.08,1.28,1.08,1.25,252200.0],["2011-12-27",1.28,1.57,1.26,1.35,733800.0],["2011-12-28",1.36,1.48,1.36,1.4,212300.0],["2011-12-29",1.37,1.43,1.28,1.3,151500.0],["2011-12-30",1.3,1.47,1.3,1.45,134200.0],["2012-01-03",1.51,1.92,1.51,1.74,773100.0],["2012-01-04",1.81,1.88,1.62,1.64,522300.0],["2012-01-05",1.83,1.83,1.7,1.8,142800.0],["2012-01-06",1.79,1.82,1.7,1.71,275800.0],["2012-01-09",1.73,1.77,1.61,1.66,228500.0],["2012-01-10",1.63,1.7,1.63,1.7,157200.0],["2012-01-11",1.71,1.74,1.62,1.67,118900.0],["2012-01-12",1.66,1.73,1.62,1.65,141700.0],["2012-01-13",1.66,1.72,1.62,1.72,157400.0],["2012-01-17",1.72,2.17,1.72,2.0,571100.0],["2012-01-18",2.05,2.36,1.96,2.33,766600.0],["2012-01-19",2.31,3.33,2.28,2.87,1641400.0],["2012-01-20",2.66,2.86,2.61,2.69,550200.0],["2012-01-23",2.55,2.67,2.02,2.25,884300.0],["2012-01-24",2.32,2.39,2.26,2.36,298000.0],["2012-01-25",2.4,2.88,2.4,2.7,731600.0],["2012-01-26",2.35,2.44,1.85,1.97,1070000.0],["2012-01-27",1.93,2.37,1.93,2.35,467100.0],["2012-01-30",2.31,2.46,2.08,2.45,315600.0],["2012-01-31",2.38,2.48,2.32,2.35,157500.0],["2012-02-01",2.4,2.68,2.38,2.6,308800.0],["2012-02-02",2.57,2.69,2.56,2.64,247700.0],["2012-02-03",2.63,2.66,2.36,2.42,295000.0],["2012-02-06",2.25,2.36,2.2,2.3,240700.0],["2012-02-07",2.32,2.4,2.25,2.3,163500.0],["2012-02-08",2.35,2.36,2.16,2.34,181800.0],["2012-02-09",2.2,2.32,2.2,2.23,66400.0],["2012-02-10",2.22,2.28,2.15,2.2,141100.0],["2012-02-13",2.17,2.25,2.13,2.21,109800.0],["2012-02-14",2.2,2.2,1.75,1.94,752600.0],["2012-02-15",1.91,2.0,1.83,2.0,227700.0],["2012-02-16",2.0,2.03,1.68,1.8,270700.0],["2012-02-17",1.85,1.88,1.75,1.88,91900.0],["2012-02-21",1.88,2.05,1.87,2.03,230800.0],["2012-02-22",2.0,2.03,1.88,1.9,116300.0],["2012-02-23",2.05,2.08,1.92,1.96,96400.0],["2012-02-24",1.91,1.98,1.81,1.88,136700.0],["2012-02-27",1.9,1.9,1.8,1.84,112900.0],["2012-02-28",1.93,1.93,1.79,1.86,67300.0],["2012-02-29",1.88,1.94,1.8,1.92,163500.0],["2012-03-01",1.94,1.94,1.8,1.83,82000.0],["2012-03-02",1.86,1.97,1.81,1.92,131700.0],["2012-03-05",1.9,1.9,1.81,1.86,48700.0],["2012-03-06",1.83,1.84,1.8,1.8,52400.0],["2012-03-07",1.81,1.82,1.8,1.8,65700.0],["2012-03-08",1.82,1.83,1.56,1.72,193000.0],["2012-03-09",1.68,1.73,1.53,1.6,320500.0],["2012-03-12",1.68,1.79,1.6,1.68,96000.0],["2012-03-13",1.64,2.1,1.63,1.92,298800.0],["2012-03-14",1.95,2.07,1.8,1.95,213200.0],["2012-03-15",1.96,1.96,1.78,1.78,83200.0],["2012-03-16",1.93,1.98,1.78,1.93,84800.0],["2012-03-19",1.85,2.0,1.8,1.82,154000.0],["2012-03-20",1.89,1.89,1.8,1.86,42700.0],["2012-03-21",1.85,1.86,1.8,1.85,31500.0],["2012-03-22",1.85,1.87,1.75,1.75,79700.0],["2012-03-23",1.78,1.81,1.51,1.7,208400.0],["2012-03-26",1.67,1.72,1.65,1.69,119100.0],["2012-03-27",1.7,1.77,1.67,1.68,73100.0],["2012-03-28",1.72,1.76,1.65,1.66,41400.0],["2012-03-29",1.66,1.76,1.62,1.76,124600.0],["2012-03-30",1.88,1.88,1.7,1.7,75700.0],["2012-04-02",1.77,1.77,1.28,1.55,406700.0],["2012-04-03",1.6,1.66,1.49,1.5,78400.0],["2012-04-04",1.46,1.5,1.4,1.44,99100.0],["2012-04-05",1.35,1.41,1.3,1.4,114600.0],["2012-04-09",1.47,1.47,1.13,1.35,193900.0],["2012-04-10",1.34,1.34,1.13,1.15,188100.0],["2012-04-11",1.25,1.3,1.11,1.13,142700.0],["2012-04-12",1.11,1.15,1.04,1.1,115200.0],["2012-04-13",1.1,1.41,1.1,1.41,115300.0],["2012-04-16",1.18,1.39,1.18,1.28,59400.0],["2012-04-17",1.28,1.37,1.25,1.25,75300.0],["2012-04-18",1.27,1.32,1.2,1.31,68000.0],["2012-04-19",1.3,1.3,1.21,1.26,165600.0],["2012-04-20",1.25,1.3,1.2,1.27,158200.0],["2012-04-23",1.35,1.35,0.95,1.16,552100.0],["2012-04-24",1.37,1.37,1.05,1.09,119600.0],["2012-04-25",1.13,1.18,1.1,1.1,56700.0],["2012-04-26",1.13,1.18,1.11,1.13,25000.0],["2012-04-27",1.2,1.2,1.11,1.18,72000.0],["2012-04-30",1.18,1.18,1.05,1.13,85500.0],["2012-05-01",1.12,1.35,1.12,1.3,177000.0],["2012-05-02",1.3,1.34,1.17,1.25,40000.0],["2012-05-03",1.25,1.39,1.25,1.28,170300.0],["2012-05-04",1.27,1.29,1.19,1.2,106700.0],["2012-05-07",1.21,1.27,1.11,1.2,103600.0],["2012-05-08",1.12,1.27,1.12,1.18,132300.0],["2012-05-09",1.13,1.16,1.1,1.15,76500.0],["2012-05-10",1.1,1.18,1.1,1.18,41000.0],["2012-05-11",1.16,1.19,1.11,1.18,83000.0],["2012-05-14",1.12,1.12,1.05,1.12,76000.0],["2012-05-15",1.12,1.12,1.04,1.06,115700.0],["2012-05-16",1.07,1.07,1.03,1.03,43000.0],["2012-05-17",1.05,1.18,1.05,1.1,77300.0],["2012-05-18",1.16,1.18,1.05,1.17,68000.0],["2012-05-21",1.11,1.16,1.11,1.16,29100.0],["2012-05-22",1.1,1.15,1.07,1.08,55000.0],["2012-05-23",1.08,1.08,1.02,1.08,97400.0],["2012-05-24",1.03,1.07,1.01,1.05,50400.0],["2012-05-25",1.05,1.06,0.99,1.05,39300.0],["2012-05-29",1.05,1.05,0.99,1.0,20700.0],["2012-05-30",0.99,1.01,0.96,0.98,73600.0],["2012-05-31",0.95,1.0,0.95,0.97,103600.0],["2012-06-01",0.95,1.0,0.95,0.97,13800.0],["2012-06-04",0.97,1.01,0.95,1.0,27800.0],["2012-06-05",1.05,1.05,0.93,1.0,14800.0],["2012-06-06",1.0,1.0,0.93,0.96,29500.0],["2012-06-07",0.92,0.98,0.92,0.95,19900.0],["2012-06-08",0.98,0.98,0.92,0.93,22700.0],["2012-06-11",0.93,0.94,0.85,0.9,36700.0],["2012-06-12",0.9,0.96,0.88,0.95,36300.0],["2012-06-13",0.86,0.99,0.86,0.93,26800.0],["2012-06-14",0.92,0.98,0.86,0.98,33600.0],["2012-06-15",0.98,0.98,0.9,0.97,2700.0],["2012-06-18",0.98,1.0,0.95,1.0,47400.0],["2012-06-19",1.0,1.0,0.93,0.97,36500.0],["2012-06-20",0.95,1.01,0.95,0.98,43500.0],["2012-06-21",0.92,0.98,0.92,0.96,20300.0],["2012-06-22",0.96,0.97,0.94,0.97,7600.0],["2012-06-25",0.96,1.1,0.92,0.98,44100.0],["2012-06-26",0.97,0.98,0.92,0.94,27100.0],["2012-06-27",0.96,0.96,0.95,0.95,8700.0],["2012-06-28",0.96,0.96,0.92,0.95,24200.0],["2012-06-29",0.96,0.98,0.9,0.98,28400.0],["2012-07-02",0.85,0.98,0.85,0.97,42500.0],["2012-07-03",0.92,0.97,0.92,0.95,15400.0],["2012-07-05",0.92,0.94,0.9,0.93,34000.0],["2012-07-06",0.97,0.97,0.88,0.94,53000.0],["2012-07-09",0.97,1.0,0.88,0.95,37300.0],["2012-07-10",0.93,0.98,0.9,0.97,72900.0],["2012-07-11",0.96,0.96,0.86,0.96,30200.0],["2012-07-12",0.88,0.96,0.86,0.89,85400.0],["2012-07-13",0.89,0.9,0.86,0.9,9600.0],["2012-07-16",0.9,0.92,0.86,0.92,22700.0],["2012-07-17",0.88,0.91,0.86,0.91,54200.0],["2012-07-18",0.9,0.92,0.87,0.91,40700.0],["2012-07-19",0.91,0.93,0.89,0.93,34300.0],["2012-07-20",0.93,0.94,0.92,0.93,14100.0],["2012-07-23",0.9,0.93,0.86,0.93,66700.0],["2012-07-24",0.93,0.93,0.88,0.9,29300.0],["2012-07-25",0.9,0.91,0.87,0.89,26500.0],["2012-07-26",0.83,0.9,0.83,0.9,24800.0],["2012-07-27",0.86,0.91,0.85,0.91,34700.0],["2012-07-30",0.92,0.93,0.87,0.87,35500.0],["2012-07-31",0.91,0.93,0.88,0.88,14200.0],["2012-08-01",0.93,0.93,0.91,0.93,30900.0],["2012-08-02",0.93,0.93,0.9,0.92,14100.0],["2012-08-03",0.92,1.0,0.85,0.92,125700.0],["2012-08-06",0.87,0.91,0.84,0.89,40900.0],["2012-08-07",0.91,0.99,0.88,0.91,74200.0],["2012-08-08",0.89,0.95,0.89,0.95,27600.0],["2012-08-09",0.92,0.96,0.9,0.91,39200.0],["2012-08-10",0.91,0.91,0.9,0.9,7800.0],["2012-08-13",0.9,0.96,0.9,0.96,39200.0],["2012-08-14",0.96,0.96,0.87,0.95,25900.0],["2012-08-15",0.95,0.95,0.91,0.93,42400.0],["2012-08-16",0.93,0.93,0.89,0.93,16000.0],["2012-08-17",0.93,0.93,0.9,0.93,9900.0],["2012-08-20",0.9,0.9,0.88,0.88,12000.0],["2012-08-21",0.89,0.92,0.88,0.92,33300.0],["2012-08-22",0.91,0.92,0.87,0.92,30700.0],["2012-08-23",0.87,0.98,0.87,0.98,52500.0],["2012-08-24",0.89,0.97,0.89,0.95,10400.0],["2012-08-27",0.95,0.98,0.9,0.92,27200.0],["2012-08-28",0.99,0.99,0.88,0.88,34100.0],["2012-08-29",0.98,0.98,0.87,0.95,18100.0],["2012-08-30",0.9,0.95,0.88,0.9,4500.0],["2012-08-31",0.9,0.95,0.88,0.93,24400.0],["2012-09-04",0.91,0.93,0.88,0.93,4600.0],["2012-09-05",0.88,0.93,0.86,0.9,30200.0],["2012-09-06",0.9,0.9,0.86,0.9,33300.0],["2012-09-07",0.9,0.9,0.86,0.88,30000.0],["2012-09-10",0.86,0.9,0.86,0.9,29400.0],["2012-09-11",0.86,0.9,0.86,0.88,25900.0],["2012-09-12",0.88,0.91,0.84,0.91,46600.0],["2012-09-13",0.91,0.91,0.85,0.87,12900.0],["2012-09-14",0.86,0.89,0.85,0.87,41500.0],["2012-09-17",0.85,0.87,0.83,0.84,37700.0],["2012-09-18",0.86,0.86,0.83,0.86,21700.0],["2012-09-19",0.83,0.89,0.83,0.85,6500.0],["2012-09-20",0.85,0.88,0.84,0.88,29200.0],["2012-09-21",0.83,0.86,0.83,0.84,41400.0],["2012-09-24",0.85,0.88,0.85,0.88,30200.0],["2012-09-25",0.87,0.9,0.85,0.87,29900.0],["2012-09-26",0.87,0.9,0.85,0.9,21000.0],["2012-09-27",0.89,0.89,0.85,0.86,9700.0],["2012-09-28",0.86,0.86,0.85,0.85,20500.0],["2012-10-01",0.88,0.88,0.85,0.86,14900.0],["2012-10-02",0.86,0.89,0.84,0.88,34200.0],["2012-10-03",0.84,0.91,0.84,0.87,68500.0],["2012-10-04",0.87,0.95,0.87,0.92,24100.0],["2012-10-05",0.92,0.92,0.88,0.91,21100.0],["2012-10-08",0.91,0.91,0.87,0.91,19200.0],["2012-10-09",0.88,0.91,0.88,0.89,47900.0],["2012-10-10",0.9,0.95,0.9,0.92,60000.0],["2012-10-11",0.9,1.16,0.9,1.16,130700.0],["2012-10-12",1.16,1.38,1.05,1.18,178200.0],["2012-10-15",1.25,1.33,1.21,1.22,102400.0],["2012-10-16",1.27,1.28,1.15,1.2,82600.0],["2012-10-17",1.24,1.28,1.2,1.23,27100.0],["2012-10-18",1.25,1.25,1.14,1.15,40300.0],["2012-10-19",1.17,1.17,1.03,1.15,67100.0],["2012-10-22",1.14,1.15,1.03,1.13,33100.0],["2012-10-23",1.05,1.1,1.05,1.1,25500.0],["2012-10-24",1.05,1.06,1.01,1.03,46500.0],["2012-10-25",1.04,1.1,1.02,1.09,30300.0],["2012-10-26",1.02,1.1,1.02,1.09,58600.0],["2012-10-31",1.09,1.15,1.05,1.14,43000.0],["2012-11-01",1.12,1.14,1.02,1.05,56400.0],["2012-11-02",1.06,1.1,1.01,1.01,53000.0],["2012-11-05",1.08,1.15,1.05,1.11,41800.0],["2012-11-06",1.11,1.11,1.02,1.04,51000.0],["2012-11-07",1.02,1.1,1.01,1.05,27300.0],["2012-11-08",1.05,1.06,1.01,1.04,52600.0],["2012-11-09",1.03,1.09,1.0,1.03,62400.0],["2012-11-12",1.01,1.04,1.0,1.01,15300.0],["2012-11-13",1.01,1.03,1.0,1.0,10300.0],["2012-11-14",1.01,1.01,0.95,1.0,21300.0],["2012-11-15",1.0,1.05,0.97,0.97,52500.0],["2012-11-16",1.0,1.03,0.95,1.0,11200.0],["2012-11-19",1.0,1.06,0.96,1.03,43600.0],["2012-11-20",1.01,1.03,0.95,1.0,15300.0],["2012-11-21",0.99,1.06,0.99,1.0,17300.0],["2012-11-23",1.0,1.03,1.0,1.03,3700.0],["2012-11-26",1.05,1.09,1.0,1.06,36000.0],["2012-11-27",1.05,1.05,1.01,1.05,14000.0],["2012-11-28",1.24,1.24,1.0,1.07,49500.0],["2012-11-29",1.07,1.14,1.07,1.12,37900.0],["2012-11-30",1.12,1.13,1.03,1.07,20000.0],["2012-12-03",1.15,1.15,1.05,1.14,46100.0],["2012-12-04",1.14,1.15,1.05,1.1,40000.0],["2012-12-05",1.12,1.18,1.1,1.1,37300.0],["2012-12-06",1.13,1.14,1.03,1.08,49300.0],["2012-12-07",1.01,1.07,1.01,1.03,18400.0],["2012-12-10",1.1,1.1,1.03,1.03,14900.0],["2012-12-11",1.03,1.09,1.01,1.06,131500.0],["2012-12-12",1.06,1.12,0.96,1.0,59600.0],["2012-12-13",1.05,1.05,0.95,0.98,29500.0],["2012-12-14",0.96,1.06,0.96,1.06,2100.0],["2012-12-17",0.98,1.01,0.94,1.0,21500.0],["2012-12-18",0.9,0.99,0.9,0.99,47500.0],["2012-12-19",0.99,0.99,0.92,0.92,15200.0],["2012-12-20",0.92,0.95,0.92,0.95,32400.0],["2012-12-21",0.95,0.95,0.88,0.95,49500.0],["2012-12-24",0.88,0.95,0.88,0.95,4400.0],["2012-12-26",0.89,0.95,0.88,0.9,24500.0],["2012-12-27",0.85,0.9,0.83,0.9,47800.0],["2012-12-28",0.85,0.88,0.81,0.85,56500.0],["2012-12-31",0.83,0.9,0.79,0.89,111400.0],["2013-01-02",1.15,1.15,0.88,0.88,21400.0],["2013-01-03",0.9,0.93,0.9,0.9,7000.0],["2013-01-04",0.93,0.93,0.9,0.9,27000.0],["2013-01-07",0.93,0.93,0.9,0.91,16300.0],["2013-01-08",0.92,0.93,0.84,0.86,27300.0],["2013-01-09",0.87,0.9,0.84,0.9,30200.0],["2013-01-10",0.9,0.9,0.83,0.85,29800.0],["2013-01-11",0.85,0.9,0.83,0.83,19500.0],["2013-01-14",0.83,0.9,0.82,0.86,21800.0],["2013-01-15",0.83,0.92,0.83,0.84,56300.0],["2013-01-16",0.89,0.89,0.85,0.85,2300.0],["2013-01-17",0.89,0.92,0.89,0.9,55100.0],["2013-01-18",0.9,0.96,0.9,0.95,34100.0],["2013-01-22",0.95,1.0,0.95,0.99,62500.0],["2013-01-23",1.0,1.23,0.96,1.19,346800.0],["2013-01-24",1.15,1.23,1.11,1.15,102800.0],["2013-01-25",1.16,1.16,1.1,1.15,64400.0],["2013-01-28",1.15,1.2,1.05,1.12,92300.0],["2013-01-29",1.11,1.12,1.03,1.09,44000.0],["2013-01-30",1.09,1.12,1.04,1.12,23500.0],["2013-01-31",1.12,1.12,1.03,1.05,40500.0],["2013-02-01",1.05,1.1,1.02,1.1,35300.0],["2013-02-04",1.02,1.15,1.02,1.07,64100.0],["2013-02-05",1.12,1.12,1.03,1.12,77500.0],["2013-02-06",1.1,1.15,1.03,1.13,152300.0],["2013-02-07",1.1,1.15,1.1,1.15,23100.0],["2013-02-08",1.12,1.15,1.08,1.11,153700.0],["2013-02-11",1.1,1.11,1.07,1.08,60400.0],["2013-02-12",1.1,1.14,0.99,1.04,71100.0],["2013-02-13",1.05,1.09,1.02,1.07,21700.0],["2013-02-14",1.07,1.09,1.05,1.05,29700.0],["2013-02-15",1.07,1.07,1.02,1.07,28000.0],["2013-02-19",1.04,1.08,1.03,1.03,32900.0],["2013-02-20",1.04,1.06,1.02,1.04,25400.0],["2013-02-21",1.02,1.07,1.02,1.05,57900.0],["2013-02-22",1.05,1.05,0.98,1.05,14600.0],["2013-02-25",1.02,1.05,1.02,1.03,14300.0],["2013-02-26",1.04,1.05,1.04,1.04,11300.0],["2013-02-27",1.03,1.04,1.01,1.04,23800.0],["2013-02-28",1.03,1.07,1.0,1.04,96000.0],["2013-03-01",1.04,1.2,1.04,1.16,242600.0],["2013-03-04",1.21,1.25,1.19,1.22,119300.0],["2013-03-05",1.22,1.24,1.17,1.21,102100.0],["2013-03-06",1.22,1.3,1.15,1.25,157100.0],["2013-03-07",1.15,1.33,1.15,1.3,165900.0],["2013-03-08",1.33,1.5,1.32,1.36,253700.0],["2013-03-11",1.4,1.53,1.4,1.44,175100.0],["2013-03-12",1.45,1.53,1.36,1.43,137400.0],["2013-03-13",1.43,1.43,1.21,1.22,154400.0],["2013-03-14",1.25,1.35,1.22,1.27,59400.0],["2013-03-15",1.29,1.3,1.22,1.27,74300.0],["2013-03-18",1.29,1.35,1.23,1.35,64100.0],["2013-03-19",1.3,1.42,1.27,1.4,56000.0],["2013-03-20",1.44,1.51,1.39,1.48,164300.0],["2013-03-21",1.45,1.5,1.4,1.48,129600.0],["2013-03-22",1.48,1.5,1.4,1.47,115400.0],["2013-03-25",1.67,1.67,1.54,1.59,141100.0],["2013-03-26",1.6,1.71,1.6,1.66,211900.0],["2013-03-27",1.7,1.7,1.6,1.63,69300.0],["2013-03-28",1.65,1.68,1.31,1.45,244000.0],["2013-04-01",1.5,1.65,1.35,1.65,150700.0],["2013-04-02",1.64,1.71,1.49,1.51,196200.0],["2013-04-03",1.54,1.59,1.5,1.55,104800.0],["2013-04-04",1.57,1.58,1.43,1.43,139300.0],["2013-04-05",1.4,1.4,1.15,1.25,231500.0],["2013-04-08",1.24,1.28,1.17,1.22,216000.0],["2013-04-09",1.22,1.25,1.18,1.25,53300.0],["2013-04-10",1.24,1.24,1.14,1.19,139800.0],["2013-04-11",1.19,1.22,1.17,1.2,56300.0],["2013-04-12",1.22,1.22,1.11,1.12,169700.0],["2013-04-15",1.13,1.21,1.05,1.1,112700.0],["2013-04-16",1.1,1.14,1.1,1.13,18800.0],["2013-04-17",1.1,1.15,1.1,1.14,26700.0],["2013-04-18",1.16,1.2,1.14,1.18,128100.0],["2013-04-19",1.2,1.23,1.16,1.21,84200.0],["2013-04-22",1.2,1.2,1.16,1.2,24300.0],["2013-04-23",1.16,1.2,1.15,1.15,49400.0],["2013-04-24",1.17,1.19,1.11,1.11,159000.0],["2013-04-25",1.12,1.16,1.11,1.11,62900.0],["2013-04-26",1.11,1.16,1.09,1.11,31300.0],["2013-04-29",1.14,1.14,1.04,1.08,79800.0],["2013-04-30",1.08,1.1,1.02,1.04,45800.0],["2013-05-01",1.1,1.1,1.03,1.03,37100.0],["2013-05-02",1.04,1.09,1.03,1.05,40600.0],["2013-05-03",1.05,1.08,1.01,1.03,48800.0],["2013-05-06",1.04,1.08,1.0,1.06,81000.0],["2013-05-07",1.05,1.06,1.0,1.0,89300.0],["2013-05-08",1.0,1.14,1.0,1.06,74000.0],["2013-05-09",1.1,1.1,1.0,1.07,18800.0],["2013-05-10",1.02,1.05,1.02,1.05,11200.0],["2013-05-13",1.02,1.1,1.0,1.0,50300.0],["2013-05-14",1.0,1.01,1.0,1.0,47800.0],["2013-05-15",1.0,1.01,0.99,0.99,39800.0],["2013-05-16",1.06,1.06,0.98,1.0,41000.0],["2013-05-17",1.0,1.04,0.99,1.0,24500.0],["2013-05-20",1.0,1.0,0.97,0.98,32100.0],["2013-05-21",0.98,0.98,0.98,0.98,9300.0],["2013-05-22",0.98,0.98,0.9,0.92,48800.0],["2013-05-23",0.94,1.0,0.93,1.0,48500.0],["2013-05-24",1.0,1.0,0.98,1.0,12300.0],["2013-05-28",1.0,1.0,0.96,0.99,12700.0],["2013-05-29",0.96,1.0,0.93,0.94,43300.0],["2013-05-30",0.94,0.94,0.91,0.92,27600.0],["2013-05-31",0.96,0.96,0.9,0.9,46300.0],["2013-06-03",0.9,0.91,0.9,0.91,20600.0],["2013-06-04",0.9,0.92,0.84,0.86,79500.0],["2013-06-05",0.84,0.84,0.8,0.84,78300.0],["2013-06-06",0.84,0.86,0.78,0.85,169000.0],["2013-06-07",0.91,0.91,0.8,0.85,72300.0],["2013-06-10",0.9,0.91,0.81,0.87,32500.0],["2013-06-11",0.86,1.1,0.85,1.07,205400.0],["2013-06-12",1.07,1.1,0.96,1.0,74900.0],["2013-06-13",1.01,1.03,1.0,1.0,13100.0],["2013-06-14",0.98,1.0,0.97,1.0,11800.0],["2013-06-17",0.97,1.04,0.97,1.0,13500.0],["2013-06-18",1.0,1.02,0.97,0.97,10100.0],["2013-06-19",0.97,1.02,0.96,1.02,32300.0],["2013-06-20",0.96,0.98,0.92,0.95,16300.0],["2013-06-21",0.95,0.95,0.94,0.94,800.0],["2013-06-24",0.95,0.95,0.89,0.92,45700.0],["2013-06-25",0.92,0.92,0.84,0.89,52500.0],["2013-06-26",0.89,0.92,0.85,0.86,30200.0],["2013-06-27",0.87,0.9,0.86,0.88,38600.0],["2013-06-28",0.9,0.91,0.9,0.91,11200.0],["2013-07-01",0.89,0.91,0.85,0.9,25500.0],["2013-07-02",0.9,0.9,0.87,0.87,7600.0],["2013-07-03",0.87,0.9,0.85,0.9,35200.0],["2013-07-05",0.9,0.91,0.88,0.88,21800.0],["2013-07-08",0.88,0.88,0.84,0.88,33800.0],["2013-07-09",0.84,0.88,0.84,0.85,19000.0],["2013-07-10",0.86,0.86,0.84,0.86,39200.0],["2013-07-11",0.84,0.93,0.84,0.93,87100.0],["2013-07-12",0.94,0.94,0.9,0.9,42200.0],["2013-07-15",0.9,0.93,0.88,0.93,51400.0],["2013-07-16",0.9,0.93,0.9,0.9,30500.0],["2013-07-17",0.9,0.91,0.86,0.88,73300.0],["2013-07-18",0.88,0.88,0.86,0.86,3500.0],["2013-07-19",0.86,0.9,0.86,0.9,36300.0],["2013-07-22",0.93,0.93,0.86,0.92,62700.0],["2013-07-23",0.92,0.92,0.88,0.88,44300.0],["2013-07-24",0.89,0.89,0.87,0.87,28300.0],["2013-07-25",0.85,0.89,0.85,0.86,32700.0],["2013-07-26",0.85,0.93,0.85,0.87,81400.0],["2013-07-29",0.88,0.88,0.8,0.88,117000.0],["2013-07-30",0.86,0.86,0.8,0.8,127500.0],["2013-07-31",0.8,0.82,0.78,0.8,107500.0],["2013-08-01",0.8,0.9,0.8,0.83,226000.0],["2013-08-02",0.82,0.88,0.8,0.83,72800.0],["2013-08-05",0.8,0.82,0.8,0.8,14000.0],["2013-08-06",0.81,0.81,0.8,0.81,36900.0],["2013-08-07",0.81,0.82,0.77,0.8,54200.0],["2013-08-08",0.77,0.8,0.77,0.79,11700.0],["2013-08-09",0.79,0.8,0.77,0.8,26000.0],["2013-08-12",0.8,0.8,0.77,0.78,27800.0],["2013-08-13",0.75,0.77,0.7,0.75,115000.0],["2013-08-14",0.75,0.76,0.75,0.75,29100.0],["2013-08-15",0.76,0.76,0.73,0.75,30800.0],["2013-08-16",0.75,0.79,0.74,0.79,14300.0],["2013-08-19",0.79,0.89,0.76,0.89,187300.0],["2013-08-20",0.89,0.9,0.85,0.89,63400.0],["2013-08-21",0.9,0.94,0.86,0.88,96800.0],["2013-08-22",0.88,0.89,0.86,0.89,27700.0],["2013-08-23",0.89,0.92,0.88,0.88,28500.0],["2013-08-26",0.87,0.88,0.82,0.88,33500.0],["2013-08-27",0.85,0.85,0.81,0.84,38600.0],["2013-08-28",0.84,0.88,0.82,0.85,33100.0],["2013-08-29",0.89,0.93,0.88,0.9,78000.0],["2013-08-30",0.91,0.95,0.91,0.91,59900.0],["2013-09-03",0.97,0.97,0.9,0.9,31200.0],["2013-09-04",0.94,0.94,0.91,0.91,26000.0],["2013-09-05",0.91,0.95,0.91,0.93,23700.0],["2013-09-06",0.91,0.92,0.9,0.91,25100.0],["2013-09-09",0.93,0.95,0.82,0.89,102700.0],["2013-09-10",0.89,0.89,0.83,0.85,21900.0],["2013-09-11",0.85,0.94,0.85,0.94,87500.0],["2013-09-12",0.93,0.95,0.9,0.93,59000.0],["2013-09-13",0.9,0.93,0.9,0.93,29100.0],["2013-09-16",0.92,0.92,0.89,0.9,18100.0],["2013-09-17",0.89,0.93,0.88,0.92,35400.0],["2013-09-18",0.9,0.98,0.9,0.98,30700.0],["2013-09-19",0.94,0.98,0.84,0.9,59800.0],["2013-09-20",0.89,0.9,0.85,0.9,37500.0],["2013-09-23",0.9,0.9,0.83,0.83,38300.0],["2013-09-24",0.89,0.9,0.85,0.86,25000.0],["2013-09-25",0.88,0.91,0.88,0.91,27300.0],["2013-09-26",0.9,0.91,0.88,0.88,19000.0],["2013-09-27",0.9,0.91,0.86,0.9,21500.0],["2013-09-30",0.87,0.88,0.87,0.88,16200.0],["2013-10-01",0.87,0.95,0.87,0.95,82600.0],["2013-10-02",0.91,0.95,0.9,0.93,51700.0],["2013-10-03",0.94,0.95,0.86,0.89,55900.0],["2013-10-04",0.89,0.89,0.83,0.87,49300.0],["2013-10-07",0.88,0.88,0.83,0.88,12500.0],["2013-10-08",0.88,0.88,0.83,0.85,41700.0],["2013-10-09",0.83,0.9,0.83,0.9,17400.0],["2013-10-10",0.88,0.94,0.86,0.93,50200.0],["2013-10-11",0.93,0.93,0.87,0.87,28000.0],["2013-10-14",0.88,0.95,0.87,0.93,84900.0],["2013-10-15",1.0,1.0,0.93,1.0,162900.0],["2013-10-16",1.0,1.24,0.97,1.11,314600.0],["2013-10-17",1.12,1.28,1.08,1.11,338400.0],["2013-10-18",1.17,1.17,1.01,1.04,119400.0],["2013-10-21",1.02,1.09,1.01,1.06,42600.0],["2013-10-22",1.06,1.06,0.95,1.02,70200.0],["2013-10-23",1.02,1.05,1.01,1.03,27200.0],["2013-10-24",1.05,1.09,1.0,1.02,53700.0],["2013-10-25",1.03,1.08,1.03,1.05,22300.0],["2013-10-28",1.05,1.08,1.05,1.06,36000.0],["2013-10-29",1.06,1.06,1.02,1.05,19900.0],["2013-10-30",1.02,1.04,1.0,1.03,109400.0],["2013-10-31",1.04,1.06,1.03,1.04,78100.0],["2013-11-01",1.05,1.07,1.03,1.03,55700.0],["2013-11-04",1.01,1.04,1.0,1.03,19000.0],["2013-11-05",1.01,1.03,1.0,1.0,55100.0],["2013-11-06",1.0,1.02,1.0,1.0,72900.0],["2013-11-07",1.0,1.0,0.95,0.95,10300.0],["2013-11-08",0.95,1.0,0.9,0.98,37100.0],["2013-11-11",0.98,0.98,0.95,0.98,37900.0],["2013-11-12",0.98,1.0,0.89,0.95,32200.0],["2013-11-13",0.91,0.95,0.89,0.93,38300.0],["2013-11-14",0.89,0.93,0.89,0.92,16700.0],["2013-11-15",0.92,0.92,0.92,0.92,17000.0],["2013-11-18",0.92,0.92,0.9,0.9,18600.0],["2013-11-19",0.9,0.96,0.9,0.91,27800.0],["2013-11-20",0.92,0.93,0.9,0.91,16100.0],["2013-11-21",0.92,0.92,0.86,0.9,50300.0],["2013-11-22",0.9,0.92,0.87,0.89,25500.0],["2013-11-25",0.87,0.9,0.85,0.85,50800.0],["2013-11-26",0.87,0.94,0.86,0.86,154800.0],["2013-11-27",0.88,0.94,0.85,0.93,138600.0],["2013-11-29",0.93,0.93,0.9,0.92,23500.0],["2013-12-02",0.92,0.94,0.88,0.93,45800.0],["2013-12-03",0.94,0.94,0.9,0.9,60400.0],["2013-12-04",0.9,0.92,0.9,0.92,75700.0],["2013-12-05",0.94,0.94,0.88,0.93,27800.0],["2013-12-06",0.87,0.88,0.6,0.75,615400.0],["2013-12-09",0.8,0.87,0.74,0.74,133900.0],["2013-12-10",0.75,0.76,0.69,0.74,84200.0],["2013-12-11",0.74,0.75,0.71,0.71,98900.0],["2013-12-12",0.71,0.72,0.71,0.72,93100.0],["2013-12-13",0.72,0.74,0.68,0.74,180600.0],["2013-12-16",0.74,0.75,0.72,0.73,86200.0],["2013-12-17",0.74,0.74,0.7,0.71,53600.0],["2013-12-18",0.71,0.75,0.71,0.72,66500.0],["2013-12-19",0.71,0.73,0.71,0.71,28300.0],["2013-12-20",0.73,0.73,0.69,0.73,51300.0],["2013-12-23",0.7,0.73,0.69,0.72,48400.0],["2013-12-24",0.7,0.72,0.69,0.72,29200.0],["2013-12-26",0.72,0.72,0.65,0.7,137200.0],["2013-12-27",0.69,0.72,0.69,0.72,22700.0],["2013-12-30",0.7,0.73,0.69,0.7,102500.0],["2013-12-31",0.68,0.72,0.68,0.72,103100.0],["2014-01-02",0.72,0.72,0.69,0.69,12000.0],["2014-01-03",0.69,0.7,0.68,0.68,36400.0],["2014-01-06",0.7,0.72,0.69,0.72,15600.0],["2014-01-07",0.7,0.75,0.68,0.68,68700.0],["2014-01-08",0.7,0.95,0.68,0.93,266700.0],["2014-01-09",0.95,1.09,0.95,0.96,206900.0],["2014-01-10",1.01,1.1,0.96,1.02,244200.0],["2014-01-13",1.0,1.0,0.86,0.91,50400.0],["2014-01-14",0.9,0.97,0.87,0.96,27500.0],["2014-01-15",0.96,0.96,0.9,0.94,22700.0],["2014-01-16",0.92,0.94,0.89,0.91,62900.0],["2014-01-17",0.91,0.92,0.89,0.92,34800.0],["2014-01-21",0.92,0.96,0.91,0.91,55700.0],["2014-01-22",0.91,0.92,0.88,0.92,18000.0],["2014-01-23",0.88,0.95,0.88,0.95,60500.0],["2014-01-24",0.85,0.94,0.85,0.93,36600.0],["2014-01-27",0.94,1.0,0.88,0.99,89600.0],["2014-01-28",0.98,1.0,0.94,0.99,44400.0],["2014-01-29",0.94,0.98,0.85,0.9,100600.0],["2014-01-30",0.91,0.92,0.86,0.91,34200.0],["2014-01-31",0.87,0.93,0.87,0.9,20400.0],["2014-02-03",0.89,0.93,0.86,0.87,61800.0],["2014-02-04",0.87,0.94,0.87,0.94,50800.0],["2014-02-05",0.94,0.94,0.91,0.91,56600.0],["2014-02-06",0.87,0.93,0.87,0.93,14400.0],["2014-02-07",0.93,1.06,0.91,1.03,191500.0],["2014-02-10",1.05,1.07,0.98,1.02,131500.0],["2014-02-11",1.04,1.05,0.93,1.0,108100.0],["2014-02-12",1.0,1.01,0.95,0.99,18100.0],["2014-02-13",1.0,1.0,0.92,0.97,60600.0],["2014-02-14",0.97,1.0,0.93,0.96,61300.0],["2014-02-18",0.93,0.98,0.87,0.91,122900.0],["2014-02-19",0.91,0.91,0.89,0.89,126900.0],["2014-02-20",0.9,0.9,0.87,0.88,182600.0],["2014-02-21",0.88,0.92,0.88,0.9,45900.0],["2014-02-24",0.94,0.94,0.9,0.94,18800.0],["2014-02-25",0.93,0.96,0.91,0.93,97100.0],["2014-02-26",0.9,0.95,0.9,0.93,26100.0],["2014-02-27",0.94,0.94,0.9,0.91,37300.0],["2014-02-28",0.91,0.96,0.9,0.96,64500.0],["2014-03-03",0.96,0.96,0.92,0.92,35700.0],["2014-03-04",0.92,0.92,0.88,0.9,29500.0],["2014-03-05",0.9,0.9,0.87,0.88,57100.0],["2014-03-06",0.95,0.96,0.87,0.92,137200.0],["2014-03-07",0.93,0.95,0.88,0.91,48200.0],["2014-03-10",0.91,0.91,0.88,0.88,45400.0],["2014-03-11",0.91,0.96,0.89,0.93,119500.0],["2014-03-12",0.92,0.95,0.91,0.94,87600.0],["2014-03-13",0.93,0.95,0.9,0.9,78400.0],["2014-03-14",0.91,0.93,0.89,0.9,66200.0],["2014-03-17",0.89,0.93,0.88,0.93,51100.0],["2014-03-18",0.9,0.91,0.88,0.89,54100.0],["2014-03-19",0.92,0.92,0.88,0.88,28400.0],["2014-03-20",0.88,0.92,0.88,0.91,34200.0],["2014-03-21",0.92,0.92,0.88,0.89,18100.0],["2014-03-24",0.89,0.91,0.88,0.91,38400.0],["2014-03-25",0.88,0.92,0.87,0.9,13500.0],["2014-03-26",0.9,0.9,0.86,0.87,35900.0],["2014-03-27",0.87,0.9,0.86,0.89,51700.0],["2014-03-28",0.89,0.9,0.88,0.9,59000.0],["2014-03-31",0.9,0.9,0.87,0.88,36900.0],["2014-04-01",0.88,0.9,0.88,0.88,16800.0],["2014-04-02",0.9,0.9,0.85,0.85,31600.0],["2014-04-03",0.87,0.87,0.87,0.87,13100.0],["2014-04-04",0.86,0.87,0.82,0.85,79500.0],["2014-04-07",0.85,0.85,0.8,0.85,41700.0],["2014-04-08",0.85,0.9,0.8,0.89,182900.0],["2014-04-09",0.89,0.9,0.81,0.89,44200.0],["2014-04-10",0.89,0.89,0.85,0.87,64800.0],["2014-04-11",0.87,0.87,0.83,0.83,56500.0],["2014-04-14",0.83,0.83,0.83,0.83,6500.0],["2014-04-15",0.83,0.83,0.8,0.8,37000.0],["2014-04-16",0.81,0.83,0.8,0.82,56000.0],["2014-04-17",0.78,0.83,0.76,0.76,66700.0],["2014-04-21",0.8,0.83,0.78,0.83,31500.0],["2014-04-22",0.83,0.85,0.8,0.82,23300.0],["2014-04-23",0.77,0.88,0.77,0.83,74400.0],["2014-04-24",0.81,0.87,0.78,0.86,39600.0],["2014-04-25",0.84,0.84,0.8,0.83,32800.0],["2014-04-28",0.85,0.85,0.76,0.8,64300.0],["2014-04-29",0.8,0.83,0.78,0.8,29100.0],["2014-04-30",0.81,0.81,0.78,0.8,27500.0],["2014-05-01",0.81,0.81,0.76,0.78,33400.0],["2014-05-02",0.8,0.8,0.75,0.78,167900.0],["2014-05-05",0.77,0.78,0.75,0.77,68600.0],["2014-05-06",0.79,0.81,0.73,0.74,175000.0],["2014-05-07",0.78,0.78,0.72,0.72,47200.0],["2014-05-08",0.76,0.76,0.7,0.7,52800.0],["2014-05-09",0.72,0.72,0.7,0.72,31500.0],["2014-05-12",0.72,0.76,0.72,0.76,27700.0],["2014-05-13",0.74,0.79,0.73,0.74,196400.0],["2014-05-14",0.75,0.78,0.75,0.78,17300.0],["2014-05-15",0.78,0.78,0.77,0.78,12800.0],["2014-05-16",0.78,0.82,0.78,0.79,39200.0],["2014-05-19",0.79,0.8,0.75,0.75,27800.0],["2014-05-20",0.77,0.91,0.77,0.9,200000.0],["2014-05-21",0.93,1.02,0.89,0.9,204900.0],["2014-05-22",0.9,0.95,0.88,0.89,56700.0],["2014-05-23",0.9,0.9,0.87,0.88,40300.0],["2014-05-27",0.91,0.92,0.9,0.92,123900.0],["2014-05-28",0.98,0.98,0.89,0.89,74000.0],["2014-05-29",0.9,0.9,0.87,0.87,113600.0],["2014-05-30",0.87,0.89,0.85,0.86,63600.0],["2014-06-02",0.89,0.89,0.83,0.85,97100.0],["2014-06-03",0.85,0.85,0.8,0.81,102400.0],["2014-06-04",0.81,0.81,0.77,0.8,192200.0],["2014-06-05",0.78,0.8,0.78,0.79,25700.0],["2014-06-06",0.81,0.82,0.79,0.79,12200.0],["2014-06-09",0.8,0.81,0.77,0.81,48000.0],["2014-06-10",0.82,0.85,0.79,0.79,125000.0],["2014-06-11",0.79,0.8,0.78,0.78,18300.0],["2014-06-12",0.79,0.8,0.77,0.8,25800.0],["2014-06-13",0.8,0.81,0.77,0.8,34500.0],["2014-06-16",0.8,0.8,0.79,0.79,37200.0],["2014-06-17",0.8,0.8,0.78,0.79,90000.0],["2014-06-18",0.76,0.85,0.76,0.82,283100.0],["2014-06-19",0.9,0.93,0.85,0.93,376200.0],["2014-06-20",0.94,0.95,0.91,0.93,231800.0],["2014-06-23",0.93,0.93,0.91,0.92,107400.0],["2014-06-24",0.93,0.93,0.9,0.92,95600.0],["2014-06-25",0.92,0.92,0.87,0.88,148100.0],["2014-06-26",0.88,0.89,0.87,0.89,80500.0],["2014-06-27",1.0,1.03,0.9,0.95,467900.0],["2014-06-30",0.96,0.96,0.93,0.95,91800.0],["2014-07-01",0.96,0.99,0.95,0.95,80400.0],["2014-07-02",0.99,0.99,0.95,0.99,78900.0],["2014-07-03",0.98,0.99,0.95,0.97,69800.0],["2014-07-07",0.99,0.99,0.94,0.94,79200.0],["2014-07-08",0.94,0.95,0.92,0.95,72300.0],["2014-07-09",0.94,0.96,0.88,0.88,137800.0],["2014-07-10",0.89,0.9,0.87,0.87,155000.0],["2014-07-11",0.88,0.92,0.87,0.92,8300.0],["2014-07-14",0.92,0.92,0.89,0.89,30500.0],["2014-07-15",0.89,0.92,0.87,0.92,108500.0],["2014-07-16",0.97,0.99,0.93,0.95,162400.0],["2014-07-17",0.97,0.97,0.93,0.95,63800.0],["2014-07-18",0.95,0.98,0.94,0.98,73200.0],["2014-07-21",0.98,0.98,0.95,0.95,93200.0],["2014-07-22",0.98,0.98,0.93,0.98,96200.0],["2014-07-23",0.99,0.99,0.95,0.99,51100.0],["2014-07-24",0.99,0.99,0.95,0.97,60300.0],["2014-07-25",0.97,0.99,0.95,0.97,111300.0],["2014-07-28",0.98,0.99,0.96,0.97,107400.0],["2014-07-29",0.97,0.97,0.95,0.96,94200.0],["2014-07-30",0.99,1.08,0.99,1.08,368400.0],["2014-07-31",1.12,1.25,1.12,1.15,365800.0],["2014-08-01",1.15,1.25,1.07,1.12,384000.0],["2014-08-04",1.25,1.25,1.13,1.2,274900.0],["2014-08-05",1.21,1.23,1.01,1.06,314200.0],["2014-08-06",1.15,1.15,1.05,1.07,83300.0],["2014-08-07",1.15,1.15,1.02,1.03,120200.0],["2014-08-08",1.04,1.09,1.0,1.02,99600.0],["2014-08-11",1.04,1.09,1.04,1.06,87400.0],["2014-08-12",1.07,1.09,1.04,1.05,44500.0],["2014-08-13",1.04,1.09,1.03,1.08,62200.0],["2014-08-14",1.13,1.13,1.05,1.11,125600.0],["2014-08-15",1.11,1.11,1.02,1.03,177900.0],["2014-08-18",1.06,1.06,1.02,1.05,124600.0],["2014-08-19",1.05,1.07,1.04,1.04,110300.0],["2014-08-20",1.05,1.1,1.03,1.05,119800.0],["2014-08-21",1.09,1.1,0.98,1.02,294200.0],["2014-08-22",1.03,1.04,1.01,1.03,30500.0],["2014-08-25",1.04,1.04,1.01,1.03,48200.0],["2014-08-26",1.03,1.04,1.0,1.0,139200.0],["2014-08-27",1.02,1.03,0.98,1.0,170600.0],["2014-08-28",0.99,1.0,0.97,0.98,136700.0],["2014-08-29",1.01,1.01,0.95,0.95,175900.0],["2014-09-02",0.96,0.97,0.95,0.96,38800.0],["2014-09-03",1.03,1.03,0.97,0.97,130700.0],["2014-09-04",0.99,1.0,0.95,0.96,90600.0],["2014-09-05",0.96,0.96,0.87,0.91,114900.0],["2014-09-08",0.92,0.92,0.87,0.89,91400.0],["2014-09-09",0.94,0.94,0.89,0.89,37200.0],["2014-09-10",0.9,0.91,0.9,0.91,55200.0],["2014-09-11",0.91,0.98,0.91,0.95,62700.0],["2014-09-12",0.95,0.98,0.93,0.93,17900.0],["2014-09-15",0.93,0.99,0.93,0.98,29500.0],["2014-09-16",0.98,0.99,0.97,0.97,20600.0],["2014-09-17",0.97,0.98,0.94,0.95,90600.0],["2014-09-18",0.94,0.96,0.94,0.95,19600.0],["2014-09-19",0.95,0.95,0.93,0.93,62000.0],["2014-09-22",0.93,0.95,0.93,0.95,21700.0],["2014-09-23",0.95,0.97,0.94,0.97,22400.0],["2014-09-24",0.98,0.98,0.95,0.95,56500.0],["2014-09-25",0.95,0.97,0.94,0.95,24700.0],["2014-09-26",0.97,0.99,0.92,0.92,84100.0],["2014-09-29",0.92,0.93,0.92,0.93,6600.0],["2014-09-30",0.92,0.93,0.91,0.91,24800.0],["2014-10-01",0.9,0.91,0.88,0.89,115500.0],["2014-10-02",0.89,0.9,0.88,0.89,10300.0],["2014-10-03",0.9,0.9,0.88,0.88,47100.0],["2014-10-06",0.89,0.89,0.86,0.86,88700.0],["2014-10-07",0.9,0.9,0.88,0.88,26500.0],["2014-10-08",0.88,0.89,0.85,0.85,72300.0],["2014-10-09",0.85,0.87,0.8,0.85,125900.0],["2014-10-10",0.82,0.92,0.82,0.86,34200.0],["2014-10-13",0.88,0.88,0.75,0.78,96300.0],["2014-10-14",0.85,0.85,0.81,0.82,26700.0],["2014-10-15",0.81,0.84,0.78,0.8,64100.0],["2014-10-16",0.78,0.8,0.78,0.78,42200.0],["2014-10-17",0.78,0.85,0.78,0.82,7800.0],["2014-10-20",0.82,0.87,0.82,0.83,32500.0],["2014-10-21",0.85,0.85,0.81,0.82,65800.0],["2014-10-22",0.82,0.84,0.82,0.82,31500.0],["2014-10-23",0.82,0.86,0.81,0.81,18100.0],["2014-10-24",0.8,0.83,0.76,0.8,82900.0],["2014-10-27",0.8,0.8,0.75,0.76,97200.0],["2014-10-28",0.8,0.8,0.78,0.78,97300.0],["2014-10-29",0.78,0.78,0.75,0.77,73300.0],["2014-10-30",0.79,0.86,0.77,0.85,175900.0],["2014-10-31",0.85,0.94,0.82,0.85,74400.0],["2014-11-03",0.85,0.9,0.84,0.9,103100.0],["2014-11-04",0.91,0.92,0.88,0.9,45300.0],["2014-11-05",0.9,0.91,0.88,0.9,23800.0],["2014-11-06",0.88,0.92,0.87,0.9,45800.0],["2014-11-07",0.88,0.9,0.86,0.9,18800.0],["2014-11-10",0.9,0.9,0.86,0.9,23700.0],["2014-11-11",0.88,0.9,0.8,0.8,83400.0],["2014-11-12",0.81,0.85,0.81,0.85,12300.0],["2014-11-13",0.85,0.85,0.82,0.85,9200.0],["2014-11-14",0.85,0.88,0.85,0.88,60900.0],["2014-11-17",0.88,0.88,0.85,0.85,9100.0],["2014-11-18",0.88,0.9,0.85,0.88,29400.0],["2014-11-19",0.87,0.87,0.83,0.87,82800.0],["2014-11-20",0.86,0.87,0.86,0.87,36600.0],["2014-11-21",0.83,0.85,0.83,0.84,58500.0],["2014-11-24",0.84,0.89,0.83,0.84,31000.0],["2014-11-25",0.85,0.85,0.83,0.83,55900.0],["2014-11-26",0.83,0.84,0.81,0.84,24700.0],["2014-11-28",0.84,0.89,0.84,0.87,31000.0],["2014-12-01",0.88,0.88,0.83,0.85,30500.0],["2014-12-02",0.84,0.84,0.82,0.83,60300.0],["2014-12-03",0.84,0.84,0.82,0.83,17700.0],["2014-12-04",0.84,0.84,0.8,0.8,46500.0],["2014-12-05",0.8,0.84,0.8,0.8,13800.0],["2014-12-08",0.8,0.81,0.78,0.8,40500.0],["2014-12-09",0.84,0.85,0.77,0.85,37700.0],["2014-12-10",0.83,0.84,0.82,0.82,5700.0],["2014-12-11",0.8,0.82,0.75,0.82,82100.0],["2014-12-12",0.81,0.82,0.78,0.82,23300.0],["2014-12-15",0.8,0.82,0.78,0.79,44700.0],["2014-12-16",0.78,0.81,0.78,0.8,59100.0],["2014-12-17",0.79,0.8,0.79,0.8,70600.0],["2014-12-18",0.79,0.84,0.79,0.8,63800.0],["2014-12-19",0.8,0.83,0.8,0.81,118800.0],["2014-12-22",0.81,0.81,0.8,0.81,71900.0],["2014-12-23",0.81,0.81,0.8,0.8,23100.0],["2014-12-24",0.8,0.8,0.8,0.8,35600.0],["2014-12-26",0.81,0.81,0.79,0.8,217400.0],["2014-12-29",0.8,0.8,0.76,0.76,52000.0],["2014-12-30",0.78,0.8,0.75,0.75,102000.0],["2014-12-31",0.8,0.8,0.74,0.77,61400.0],["2015-01-02",0.74,0.78,0.74,0.75,42700.0],["2015-01-05",0.75,0.78,0.75,0.75,14900.0],["2015-01-06",0.76,0.81,0.75,0.76,36800.0],["2015-01-07",0.78,0.78,0.77,0.77,30800.0],["2015-01-08",0.77,0.79,0.76,0.76,21000.0],["2015-01-09",0.76,0.76,0.74,0.74,33400.0],["2015-01-12",0.74,0.78,0.73,0.77,61400.0],["2015-01-13",0.77,0.86,0.75,0.86,99600.0],["2015-01-14",0.85,0.85,0.8,0.85,23600.0],["2015-01-15",0.85,0.85,0.78,0.8,42000.0],["2015-01-16",0.8,0.84,0.8,0.83,43500.0],["2015-01-20",0.85,0.85,0.8,0.81,58900.0],["2015-01-21",0.81,0.83,0.81,0.81,33500.0],["2015-01-22",0.8,0.83,0.8,0.82,58800.0],["2015-01-23",0.79,0.82,0.79,0.8,8500.0],["2015-01-26",0.8,0.82,0.78,0.82,22100.0],["2015-01-27",0.8,0.82,0.79,0.82,18400.0],["2015-01-28",0.8,0.8,0.8,0.8,6300.0],["2015-01-29",0.8,0.81,0.77,0.77,43200.0],["2015-01-30",0.77,0.8,0.77,0.8,3700.0],["2015-02-02",0.79,0.79,0.78,0.79,27400.0],["2015-02-03",0.78,0.81,0.78,0.8,15300.0],["2015-02-04",0.81,0.82,0.8,0.82,41400.0],["2015-02-05",0.8,0.82,0.8,0.82,9300.0],["2015-02-06",0.81,0.82,0.77,0.82,45900.0],["2015-02-09",0.82,0.82,0.77,0.79,36500.0],["2015-02-10",0.77,0.79,0.77,0.79,13700.0],["2015-02-11",0.78,0.78,0.78,0.78,500.0],["2015-02-12",0.78,0.8,0.78,0.78,15300.0],["2015-02-13",0.79,0.81,0.79,0.8,57800.0],["2015-02-17",0.8,0.8,0.77,0.78,77500.0],["2015-02-18",0.78,0.78,0.75,0.78,89600.0],["2015-02-19",0.75,0.78,0.75,0.77,122600.0],["2015-02-20",0.75,0.76,0.74,0.76,70100.0],["2015-02-23",0.76,0.8,0.75,0.79,69900.0],["2015-02-24",0.76,0.76,0.73,0.75,48800.0],["2015-02-25",0.75,0.8,0.75,0.8,86000.0],["2015-02-26",0.8,0.8,0.74,0.74,68900.0],["2015-02-27",0.77,0.77,0.73,0.75,44600.0],["2015-03-02",0.74,0.79,0.74,0.75,22500.0],["2015-03-03",0.79,0.8,0.78,0.8,112500.0],["2015-03-04",0.8,0.8,0.78,0.79,43600.0],["2015-03-05",0.78,0.79,0.78,0.78,5000.0],["2015-03-06",0.8,0.8,0.78,0.78,30000.0],["2015-03-09",0.8,0.8,0.78,0.8,28400.0],["2015-03-10",0.8,0.85,0.8,0.85,57700.0],["2015-03-11",0.85,0.89,0.85,0.89,77600.0],["2015-03-12",0.87,0.9,0.87,0.89,75500.0],["2015-03-13",0.89,0.89,0.88,0.88,33000.0],["2015-03-16",0.87,0.9,0.81,0.84,91700.0],["2015-03-17",0.84,0.9,0.8,0.9,99300.0],["2015-03-18",0.91,1.01,0.91,0.99,400500.0],["2015-03-19",1.0,1.02,0.97,0.99,61100.0],["2015-03-20",0.97,0.98,0.95,0.97,53100.0],["2015-03-23",0.97,0.97,0.93,0.93,35500.0],["2015-03-24",0.93,0.95,0.88,0.88,161500.0],["2015-03-25",0.9,0.9,0.87,0.88,24000.0],["2015-03-26",0.88,0.88,0.81,0.87,127200.0],["2015-03-27",0.82,0.87,0.82,0.87,21100.0],["2015-03-30",0.86,0.89,0.85,0.85,75600.0],["2015-03-31",0.87,0.95,0.85,0.93,128300.0],["2015-04-01",0.94,0.95,0.83,0.85,114300.0],["2015-04-02",0.84,0.87,0.84,0.87,6800.0],["2015-04-06",0.87,0.88,0.86,0.88,15600.0],["2015-04-07",0.88,0.89,0.88,0.89,25200.0],["2015-04-08",0.91,0.92,0.88,0.9,71400.0],["2015-04-09",0.9,0.91,0.88,0.91,28900.0],["2015-04-10",0.92,0.92,0.88,0.88,84400.0],["2015-04-13",0.92,0.92,0.85,0.85,73000.0],["2015-04-14",0.85,0.88,0.85,0.85,91000.0],["2015-04-15",0.85,0.92,0.85,0.87,69600.0],["2015-04-16",0.87,0.89,0.86,0.86,62800.0],["2015-04-17",0.86,0.89,0.86,0.87,37100.0],["2015-04-20",0.84,0.85,0.83,0.84,109600.0],["2015-04-21",0.83,0.86,0.83,0.86,17200.0],["2015-04-22",0.86,0.9,0.85,0.9,62400.0],["2015-04-23",0.88,0.89,0.86,0.87,71700.0],["2015-04-24",0.86,0.89,0.86,0.89,12300.0],["2015-04-27",0.89,0.89,0.87,0.87,32200.0],["2015-04-28",0.87,0.9,0.85,0.86,98900.0],["2015-04-29",0.9,0.9,0.86,0.88,40100.0],["2015-04-30",0.89,0.89,0.87,0.89,122800.0],["2015-05-01",0.89,0.97,0.88,0.96,145000.0],["2015-05-04",0.96,0.96,0.87,0.9,123700.0],["2015-05-05",0.9,0.93,0.87,0.88,107600.0],["2015-05-06",0.88,0.9,0.88,0.89,38000.0],["2015-05-07",0.9,0.9,0.85,0.87,74900.0],["2015-05-08",0.88,0.92,0.88,0.92,20300.0],["2015-05-11",0.92,0.96,0.9,0.93,94400.0],["2015-05-12",0.93,0.94,0.9,0.9,104700.0],["2015-05-13",0.92,0.95,0.91,0.95,45300.0],["2015-05-14",0.95,0.95,0.88,0.89,84500.0],["2015-05-15",0.9,0.92,0.79,0.79,267800.0],["2015-05-18",0.81,0.85,0.81,0.84,93500.0],["2015-05-19",0.84,0.84,0.79,0.84,133800.0],["2015-05-20",0.84,0.84,0.8,0.82,54900.0],["2015-05-21",0.82,0.82,0.79,0.81,54500.0],["2015-05-22",0.81,0.81,0.8,0.8,5400.0],["2015-05-26",0.8,0.83,0.8,0.81,34300.0],["2015-05-27",0.81,0.81,0.8,0.8,19700.0],["2015-05-28",0.8,0.82,0.8,0.8,36400.0],["2015-05-29",0.79,0.81,0.77,0.79,52100.0],["2015-06-01",0.79,0.79,0.78,0.79,25600.0],["2015-06-02",0.78,0.8,0.78,0.8,25200.0],["2015-06-03",0.8,0.8,0.76,0.8,52700.0],["2015-06-04",0.8,0.8,0.78,0.78,44100.0],["2015-06-05",0.8,0.8,0.78,0.79,47400.0],["2015-06-08",0.78,0.8,0.77,0.79,27400.0],["2015-06-09",0.8,0.8,0.79,0.79,12600.0],["2015-06-10",0.79,0.8,0.79,0.79,8500.0],["2015-06-11",0.8,0.8,0.77,0.79,13400.0],["2015-06-12",0.78,0.79,0.77,0.79,15900.0],["2015-06-15",0.78,0.79,0.78,0.79,24500.0],["2015-06-16",0.78,0.79,0.76,0.78,31000.0],["2015-06-17",0.77,0.77,0.74,0.75,64200.0],["2015-06-18",0.74,0.76,0.74,0.76,37600.0],["2015-06-19",0.75,0.75,0.73,0.75,56600.0],["2015-06-22",0.75,0.75,0.73,0.75,15500.0],["2015-06-23",0.75,0.75,0.75,0.75,1300.0],["2015-06-24",0.74,0.75,0.72,0.75,33100.0],["2015-06-25",0.73,0.75,0.72,0.75,41000.0],["2015-06-26",0.74,0.74,0.68,0.73,86600.0],["2015-06-29",0.73,0.73,0.68,0.7,19200.0],["2015-06-30",0.68,0.72,0.68,0.7,8300.0],["2015-07-01",0.71,0.71,0.68,0.71,29100.0],["2015-07-02",0.74,0.74,0.68,0.74,3100.0],["2015-07-06",0.69,0.72,0.69,0.7,10100.0],["2015-07-07",0.69,0.72,0.61,0.65,157500.0],["2015-07-08",0.64,0.65,0.62,0.65,87800.0],["2015-07-09",0.65,0.69,0.65,0.68,83500.0],["2015-07-10",0.68,0.69,0.66,0.68,46500.0],["2015-07-13",0.66,0.68,0.66,0.68,17200.0],["2015-07-14",0.68,0.69,0.67,0.69,19700.0],["2015-07-15",0.68,0.69,0.68,0.69,6600.0],["2015-07-16",0.69,0.75,0.69,0.75,13000.0],["2015-07-17",0.75,0.76,0.66,0.67,102600.0],["2015-07-20",0.7,0.7,0.64,0.65,43000.0],["2015-07-21",0.65,0.66,0.63,0.65,34000.0],["2015-07-22",0.65,0.65,0.62,0.65,16000.0],["2015-07-23",0.65,0.68,0.65,0.67,31800.0],["2015-07-24",0.67,0.68,0.67,0.68,17200.0],["2015-07-27",0.68,0.69,0.65,0.67,67400.0],["2015-07-28",0.66,0.67,0.63,0.65,38800.0],["2015-07-29",0.64,0.64,0.62,0.62,57300.0],["2015-07-30",0.63,0.63,0.6,0.6,54600.0],["2015-07-31",0.6,0.61,0.59,0.61,41200.0],["2015-08-03",0.62,0.62,0.6,0.6,42300.0],["2015-08-04",0.61,0.62,0.61,0.61,13500.0],["2015-08-05",0.62,0.65,0.62,0.65,55400.0],["2015-08-06",0.65,0.76,0.64,0.74,170900.0],["2015-08-07",0.74,0.74,0.65,0.67,43700.0],["2015-08-10",0.67,0.67,0.61,0.64,38200.0],["2015-08-11",0.62,0.64,0.62,0.64,17200.0],["2015-08-12",0.64,0.64,0.62,0.64,22900.0],["2015-08-13",0.64,0.64,0.62,0.63,24100.0],["2015-08-14",0.62,0.65,0.62,0.65,14200.0],["2015-08-17",0.65,0.71,0.63,0.71,77900.0],["2015-08-18",0.7,0.7,0.68,0.7,23800.0],["2015-08-19",0.68,0.7,0.67,0.69,14700.0],["2015-08-20",0.67,0.7,0.67,0.68,42000.0],["2015-08-21",0.66,0.7,0.66,0.7,35900.0],["2015-08-24",0.67,0.69,0.64,0.65,97000.0],["2015-08-25",0.66,0.68,0.66,0.67,24000.0],["2015-08-26",0.68,0.69,0.68,0.69,29600.0],["2015-08-27",0.69,0.76,0.69,0.74,149200.0],["2015-08-28",0.73,0.79,0.7,0.75,44500.0],["2015-08-31",0.75,0.76,0.73,0.74,29600.0],["2015-09-01",0.74,0.75,0.7,0.72,46000.0],["2015-09-02",0.72,0.75,0.7,0.75,19300.0],["2015-09-03",0.75,0.75,0.67,0.72,59400.0],["2015-09-04",0.67,0.74,0.67,0.73,49200.0],["2015-09-08",0.71,0.73,0.71,0.73,17800.0],["2015-09-09",0.72,0.73,0.72,0.73,7700.0],["2015-09-10",0.72,0.72,0.69,0.7,26400.0],["2015-09-11",0.7,0.7,0.68,0.7,10900.0],["2015-09-14",0.7,0.7,0.68,0.7,16900.0],["2015-09-15",0.69,0.7,0.67,0.7,41800.0],["2015-09-16",0.7,0.7,0.67,0.7,15400.0],["2015-09-17",0.68,0.7,0.67,0.7,39500.0],["2015-09-18",0.7,0.7,0.64,0.66,128900.0],["2015-09-21",0.68,0.71,0.68,0.7,26000.0],["2015-09-22",0.72,0.72,0.7,0.71,54500.0],["2015-09-23",0.7,0.71,0.7,0.7,22400.0],["2015-09-24",0.7,0.7,0.68,0.7,11400.0],["2015-09-25",0.7,0.7,0.66,0.66,23100.0],["2015-09-28",0.68,0.68,0.66,0.67,20800.0],["2015-09-29",0.68,0.68,0.66,0.66,16700.0],["2015-09-30",0.67,0.69,0.67,0.69,16000.0],["2015-10-01",0.68,0.68,0.65,0.65,46100.0],["2015-10-02",0.66,0.66,0.65,0.66,13400.0],["2015-10-05",0.66,0.68,0.66,0.67,22800.0],["2015-10-06",0.68,0.69,0.68,0.69,12800.0],["2015-10-07",0.69,0.69,0.69,0.69,3200.0],["2015-10-08",0.69,0.75,0.69,0.74,34800.0],["2015-10-09",0.7,0.75,0.7,0.75,31000.0],["2015-10-12",0.73,0.74,0.7,0.74,75700.0],["2015-10-13",0.74,0.74,0.71,0.74,4100.0],["2015-10-14",0.72,0.74,0.7,0.74,30100.0],["2015-10-15",0.72,0.72,0.71,0.72,25800.0],["2015-10-16",0.71,0.73,0.71,0.73,25400.0],["2015-10-19",0.72,0.73,0.71,0.73,24400.0],["2015-10-20",0.71,0.73,0.71,0.71,29700.0],["2015-10-21",0.71,0.74,0.71,0.74,29900.0],["2015-10-22",0.74,0.78,0.71,0.72,138200.0],["2015-10-23",0.71,0.75,0.71,0.75,75100.0],["2015-10-26",0.75,0.78,0.75,0.76,34300.0],["2015-10-27",0.77,0.79,0.77,0.79,20700.0],["2015-10-28",0.72,0.77,0.72,0.77,90900.0],["2015-10-29",0.75,0.77,0.75,0.77,20700.0],["2015-10-30",0.77,0.79,0.76,0.79,20000.0],["2015-11-02",0.79,0.79,0.77,0.79,14700.0],["2015-11-03",0.79,0.8,0.77,0.8,82800.0],["2015-11-04",0.8,0.8,0.75,0.75,17200.0],["2015-11-05",0.76,0.77,0.74,0.74,33800.0],["2015-11-06",0.74,0.78,0.74,0.78,51800.0],["2015-11-09",0.8,0.84,0.79,0.8,92400.0],["2015-11-10",0.8,0.86,0.8,0.86,56500.0],["2015-11-11",0.87,0.87,0.8,0.84,76700.0],["2015-11-12",0.83,0.87,0.71,0.75,347300.0],["2015-11-13",0.78,0.8,0.69,0.71,179400.0],["2015-11-16",0.69,0.74,0.67,0.7,127000.0],["2015-11-17",0.7,0.75,0.67,0.75,272600.0],["2015-11-18",0.7,0.7,0.68,0.7,152700.0],["2015-11-19",0.7,0.7,0.63,0.65,312200.0],["2015-11-20",0.65,0.67,0.64,0.64,130300.0],["2015-11-23",0.66,0.66,0.62,0.65,96400.0],["2015-11-24",0.63,0.66,0.62,0.66,122600.0],["2015-11-25",0.66,0.68,0.64,0.68,33200.0],["2015-11-27",0.68,0.7,0.67,0.67,26300.0],["2015-11-30",0.67,0.67,0.65,0.66,49700.0],["2015-12-01",0.67,0.68,0.66,0.67,29800.0],["2015-12-02",0.67,0.7,0.65,0.7,206200.0],["2015-12-03",0.68,0.7,0.65,0.66,32300.0],["2015-12-04",0.67,0.68,0.63,0.66,44400.0],["2015-12-07",0.63,0.64,0.6,0.6,112000.0],["2015-12-08",0.6,0.61,0.56,0.56,248400.0],["2015-12-09",0.56,0.6,0.56,0.6,40300.0],["2015-12-10",0.57,0.64,0.56,0.61,56500.0],["2015-12-11",0.6,0.62,0.56,0.62,39900.0],["2015-12-14",0.62,0.62,0.58,0.58,25500.0],["2015-12-15",0.6,0.61,0.59,0.61,17600.0],["2015-12-16",0.59,0.6,0.59,0.6,18900.0],["2015-12-17",0.6,0.6,0.59,0.6,26100.0],["2015-12-18",0.63,0.63,0.55,0.55,137800.0],["2015-12-21",0.54,0.56,0.54,0.55,33300.0],["2015-12-22",0.57,0.57,0.55,0.56,29800.0],["2015-12-23",0.56,0.56,0.54,0.55,6900.0],["2015-12-24",0.55,0.56,0.48,0.52,102300.0],["2015-12-28",0.53,0.56,0.49,0.55,49900.0],["2015-12-29",0.56,0.6,0.54,0.6,112700.0],["2015-12-30",0.6,0.6,0.57,0.59,22000.0],["2015-12-31",0.56,0.59,0.55,0.59,54000.0],["2016-01-04",0.58,0.58,0.55,0.55,27300.0],["2016-01-05",0.56,0.56,0.46,0.49,82100.0],["2016-01-06",0.47,0.52,0.47,0.5,72700.0],["2016-01-07",0.5,0.52,0.47,0.5,63700.0],["2016-01-08",0.49,0.5,0.47,0.47,45100.0],["2016-01-11",0.49,0.49,0.48,0.49,31600.0],["2016-01-12",0.49,0.49,0.44,0.49,122900.0],["2016-01-13",0.47,0.49,0.44,0.45,82800.0],["2016-01-14",0.45,0.46,0.45,0.45,72300.0],["2016-01-15",0.45,0.47,0.44,0.44,58100.0],["2016-01-19",0.46,0.5,0.46,0.5,173900.0],["2016-01-20",0.5,0.51,0.48,0.49,24700.0],["2016-01-21",0.47,0.56,0.47,0.55,115200.0],["2016-01-22",0.55,0.63,0.55,0.58,85900.0],["2016-01-25",0.58,0.62,0.56,0.59,47900.0],["2016-01-26",0.59,0.63,0.59,0.62,53200.0],["2016-01-27",0.62,0.7,0.62,0.7,57600.0],["2016-01-28",0.7,0.7,0.67,0.68,61200.0],["2016-01-29",0.67,0.68,0.67,0.68,31400.0],["2016-02-01",0.7,0.71,0.68,0.69,42800.0],["2016-02-02",0.69,0.7,0.66,0.66,82200.0],["2016-02-03",0.64,0.68,0.64,0.68,31600.0],["2016-02-04",0.68,0.68,0.65,0.66,66300.0],["2016-02-05",0.67,0.67,0.64,0.64,88900.0],["2016-02-08",0.63,0.64,0.6,0.6,41100.0],["2016-02-09",0.59,0.62,0.58,0.59,119000.0],["2016-02-10",0.56,0.56,0.56,0.56,11000.0],["2016-02-11",0.56,0.6,0.52,0.54,88000.0],["2016-02-12",0.54,0.54,0.52,0.52,30900.0],["2016-02-16",0.53,0.54,0.52,0.53,54600.0],["2016-02-17",0.52,0.58,0.52,0.54,112400.0],["2016-02-18",0.54,0.55,0.54,0.54,133700.0],["2016-02-19",0.54,0.58,0.54,0.57,12200.0],["2016-02-22",0.61,0.62,0.57,0.61,119500.0],["2016-02-23",0.61,0.61,0.59,0.59,11000.0],["2016-02-24",0.6,0.71,0.58,0.62,439600.0],["2016-02-25",0.63,0.63,0.6,0.62,30500.0],["2016-02-26",0.61,0.61,0.57,0.6,38000.0],["2016-02-29",0.57,0.62,0.57,0.57,75400.0],["2016-03-01",0.57,0.63,0.57,0.57,35700.0],["2016-03-02",0.6,0.62,0.57,0.62,100900.0],["2016-03-03",0.62,0.63,0.59,0.63,49600.0],["2016-03-04",0.63,0.63,0.58,0.6,48300.0],["2016-03-07",0.6,0.61,0.56,0.6,80600.0],["2016-03-08",0.6,0.6,0.57,0.57,6000.0],["2016-03-09",0.58,0.58,0.57,0.58,62300.0],["2016-03-10",0.58,0.59,0.58,0.59,67400.0],["2016-03-11",0.59,0.6,0.58,0.59,39000.0],["2016-03-14",0.6,0.6,0.58,0.6,70400.0],["2016-03-15",0.59,0.6,0.59,0.59,37700.0],["2016-03-16",0.57,0.63,0.57,0.61,79700.0],["2016-03-17",0.61,0.62,0.6,0.6,79200.0],["2016-03-18",0.57,0.61,0.57,0.59,32300.0],["2016-03-21",0.62,0.62,0.57,0.61,65800.0],["2016-03-22",0.61,0.62,0.59,0.61,32600.0],["2016-03-23",0.58,0.62,0.58,0.59,104800.0],["2016-03-24",0.59,0.6,0.59,0.6,16200.0],["2016-03-28",0.59,0.6,0.59,0.59,6000.0],["2016-03-29",0.59,0.61,0.59,0.6,24100.0],["2016-03-30",0.6,0.6,0.6,0.6,11500.0],["2016-03-31",0.6,0.62,0.59,0.6,86700.0],["2016-04-01",0.62,0.62,0.59,0.61,24600.0],["2016-04-04",0.62,0.62,0.59,0.61,5800.0],["2016-04-05",0.59,0.59,0.59,0.59,16700.0],["2016-04-06",0.59,0.6,0.59,0.6,44400.0],["2016-04-07",0.59,0.6,0.59,0.6,27300.0],["2016-04-08",0.59,0.6,0.59,0.6,29300.0],["2016-04-11",0.6,0.62,0.59,0.6,100100.0],["2016-04-12",0.6,0.62,0.6,0.62,12300.0],["2016-04-13",0.6,0.61,0.59,0.59,7200.0],["2016-04-14",0.6,0.6,0.57,0.58,62300.0],["2016-04-15",0.58,0.58,0.57,0.57,39900.0],["2016-04-18",0.57,0.57,0.55,0.56,56800.0],["2016-04-19",0.56,0.56,0.54,0.55,108400.0],["2016-04-20",0.55,0.6,0.55,0.56,105900.0],["2016-04-21",0.58,0.62,0.58,0.62,113600.0],["2016-04-22",0.6,0.62,0.6,0.62,37700.0],["2016-04-25",0.61,0.68,0.59,0.64,127700.0],["2016-04-26",0.64,0.65,0.62,0.62,56100.0],["2016-04-27",0.62,0.62,0.62,0.62,18000.0],["2016-04-28",0.62,0.63,0.62,0.62,45600.0],["2016-04-29",0.62,0.62,0.62,0.62,58600.0],["2016-05-02",0.63,0.63,0.62,0.62,33300.0],["2016-05-03",0.62,0.63,0.62,0.63,40800.0],["2016-05-04",0.62,0.63,0.61,0.62,63600.0],["2016-05-05",0.62,0.62,0.58,0.6,113100.0],["2016-05-06",0.57,0.61,0.57,0.61,15200.0],["2016-05-09",0.56,0.6,0.55,0.6,64000.0],["2016-05-10",0.56,0.57,0.55,0.56,54400.0],["2016-05-11",0.56,0.56,0.54,0.54,13900.0],["2016-05-12",0.54,0.54,0.5,0.52,94000.0],["2016-05-13",0.52,0.52,0.51,0.52,16200.0],["2016-05-16",0.51,0.53,0.51,0.53,2800.0],["2016-05-17",0.53,0.56,0.53,0.55,25800.0],["2016-05-18",0.53,0.57,0.53,0.57,9800.0],["2016-05-19",0.57,0.57,0.55,0.55,5100.0],["2016-05-20",0.55,0.56,0.53,0.56,67800.0],["2016-05-23",0.54,0.56,0.54,0.56,53700.0],["2016-05-24",0.57,0.57,0.55,0.56,17500.0],["2016-05-25",0.57,0.57,0.56,0.57,13600.0],["2016-05-26",0.56,0.57,0.55,0.57,21600.0],["2016-05-27",0.57,0.59,0.57,0.59,35100.0],["2016-05-31",0.6,0.63,0.6,0.6,121100.0],["2016-06-01",0.62,0.62,0.59,0.61,16700.0],["2016-06-02",0.62,0.62,0.58,0.59,73300.0],["2016-06-03",0.58,0.62,0.58,0.6,33500.0],["2016-06-06",0.62,0.65,0.58,0.64,203900.0],["2016-06-07",0.65,0.65,0.62,0.62,20100.0],["2016-06-08",0.6,0.62,0.6,0.61,19100.0],["2016-06-09",0.61,0.61,0.6,0.6,72100.0],["2016-06-10",0.6,0.6,0.59,0.6,68600.0],["2016-06-13",0.59,0.6,0.59,0.6,60800.0],["2016-06-14",0.6,0.6,0.59,0.59,22500.0],["2016-06-15",0.59,0.59,0.58,0.58,35700.0],["2016-06-16",0.59,0.61,0.59,0.61,39700.0],["2016-06-17",0.6,0.6,0.6,0.6,11800.0],["2016-06-20",0.61,0.64,0.61,0.64,106500.0],["2016-06-21",0.65,0.65,0.64,0.64,47000.0],["2016-06-22",0.64,0.65,0.59,0.6,58900.0],["2016-06-23",0.6,0.63,0.6,0.61,29600.0],["2016-06-24",0.61,0.63,0.6,0.6,29100.0],["2016-06-27",0.63,0.64,0.63,0.63,116700.0],["2016-06-28",0.63,0.67,0.63,0.65,44000.0],["2016-06-29",0.66,0.68,0.63,0.66,68400.0],["2016-06-30",0.65,0.65,0.63,0.63,56900.0],["2016-07-01",0.64,0.65,0.63,0.65,42200.0],["2016-07-05",0.65,0.69,0.65,0.69,85100.0],["2016-07-06",0.69,0.69,0.67,0.69,122300.0],["2016-07-07",0.69,0.69,0.67,0.68,44600.0],["2016-07-08",0.68,0.68,0.66,0.66,38800.0],["2016-07-11",0.66,0.67,0.65,0.67,73300.0],["2016-07-12",0.67,0.71,0.66,0.71,82300.0],["2016-07-13",0.7,0.75,0.68,0.75,45400.0],["2016-07-14",0.75,0.79,0.71,0.77,66100.0],["2016-07-15",0.77,0.8,0.76,0.8,107700.0],["2016-07-18",0.8,0.87,0.77,0.82,136000.0],["2016-07-19",0.83,0.83,0.82,0.82,51500.0],["2016-07-20",0.82,0.83,0.81,0.82,103400.0],["2016-07-21",0.8,0.83,0.72,0.74,237400.0],["2016-07-22",0.74,0.82,0.73,0.81,74500.0],["2016-07-25",0.82,0.83,0.78,0.8,67700.0],["2016-07-26",0.8,0.8,0.74,0.74,61300.0],["2016-07-27",0.75,0.75,0.72,0.75,118400.0],["2016-07-28",0.75,0.78,0.74,0.78,79100.0],["2016-07-29",0.75,0.82,0.75,0.81,35900.0],["2016-08-01",0.81,0.82,0.75,0.76,59100.0],["2016-08-02",0.77,0.77,0.76,0.76,36100.0],["2016-08-03",0.8,0.8,0.75,0.75,79700.0],["2016-08-04",0.75,0.76,0.74,0.74,32000.0],["2016-08-05",0.75,0.77,0.73,0.73,79100.0],["2016-08-08",0.75,0.75,0.72,0.73,45100.0],["2016-08-09",0.73,0.74,0.7,0.74,94900.0],["2016-08-10",0.74,0.77,0.7,0.76,95200.0],["2016-08-11",0.74,0.76,0.71,0.72,87500.0],["2016-08-12",0.74,0.75,0.7,0.7,70500.0],["2016-08-15",0.72,0.74,0.7,0.7,72200.0],["2016-08-16",0.7,0.74,0.7,0.71,47100.0],["2016-08-17",0.7,0.74,0.7,0.74,37900.0],["2016-08-18",0.72,0.74,0.71,0.73,48900.0],["2016-08-19",0.76,0.76,0.7,0.74,43600.0],["2016-08-22",0.76,0.76,0.69,0.72,80900.0],["2016-08-23",0.72,0.74,0.68,0.68,174200.0],["2016-08-24",0.7,0.7,0.68,0.68,28300.0],["2016-08-25",0.68,0.7,0.68,0.68,75200.0],["2016-08-26",0.68,0.69,0.66,0.69,115200.0],["2016-08-29",0.69,0.69,0.64,0.68,194300.0],["2016-08-30",0.65,0.66,0.64,0.64,53200.0],["2016-08-31",0.65,0.69,0.64,0.69,54800.0],["2016-09-01",0.69,0.71,0.68,0.7,40300.0],["2016-09-02",0.7,0.7,0.68,0.7,56000.0],["2016-09-06",0.7,0.7,0.67,0.67,79900.0],["2016-09-07",0.67,0.69,0.66,0.69,58000.0],["2016-09-08",0.69,0.69,0.67,0.67,38100.0],["2016-09-09",0.67,0.7,0.66,0.66,13500.0],["2016-09-12",0.65,0.69,0.64,0.69,49200.0],["2016-09-13",0.69,0.69,0.65,0.68,34200.0],["2016-09-14",0.66,0.66,0.65,0.65,12400.0],["2016-09-15",0.66,0.68,0.65,0.65,20400.0],["2016-09-16",0.65,0.67,0.64,0.66,28600.0],["2016-09-19",0.65,0.68,0.65,0.66,28900.0],["2016-09-20",0.65,0.69,0.63,0.69,69300.0],["2016-09-21",0.65,0.65,0.65,0.65,12600.0],["2016-09-22",0.65,0.69,0.65,0.65,34400.0],["2016-09-23",0.66,0.66,0.65,0.66,17800.0],["2016-09-26",0.67,0.69,0.65,0.69,26100.0],["2016-09-27",0.69,0.71,0.65,0.66,69400.0],["2016-09-28",0.65,0.68,0.64,0.65,92000.0],["2016-09-29",0.66,0.7,0.65,0.65,56200.0],["2016-09-30",0.67,0.68,0.65,0.67,83300.0],["2016-10-03",0.66,0.68,0.65,0.65,84600.0],["2016-10-04",0.65,0.67,0.62,0.65,49700.0],["2016-10-05",0.63,0.69,0.63,0.69,35400.0],["2016-10-06",0.69,0.69,0.65,0.67,44100.0],["2016-10-07",0.67,0.67,0.64,0.66,43000.0],["2016-10-10",0.68,0.69,0.64,0.64,41900.0],["2016-10-11",0.65,0.65,0.65,0.65,33700.0],["2016-10-12",0.65,0.65,0.62,0.65,26000.0],["2016-10-13",0.63,0.65,0.63,0.65,17800.0],["2016-10-14",0.65,0.67,0.65,0.66,140600.0],["2016-10-17",0.63,0.64,0.63,0.63,72600.0],["2016-10-18",0.63,0.65,0.61,0.62,213200.0],["2016-10-19",0.61,0.62,0.61,0.62,15000.0],["2016-10-20",0.62,0.62,0.6,0.6,31200.0],["2016-10-21",0.6,0.61,0.6,0.6,39300.0],["2016-10-24",0.61,0.61,0.59,0.6,52400.0],["2016-10-25",0.6,0.6,0.59,0.59,8800.0],["2016-10-26",0.6,0.62,0.59,0.61,119500.0],["2016-10-27",0.61,0.62,0.6,0.6,49900.0],["2016-10-28",0.61,0.61,0.59,0.59,12700.0],["2016-10-31",0.59,0.6,0.58,0.59,18200.0],["2016-11-01",0.6,0.6,0.59,0.6,29600.0],["2016-11-02",0.59,0.59,0.58,0.58,11500.0],["2016-11-03",0.58,0.6,0.57,0.6,14200.0],["2016-11-04",0.6,0.6,0.57,0.6,46900.0],["2016-11-07",0.58,0.59,0.56,0.58,98000.0],["2016-11-08",0.58,0.61,0.58,0.61,83000.0],["2016-11-09",0.62,0.62,0.6,0.62,122900.0],["2016-11-10",0.62,0.62,0.58,0.6,126800.0],["2016-11-11",0.61,0.61,0.6,0.6,39900.0],["2016-11-14",0.6,0.61,0.59,0.61,40900.0],["2016-11-15",0.6,0.61,0.59,0.59,35900.0],["2016-11-16",0.62,0.63,0.59,0.61,74500.0],["2016-11-17",0.6,0.62,0.6,0.6,29900.0],["2016-11-18",0.61,0.62,0.59,0.62,75700.0],["2016-11-21",0.62,0.62,0.59,0.59,36400.0],["2016-11-22",0.59,0.61,0.58,0.6,55100.0],["2016-11-23",0.59,0.6,0.58,0.58,60900.0],["2016-11-25",0.6,0.61,0.59,0.61,15600.0],["2016-11-28",0.59,0.6,0.58,0.6,26000.0],["2016-11-29",0.58,0.6,0.58,0.58,53500.0],["2016-11-30",0.61,0.61,0.58,0.59,31000.0],["2016-12-01",0.58,0.59,0.56,0.58,26300.0],["2016-12-02",0.57,0.6,0.56,0.6,56300.0],["2016-12-05",0.59,0.6,0.56,0.57,53900.0],["2016-12-06",0.57,0.59,0.56,0.59,31100.0],["2016-12-07",0.57,0.59,0.56,0.58,64700.0],["2016-12-08",0.57,0.58,0.54,0.56,57500.0],["2016-12-09",0.55,0.57,0.54,0.57,74300.0],["2016-12-12",0.57,0.58,0.55,0.58,32300.0],["2016-12-13",0.56,0.6,0.55,0.6,72600.0],["2016-12-14",0.58,0.61,0.57,0.57,89000.0],["2016-12-15",0.57,0.6,0.57,0.57,38100.0],["2016-12-16",0.56,0.59,0.56,0.59,46200.0],["2016-12-19",0.59,0.59,0.56,0.56,28600.0],["2016-12-20",0.58,0.59,0.56,0.56,52400.0],["2016-12-21",0.59,0.59,0.55,0.58,71900.0],["2016-12-22",0.58,0.59,0.55,0.58,185700.0],["2016-12-23",0.57,0.6,0.57,0.6,73300.0],["2016-12-27",0.6,0.75,0.56,0.66,347500.0],["2016-12-28",0.68,0.69,0.6,0.63,162200.0],["2016-12-29",0.63,0.65,0.6,0.6,92100.0],["2016-12-30",0.62,0.65,0.6,0.62,147700.0],["2017-01-03",0.62,0.67,0.62,0.65,172700.0],["2017-01-04",0.67,0.72,0.67,0.7,197900.0],["2017-01-05",0.71,0.73,0.68,0.71,209600.0],["2017-01-06",0.71,0.76,0.7,0.75,481400.0],["2017-01-09",0.75,0.84,0.75,0.76,607100.0],["2017-01-10",0.79,0.81,0.77,0.79,373700.0],["2017-01-11",0.8,0.84,0.79,0.82,185100.0],["2017-01-12",0.83,0.91,0.83,0.87,211400.0],["2017-01-13",0.88,0.88,0.83,0.85,289800.0],["2017-01-17",0.88,0.89,0.85,0.86,184400.0],["2017-01-18",0.88,0.88,0.84,0.84,154000.0],["2017-01-19",0.85,0.87,0.84,0.86,71900.0],["2017-01-20",0.86,0.86,0.83,0.85,179300.0],["2017-01-23",0.85,0.85,0.78,0.8,149600.0],["2017-01-24",0.79,0.81,0.73,0.75,217700.0],["2017-01-25",0.75,0.77,0.75,0.77,66300.0],["2017-01-26",0.75,0.77,0.75,0.76,20600.0],["2017-01-27",0.76,0.77,0.73,0.75,94500.0],["2017-01-30",0.75,0.75,0.68,0.68,123800.0],["2017-01-31",0.7,0.7,0.68,0.7,57100.0],["2017-02-01",0.69,0.69,0.66,0.68,92600.0],["2017-02-02",0.68,0.7,0.67,0.67,70700.0],["2017-02-03",0.67,0.7,0.66,0.68,99500.0],["2017-02-06",0.68,0.7,0.67,0.68,82800.0],["2017-02-07",0.68,0.68,0.65,0.65,35700.0],["2017-02-08",0.66,0.69,0.66,0.68,67500.0],["2017-02-09",0.66,0.68,0.65,0.68,55000.0],["2017-02-10",0.67,0.68,0.65,0.67,71200.0],["2017-02-13",0.68,0.68,0.63,0.66,100500.0],["2017-02-14",0.67,0.68,0.65,0.68,104500.0],["2017-02-15",0.68,0.68,0.65,0.66,57300.0],["2017-02-16",0.65,0.71,0.65,0.68,75300.0],["2017-02-17",0.71,0.71,0.67,0.69,67100.0],["2017-02-21",0.69,0.71,0.67,0.71,71800.0],["2017-02-22",0.7,0.72,0.67,0.71,90300.0],["2017-02-23",0.7,0.73,0.69,0.72,83800.0],["2017-02-24",0.7,0.75,0.69,0.74,72000.0],["2017-02-27",0.72,0.75,0.68,0.7,58000.0],["2017-02-28",0.7,0.73,0.67,0.7,83000.0],["2017-03-01",0.67,0.7,0.67,0.67,65800.0],["2017-03-02",0.68,0.68,0.66,0.67,80800.0],["2017-03-03",0.68,0.68,0.66,0.67,46000.0],["2017-03-06",0.7,0.7,0.65,0.68,51900.0],["2017-03-07",0.68,0.7,0.66,0.68,115900.0],["2017-03-08",0.66,0.7,0.66,0.69,40600.0],["2017-03-09",0.7,0.7,0.66,0.66,135700.0],["2017-03-10",0.67,0.7,0.66,0.69,100300.0],["2017-03-13",0.69,0.7,0.66,0.69,101600.0],["2017-03-14",0.69,0.71,0.68,0.71,72900.0],["2017-03-15",0.68,0.71,0.68,0.68,92700.0],["2017-03-16",0.7,0.71,0.68,0.68,46700.0],["2017-03-17",0.68,0.7,0.68,0.7,19400.0],["2017-03-20",0.68,0.7,0.67,0.7,54700.0],["2017-03-21",0.67,0.69,0.66,0.67,64700.0],["2017-03-22",0.69,0.71,0.68,0.71,294700.0],["2017-03-23",0.71,0.75,0.7,0.7,294200.0],["2017-03-24",0.69,0.72,0.69,0.72,131700.0],["2017-03-27",0.72,0.75,0.7,0.73,92800.0],["2017-03-28",0.73,0.75,0.71,0.74,20700.0],["2017-03-29",0.74,0.75,0.72,0.72,38600.0],["2017-03-30",0.75,0.75,0.69,0.74,65100.0],["2017-03-31",0.72,0.74,0.7,0.74,43200.0],["2017-04-03",0.74,0.75,0.72,0.73,8700.0],["2017-04-04",0.74,0.78,0.74,0.77,39700.0],["2017-04-05",0.77,0.77,0.74,0.75,27800.0],["2017-04-06",0.75,0.75,0.73,0.73,37600.0],["2017-04-07",0.73,0.76,0.73,0.76,14400.0],["2017-04-10",0.76,0.77,0.72,0.72,92500.0],["2017-04-11",0.72,0.72,0.7,0.72,31600.0],["2017-04-12",0.71,0.72,0.7,0.71,44600.0],["2017-04-13",0.76,0.76,0.71,0.76,63000.0],["2017-04-17",0.74,0.75,0.74,0.75,9000.0],["2017-04-18",0.75,0.75,0.74,0.74,10900.0],["2017-04-19",0.74,0.75,0.74,0.75,11000.0],["2017-04-20",0.75,0.75,0.74,0.75,17300.0],["2017-04-21",0.74,0.77,0.74,0.77,25900.0],["2017-04-24",0.77,0.82,0.77,0.8,145500.0],["2017-04-25",0.81,0.81,0.77,0.79,37900.0],["2017-04-26",0.8,0.85,0.8,0.83,327200.0],["2017-04-27",0.83,0.96,0.83,0.93,526100.0],["2017-04-28",0.92,1.05,0.91,1.05,381200.0],["2017-05-01",1.09,1.25,1.08,1.18,562800.0],["2017-05-02",1.22,1.51,1.05,1.14,1497500.0],["2017-05-03",1.12,1.18,0.95,1.0,970200.0],["2017-05-04",1.0,1.1,0.98,1.05,404700.0],["2017-05-05",1.05,1.2,1.02,1.14,237700.0],["2017-05-08",1.23,1.35,1.19,1.32,423000.0],["2017-05-09",1.33,1.42,1.2,1.37,585000.0],["2017-05-10",1.37,1.4,1.29,1.35,358100.0],["2017-05-11",1.37,1.48,1.23,1.47,646100.0],["2017-05-12",1.48,1.72,1.4,1.65,864700.0],["2017-05-15",1.75,1.86,1.53,1.74,581500.0],["2017-05-16",1.75,1.85,1.46,1.5,654500.0],["2017-05-17",1.5,1.59,1.41,1.5,544900.0],["2017-05-18",1.55,1.55,1.13,1.29,1146600.0],["2017-05-19",1.39,1.39,1.18,1.24,434900.0],["2017-05-22",1.23,1.53,1.18,1.33,570600.0],["2017-05-23",1.35,1.37,1.26,1.28,326800.0],["2017-05-24",1.28,1.3,1.22,1.28,132400.0],["2017-05-25",1.28,1.39,1.25,1.37,104800.0],["2017-05-26",1.35,1.57,1.35,1.54,451000.0],["2017-05-30",1.58,1.59,1.44,1.49,150300.0],["2017-05-31",1.49,1.6,1.42,1.44,184900.0],["2017-06-01",1.47,1.47,1.3,1.31,335000.0],["2017-06-02",1.31,1.39,1.31,1.38,58800.0],["2017-06-05",1.35,1.5,1.34,1.45,60900.0],["2017-06-06",1.45,1.52,1.36,1.48,98900.0],["2017-06-07",1.5,1.51,1.44,1.5,48500.0],["2017-06-08",1.51,1.51,1.45,1.46,28800.0],["2017-06-09",1.46,1.52,1.45,1.5,118700.0],["2017-06-12",1.49,1.5,1.46,1.5,59400.0],["2017-06-13",1.52,1.52,1.47,1.51,130000.0],["2017-06-14",1.5,1.6,1.5,1.59,184200.0],["2017-06-15",1.6,1.6,1.51,1.55,51800.0],["2017-06-16",1.57,1.58,1.55,1.58,38200.0],["2017-06-19",1.59,1.64,1.56,1.63,171800.0],["2017-06-20",1.63,1.63,1.6,1.61,108800.0],["2017-06-21",1.62,1.63,1.59,1.6,112500.0],["2017-06-22",1.61,1.62,1.59,1.59,121700.0],["2017-06-23",1.6,1.61,1.56,1.58,43100.0],["2017-06-26",1.58,1.58,1.45,1.47,173200.0],["2017-06-27",1.47,1.5,1.45,1.47,73800.0],["2017-06-28",1.49,1.62,1.46,1.48,106800.0],["2017-06-29",1.52,1.52,1.47,1.47,142500.0],["2017-06-30",1.49,1.49,1.46,1.48,76000.0],["2017-07-03",1.48,1.5,1.45,1.47,62800.0],["2017-07-05",1.47,1.47,1.41,1.43,153200.0],["2017-07-06",1.43,1.43,1.35,1.36,137700.0],["2017-07-07",1.36,1.41,1.36,1.39,95200.0],["2017-07-10",1.38,1.39,1.28,1.31,272900.0],["2017-07-11",1.3,1.32,1.25,1.28,178300.0],["2017-07-12",1.25,1.29,1.24,1.26,86200.0],["2017-07-13",1.26,1.26,1.2,1.25,130400.0],["2017-07-14",1.24,1.3,1.24,1.3,91100.0],["2017-07-17",1.3,1.3,1.2,1.22,106000.0],["2017-07-18",1.22,1.25,1.2,1.23,48800.0],["2017-07-19",1.27,1.3,1.25,1.3,146400.0],["2017-07-20",1.3,1.31,1.25,1.27,66100.0],["2017-07-21",1.26,1.29,1.23,1.27,39700.0],["2017-07-24",1.27,1.33,1.26,1.3,53100.0],["2017-07-25",1.3,1.33,1.25,1.31,60700.0],["2017-07-26",1.29,1.32,1.25,1.29,92700.0],["2017-07-27",1.31,1.31,1.25,1.29,53100.0],["2017-07-28",1.29,1.29,1.18,1.22,100300.0],["2017-07-31",1.25,1.25,1.17,1.19,147600.0],["2017-08-01",1.21,1.22,1.11,1.12,176000.0],["2017-08-02",1.1,1.1,0.99,1.1,315200.0],["2017-08-03",1.08,1.24,1.07,1.22,120000.0],["2017-08-04",1.21,1.21,1.07,1.16,108600.0],["2017-08-07",1.17,1.21,1.06,1.09,134300.0],["2017-08-08",1.12,1.12,1.03,1.06,82300.0],["2017-08-09",1.06,1.14,1.01,1.14,269300.0],["2017-08-10",1.05,1.05,1.0,1.05,273700.0],["2017-08-11",1.05,1.08,1.03,1.08,63300.0],["2017-08-14",1.08,1.1,1.05,1.1,125400.0],["2017-08-15",1.1,1.14,1.1,1.14,41700.0],["2017-08-16",1.14,1.18,1.09,1.17,40400.0],["2017-08-17",1.16,1.17,1.11,1.17,67700.0],["2017-08-18",1.17,1.2,1.14,1.2,78300.0],["2017-08-21",1.2,1.25,1.16,1.25,118800.0],["2017-08-22",1.27,1.31,1.25,1.29,97400.0],["2017-08-23",1.29,1.31,1.26,1.3,119500.0],["2017-08-24",1.29,1.3,1.15,1.3,259300.0],["2017-08-25",1.3,1.32,1.26,1.32,66500.0],["2017-08-28",1.32,1.36,1.3,1.34,129100.0],["2017-08-29",1.35,1.39,1.33,1.35,48400.0],["2017-08-30",1.34,1.35,1.32,1.34,46800.0],["2017-08-31",1.35,1.38,1.32,1.34,41000.0],["2017-09-01",1.35,1.35,1.3,1.34,94900.0],["2017-09-05",1.34,1.34,1.25,1.28,113200.0],["2017-09-06",1.27,1.28,1.24,1.26,130900.0],["2017-09-07",1.25,1.32,1.24,1.32,67000.0],["2017-09-08",1.3,1.31,1.26,1.31,50000.0],["2017-09-11",1.31,1.33,1.25,1.27,105300.0],["2017-09-12",1.27,1.27,1.25,1.27,61900.0],["2017-09-13",1.26,1.28,1.25,1.27,33900.0],["2017-09-14",1.29,1.29,1.25,1.28,23200.0],["2017-09-15",1.26,1.31,1.26,1.3,25500.0],["2017-09-18",1.32,1.32,1.28,1.28,55600.0],["2017-09-19",1.31,1.48,1.28,1.47,454300.0],["2017-09-20",1.51,1.64,1.48,1.54,476100.0],["2017-09-21",1.54,1.54,1.48,1.5,81900.0],["2017-09-22",1.5,1.53,1.34,1.53,239600.0],["2017-09-25",1.53,1.53,1.45,1.47,98700.0],["2017-09-26",1.5,1.5,1.37,1.44,106700.0],["2017-09-27",1.44,1.51,1.43,1.48,87000.0],["2017-09-28",1.49,1.49,1.43,1.47,76500.0],["2017-09-29",1.45,1.47,1.42,1.45,64200.0],["2017-10-02",1.45,1.48,1.35,1.38,123100.0],["2017-10-03",1.39,1.4,1.31,1.36,152800.0],["2017-10-04",1.36,1.42,1.35,1.37,56100.0],["2017-10-05",1.39,1.4,1.35,1.36,44800.0],["2017-10-06",1.36,1.4,1.36,1.39,61900.0],["2017-10-09",1.39,1.4,1.38,1.4,131900.0],["2017-10-10",1.4,1.42,1.38,1.42,99200.0],["2017-10-11",1.42,1.48,1.42,1.46,114700.0],["2017-10-12",1.48,1.5,1.45,1.48,126300.0],["2017-10-13",1.48,1.48,1.32,1.43,211000.0],["2017-10-16",1.43,1.43,1.33,1.39,106700.0],["2017-10-17",1.37,1.4,1.35,1.4,71300.0],["2017-10-18",1.4,1.4,1.35,1.38,33600.0],["2017-10-19",1.34,1.4,1.33,1.34,35900.0],["2017-10-20",1.34,1.41,1.34,1.4,51000.0],["2017-10-23",1.39,1.39,1.37,1.37,34900.0],["2017-10-24",1.38,1.38,1.36,1.37,69600.0],["2017-10-25",1.36,1.39,1.35,1.38,72400.0],["2017-10-26",1.37,1.38,1.34,1.36,54900.0],["2017-10-27",1.36,1.38,1.3,1.34,131300.0],["2017-10-30",1.34,1.35,1.3,1.3,109000.0],["2017-10-31",1.36,1.36,1.29,1.3,149300.0],["2017-11-01",1.3,1.35,1.3,1.35,29600.0],["2017-11-02",1.33,1.35,1.31,1.35,31800.0],["2017-11-03",1.34,1.37,1.32,1.33,60800.0],["2017-11-06",1.34,1.38,1.33,1.37,132400.0],["2017-11-07",1.36,1.36,1.32,1.32,106000.0],["2017-11-08",1.34,1.38,1.33,1.38,69400.0],["2017-11-09",1.38,1.39,1.34,1.39,100800.0],["2017-11-10",1.39,1.47,1.39,1.47,202400.0],["2017-11-13",1.47,1.5,1.39,1.45,167400.0],["2017-11-14",1.45,1.47,1.39,1.44,64800.0],["2017-11-15",1.4,1.44,1.35,1.36,122100.0],["2017-11-16",1.36,1.41,1.35,1.39,65600.0],["2017-11-17",1.3,1.38,1.3,1.35,94200.0],["2017-11-20",1.33,1.35,1.3,1.32,137500.0],["2017-11-21",1.3,1.35,1.3,1.35,113000.0],["2017-11-22",1.35,1.37,1.32,1.35,74600.0],["2017-11-24",1.35,1.37,1.3,1.33,45500.0],["2017-11-27",1.32,1.37,1.29,1.35,110500.0],["2017-11-28",1.32,1.35,1.28,1.31,81800.0],["2017-11-29",1.32,1.35,1.27,1.29,79300.0],["2017-11-30",1.29,1.32,1.26,1.27,61600.0],["2017-12-01",1.28,1.32,1.27,1.32,108100.0],["2017-12-04",1.33,1.33,1.27,1.32,97900.0],["2017-12-05",1.32,1.32,1.26,1.3,54300.0],["2017-12-06",1.32,1.32,1.25,1.28,49800.0],["2017-12-07",1.3,1.3,1.25,1.28,60000.0],["2017-12-08",1.28,1.32,1.21,1.32,145900.0],["2017-12-11",1.32,1.32,1.25,1.29,49900.0],["2017-12-12",1.29,1.3,1.22,1.28,113600.0],["2017-12-13",1.28,1.28,1.23,1.26,12600.0],["2017-12-14",1.26,1.26,1.24,1.26,14000.0],["2017-12-15",1.26,1.27,1.21,1.27,165900.0],["2017-12-18",1.27,1.27,1.2,1.23,92800.0],["2017-12-19",1.21,1.24,1.08,1.14,401000.0],["2017-12-20",1.13,1.25,1.08,1.1,232300.0],["2017-12-21",1.1,1.13,1.1,1.12,106400.0],["2017-12-22",1.12,1.12,1.1,1.12,118000.0],["2017-12-26",1.12,1.14,1.09,1.12,76900.0],["2017-12-27",1.14,1.14,1.1,1.14,106400.0],["2017-12-28",1.14,1.15,1.1,1.15,120900.0],["2017-12-29",1.15,1.17,1.12,1.14,109200.0],["2018-01-02",1.15,1.17,1.13,1.14,143800.0],["2018-01-03",1.13,1.18,1.13,1.18,322100.0],["2018-01-04",1.18,1.2,1.15,1.17,55800.0],["2018-01-05",1.18,1.2,1.15,1.16,136400.0],["2018-01-08",1.17,1.2,1.16,1.18,48800.0],["2018-01-09",1.18,1.18,1.15,1.15,109900.0],["2018-01-10",1.15,1.18,1.15,1.18,30300.0],["2018-01-11",1.18,1.18,1.17,1.18,38000.0],["2018-01-12",1.18,1.18,1.15,1.15,64100.0],["2018-01-16",1.18,1.23,1.18,1.2,52100.0],["2018-01-17",1.23,1.24,1.18,1.19,80800.0],["2018-01-18",1.2,1.24,1.15,1.21,213100.0],["2018-01-19",1.18,1.23,1.18,1.23,21700.0],["2018-01-22",1.23,1.23,1.16,1.22,42400.0],["2018-01-23",1.22,1.22,1.19,1.22,22100.0],["2018-01-24",1.18,1.23,1.18,1.22,49500.0],["2018-01-25",1.22,1.24,1.18,1.22,43100.0],["2018-01-26",1.22,1.25,1.2,1.25,73000.0],["2018-01-29",1.23,1.25,1.2,1.25,75800.0],["2018-01-30",1.25,1.3,1.25,1.3,86900.0],["2018-01-31",1.31,1.31,1.2,1.23,159100.0],["2018-02-01",1.23,1.27,1.21,1.27,42800.0],["2018-02-02",1.26,1.26,1.22,1.23,62000.0],["2018-02-05",1.21,1.24,1.12,1.14,172500.0],["2018-02-06",1.12,1.23,1.11,1.21,86500.0],["2018-02-07",1.2,1.2,1.13,1.18,53800.0],["2018-02-08",1.18,1.21,1.14,1.2,53500.0],["2018-02-09",1.17,1.18,1.13,1.18,59400.0],["2018-02-12",1.12,1.17,1.12,1.15,61000.0],["2018-02-13",1.14,1.18,1.12,1.12,85600.0],["2018-02-14",1.13,1.18,1.12,1.18,35000.0],["2018-02-15",1.16,1.18,1.12,1.16,32000.0],["2018-02-16",1.16,1.16,1.12,1.13,57700.0],["2018-02-20",1.15,1.17,1.11,1.14,68000.0],["2018-02-21",1.14,1.14,1.11,1.12,63400.0],["2018-02-22",1.12,1.12,1.11,1.12,81800.0],["2018-02-23",1.13,1.15,1.1,1.13,50100.0],["2018-02-26",1.13,1.13,1.08,1.1,92800.0],["2018-02-27",1.1,1.11,1.03,1.06,137700.0],["2018-02-28",1.06,1.06,1.01,1.05,119200.0],["2018-03-01",1.04,1.07,1.03,1.07,59600.0],["2018-03-02",1.07,1.09,1.04,1.09,38300.0],["2018-03-05",1.09,1.1,1.05,1.07,48000.0],["2018-03-06",1.06,1.06,1.02,1.03,52100.0],["2018-03-07",1.06,1.09,1.02,1.08,39400.0],["2018-03-08",1.05,1.1,1.0,1.03,194300.0],["2018-03-09",1.04,1.08,1.03,1.08,85500.0],["2018-03-12",1.08,1.09,1.03,1.09,46200.0],["2018-03-13",1.09,1.09,1.05,1.06,20900.0],["2018-03-14",1.06,1.08,1.04,1.07,31200.0],["2018-03-15",1.08,1.08,1.05,1.08,18100.0],["2018-03-16",1.05,1.09,1.04,1.09,11600.0],["2018-03-19",1.09,1.12,1.09,1.12,29100.0],["2018-03-20",1.11,1.22,1.11,1.21,129000.0],["2018-03-21",1.21,1.27,1.21,1.26,75900.0],["2018-03-22",1.29,1.29,1.22,1.22,50600.0],["2018-03-23",1.27,1.27,1.16,1.2,72100.0],["2018-03-26",1.27,1.33,1.25,1.28,143800.0],["2018-03-27",1.3,1.33,1.29,1.31,106800.0],["2018-03-28",1.3,1.3,1.26,1.26,50400.0],["2018-03-29",1.26,1.28,1.22,1.28,105400.0],["2018-04-02",1.27,1.29,1.26,1.27,37100.0],["2018-04-03",1.26,1.27,1.25,1.25,29900.0],["2018-04-04",1.25,1.3,1.23,1.29,66000.0],["2018-04-05",1.25,1.29,1.25,1.28,26100.0],["2018-04-06",1.28,1.31,1.27,1.28,13000.0],["2018-04-09",1.29,1.3,1.25,1.27,61800.0],["2018-04-10",1.26,1.29,1.23,1.29,85500.0],["2018-04-11",1.26,1.29,1.15,1.19,113700.0],["2018-04-12",1.22,1.22,1.12,1.16,104300.0],["2018-04-13",1.16,1.18,1.1,1.17,57500.0],["2018-04-16",1.22,1.27,1.15,1.18,81200.0],["2018-04-17",1.2,1.2,1.11,1.11,61600.0],["2018-04-18",1.15,1.16,1.09,1.11,116500.0],["2018-04-19",1.11,1.11,1.08,1.1,59300.0],["2018-04-20",1.1,1.11,1.07,1.1,73600.0],["2018-04-23",1.1,1.15,1.06,1.09,23100.0],["2018-04-24",1.08,1.12,1.05,1.07,45300.0],["2018-04-25",1.08,1.08,1.05,1.06,46800.0],["2018-04-26",1.06,1.12,1.06,1.09,42300.0],["2018-04-27",1.1,1.13,1.06,1.13,20700.0],["2018-04-30",1.13,1.13,1.11,1.12,16400.0],["2018-05-01",1.11,1.12,1.1,1.11,17100.0],["2018-05-02",1.12,1.13,1.11,1.12,14000.0],["2018-05-03",1.13,1.13,1.11,1.12,34400.0],["2018-05-04",1.13,1.13,1.11,1.13,39900.0],["2018-05-07",1.13,1.2,1.13,1.2,44800.0],["2018-05-08",1.24,1.24,1.2,1.23,55600.0],["2018-05-09",1.23,1.23,1.19,1.19,27300.0],["2018-05-10",1.2,1.23,1.18,1.22,52000.0],["2018-05-11",1.24,1.24,1.21,1.24,29700.0],["2018-05-14",1.24,1.24,1.2,1.22,42000.0],["2018-05-15",1.24,1.24,1.2,1.24,37900.0],["2018-05-16",1.24,1.26,1.2,1.25,75200.0],["2018-05-17",1.25,1.26,1.06,1.12,249600.0],["2018-05-18",1.12,1.14,1.04,1.14,254100.0],["2018-05-21",1.14,1.15,1.09,1.15,79900.0],["2018-05-22",1.15,1.15,1.12,1.15,46400.0],["2018-05-23",1.15,1.16,1.12,1.16,34600.0],["2018-05-24",1.16,1.22,1.12,1.19,71600.0],["2018-05-25",1.2,1.27,1.15,1.26,113900.0],["2018-05-29",1.25,1.26,1.22,1.23,13300.0],["2018-05-30",1.23,1.3,1.23,1.28,88900.0],["2018-05-31",1.28,1.28,1.26,1.28,21500.0],["2018-06-01",1.28,1.3,1.26,1.3,95500.0],["2018-06-04",1.32,1.32,1.25,1.27,34700.0],["2018-06-05",1.25,1.27,1.16,1.27,96100.0],["2018-06-06",1.25,1.28,1.25,1.25,66200.0],["2018-06-07",1.27,1.32,1.23,1.24,31600.0],["2018-06-08",1.23,1.25,1.21,1.24,38600.0],["2018-06-11",1.24,1.26,1.2,1.25,84400.0],["2018-06-12",1.23,1.23,1.18,1.2,45600.0],["2018-06-13",1.2,1.2,1.15,1.19,44300.0],["2018-06-14",1.19,1.19,1.16,1.16,26100.0],["2018-06-15",1.16,1.18,1.14,1.15,39100.0],["2018-06-18",1.21,1.26,1.18,1.2,185700.0],["2018-06-19",1.21,1.24,1.16,1.17,60600.0],["2018-06-20",1.2,1.21,1.17,1.21,41100.0],["2018-06-21",1.2,1.23,1.17,1.2,96900.0],["2018-06-22",1.18,1.23,1.17,1.21,43300.0],["2018-06-25",1.23,1.23,1.17,1.2,49100.0],["2018-06-26",1.17,1.17,1.11,1.14,163100.0],["2018-06-27",1.15,1.2,1.15,1.16,31100.0],["2018-06-28",1.16,1.17,1.14,1.14,42300.0],["2018-06-29",1.16,1.17,1.12,1.12,64600.0],["2018-07-02",1.17,1.17,1.12,1.15,43400.0],["2018-07-03",1.13,1.16,1.12,1.12,27000.0],["2018-07-05",1.13,1.16,1.12,1.12,43300.0],["2018-07-06",1.14,1.17,1.11,1.17,41400.0],["2018-07-09",1.17,1.19,1.15,1.19,52300.0],["2018-07-10",1.18,1.28,1.18,1.24,135800.0],["2018-07-11",1.26,1.27,1.22,1.22,70400.0],["2018-07-12",1.2,1.24,1.17,1.2,41100.0],["2018-07-13",1.19,1.2,1.16,1.17,43400.0],["2018-07-16",1.17,1.18,1.14,1.15,43800.0],["2018-07-17",1.15,1.2,1.14,1.2,56000.0],["2018-07-18",1.2,1.2,1.14,1.17,55300.0],["2018-07-19",1.17,1.18,1.14,1.16,27200.0],["2018-07-20",1.17,1.19,1.15,1.18,59300.0],["2018-07-23",1.2,1.3,1.18,1.2,91600.0],["2018-07-24",1.21,1.22,1.17,1.17,52400.0],["2018-07-25",1.18,1.22,1.17,1.19,38800.0],["2018-07-26",1.2,1.2,1.15,1.15,68400.0],["2018-07-27",1.16,1.21,1.14,1.16,39200.0],["2018-07-30",1.17,1.17,1.12,1.14,53800.0],["2018-07-31",1.14,1.16,1.12,1.15,44500.0],["2018-08-01",1.14,1.15,1.12,1.12,59000.0],["2018-08-02",1.13,1.16,1.12,1.16,41900.0],["2018-08-03",1.16,1.17,1.12,1.16,67100.0],["2018-08-06",1.15,1.16,1.12,1.12,38300.0],["2018-08-07",1.12,1.16,1.1,1.16,74000.0],["2018-08-08",1.16,1.16,1.11,1.12,51400.0],["2018-08-09",1.12,1.14,1.11,1.11,46300.0],["2018-08-10",1.15,1.15,1.12,1.13,49600.0],["2018-08-13",1.14,1.14,1.12,1.12,76000.0],["2018-08-14",1.15,1.15,1.11,1.11,53500.0],["2018-08-15",1.12,1.14,1.1,1.1,51500.0],["2018-08-16",1.13,1.14,1.1,1.1,65700.0],["2018-08-17",1.15,1.15,1.09,1.1,37700.0],["2018-08-20",1.08,1.11,1.08,1.09,43900.0],["2018-08-21",1.09,1.11,1.06,1.07,141800.0],["2018-08-22",1.06,1.09,1.06,1.09,35700.0],["2018-08-23",1.1,1.12,1.1,1.1,32600.0],["2018-08-24",1.13,1.14,1.07,1.08,23200.0],["2018-08-27",1.08,1.08,1.05,1.06,119700.0],["2018-08-28",1.12,1.12,1.04,1.04,90000.0],["2018-08-29",1.05,1.1,1.04,1.09,91400.0],["2018-08-30",1.11,1.12,1.04,1.08,76700.0],["2018-08-31",1.05,1.1,1.03,1.08,125100.0],["2018-09-04",1.07,1.1,1.07,1.09,41800.0],["2018-09-05",1.12,1.12,1.07,1.09,65600.0],["2018-09-06",1.1,1.11,1.08,1.09,51900.0],["2018-09-07",1.11,1.11,1.08,1.11,66100.0],["2018-09-10",1.11,1.12,1.08,1.1,59000.0],["2018-09-11",1.08,1.1,1.07,1.07,116500.0],["2018-09-12",1.08,1.08,1.04,1.06,47800.0],["2018-09-13",1.06,1.06,1.02,1.02,75300.0],["2018-09-14",1.04,1.08,1.02,1.08,84500.0],["2018-09-17",1.08,1.1,1.05,1.07,79800.0],["2018-09-18",1.09,1.09,1.03,1.03,35000.0],["2018-09-19",1.05,1.06,1.03,1.03,16800.0],["2018-09-20",1.03,1.08,1.02,1.04,52300.0],["2018-09-21",1.04,1.05,1.02,1.03,72400.0],["2018-09-24",1.02,1.06,1.02,1.03,67800.0],["2018-09-25",1.05,1.1,1.03,1.07,95600.0],["2018-09-26",1.07,1.07,1.02,1.06,68100.0],["2018-09-27",1.04,1.06,1.02,1.02,53700.0],["2018-09-28",1.05,1.05,1.01,1.03,55700.0],["2018-10-01",1.04,1.05,1.02,1.02,37100.0],["2018-10-02",1.04,1.07,1.01,1.06,71300.0],["2018-10-03",1.08,1.08,1.03,1.03,75300.0],["2018-10-04",1.07,1.07,1.02,1.04,75400.0],["2018-10-05",1.03,1.05,1.02,1.05,66600.0],["2018-10-08",1.07,1.07,1.02,1.04,62800.0],["2018-10-09",1.03,1.04,1.02,1.02,66200.0],["2018-10-10",1.01,1.04,1.0,1.02,98200.0],["2018-10-11",1.02,1.04,1.02,1.02,89000.0],["2018-10-12",1.02,1.02,0.89,0.99,71900.0],["2018-10-15",0.99,1.0,0.85,0.93,235100.0],["2018-10-16",0.91,0.93,0.87,0.9,178500.0],["2018-10-17",0.89,0.89,0.86,0.86,55500.0],["2018-10-18",0.86,0.87,0.85,0.87,57600.0],["2018-10-19",0.87,0.92,0.86,0.92,58300.0],["2018-10-22",0.93,0.94,0.9,0.91,59900.0],["2018-10-23",0.92,1.01,0.91,1.0,108000.0],["2018-10-24",1.0,1.09,0.96,1.03,128300.0],["2018-10-25",1.03,1.03,0.98,1.03,48300.0],["2018-10-26",1.01,1.07,0.99,1.07,38500.0],["2018-10-29",1.06,1.06,1.0,1.05,72300.0],["2018-10-30",1.01,1.03,0.95,0.99,77000.0],["2018-10-31",0.99,1.0,0.96,0.99,29900.0],["2018-11-01",0.98,1.0,0.96,1.0,34700.0],["2018-11-02",1.0,1.0,0.96,1.0,37200.0],["2018-11-05",1.0,1.0,0.95,0.98,51600.0],["2018-11-06",0.98,0.98,0.93,0.93,69000.0],["2018-11-07",0.93,1.0,0.91,1.0,39300.0],["2018-11-08",0.92,0.99,0.91,0.93,32000.0],["2018-11-09",1.01,1.01,0.92,0.98,58700.0],["2018-11-12",0.99,0.99,0.86,0.93,348100.0],["2018-11-13",0.9,0.9,0.87,0.9,141900.0],["2018-11-14",0.9,0.94,0.87,0.89,55100.0],["2018-11-15",0.92,0.93,0.9,0.92,29900.0],["2018-11-16",0.92,0.94,0.91,0.94,34800.0],["2018-11-19",0.93,0.95,0.87,0.88,139600.0],["2018-11-20",0.88,0.88,0.87,0.88,63300.0],["2018-11-21",0.88,0.89,0.86,0.89,37000.0],["2018-11-23",0.89,0.9,0.89,0.89,9300.0],["2018-11-26",0.9,0.9,0.89,0.9,33600.0],["2018-11-27",0.9,0.94,0.89,0.9,33800.0],["2018-11-28",0.91,0.91,0.86,0.88,29600.0],["2018-11-29",0.88,0.88,0.86,0.86,21100.0],["2018-11-30",0.85,0.9,0.85,0.9,50200.0],["2018-12-03",0.9,0.9,0.87,0.87,81200.0],["2018-12-04",0.87,0.9,0.86,0.88,17100.0],["2018-12-06",0.85,0.86,0.8,0.85,149300.0],["2018-12-07",0.83,0.84,0.78,0.78,137600.0],["2018-12-10",0.78,0.78,0.66,0.73,356800.0],["2018-12-11",0.74,0.86,0.72,0.83,222700.0],["2018-12-12",0.87,0.88,0.76,0.78,212400.0],["2018-12-13",0.77,0.77,0.73,0.76,147000.0],["2018-12-14",0.76,0.76,0.7,0.71,73400.0],["2018-12-17",0.71,0.72,0.67,0.68,108300.0],["2018-12-18",0.73,0.73,0.67,0.67,41000.0],["2018-12-19",0.71,0.71,0.66,0.66,69500.0],["2018-12-20",0.68,0.71,0.65,0.66,122400.0],["2018-12-21",0.65,0.71,0.64,0.65,163900.0],["2018-12-24",0.67,0.7,0.64,0.64,40400.0],["2018-12-26",0.7,0.7,0.65,0.69,115000.0],["2018-12-27",0.69,0.69,0.66,0.69,77400.0],["2018-12-28",0.69,0.69,0.63,0.66,126600.0],["2018-12-31",0.71,0.71,0.66,0.71,160700.0],["2019-01-02",0.72,0.72,0.67,0.7,16900.0],["2019-01-03",0.67,0.7,0.65,0.66,111600.0],["2019-01-04",0.67,0.69,0.64,0.66,177700.0],["2019-01-07",0.67,0.7,0.66,0.69,161400.0],["2019-01-08",0.69,0.7,0.67,0.68,125700.0],["2019-01-09",0.69,0.8,0.68,0.8,161700.0],["2019-01-10",0.8,0.8,0.74,0.76,71300.0],["2019-01-11",0.76,0.9,0.75,0.84,162200.0],["2019-01-14",0.85,0.9,0.8,0.87,196900.0],["2019-01-15",0.86,0.87,0.79,0.87,81300.0],["2019-01-16",0.79,0.79,0.7,0.7,258300.0],["2019-01-17",0.71,0.73,0.69,0.7,113200.0],["2019-01-18",0.73,0.76,0.72,0.74,20300.0],["2019-01-22",0.75,0.76,0.74,0.74,57400.0],["2019-01-23",0.74,0.74,0.71,0.72,45900.0],["2019-01-24",0.72,0.74,0.7,0.7,113400.0],["2019-01-25",0.7,0.73,0.7,0.71,76100.0],["2019-01-28",0.72,0.73,0.69,0.7,57900.0],["2019-01-29",0.73,0.73,0.69,0.71,57000.0],["2019-01-30",0.71,0.72,0.71,0.71,27100.0],["2019-01-31",0.72,0.72,0.69,0.7,38000.0],["2019-02-01",0.71,0.72,0.67,0.69,117800.0],["2019-02-04",0.67,0.72,0.67,0.72,72000.0],["2019-02-05",0.72,0.72,0.67,0.67,71000.0],["2019-02-06",0.7,0.72,0.67,0.67,57100.0],["2019-02-07",0.67,0.7,0.67,0.7,92300.0],["2019-02-08",0.68,0.7,0.67,0.68,47100.0],["2019-02-11",0.67,0.7,0.67,0.67,34700.0],["2019-02-12",0.67,0.69,0.66,0.66,100500.0],["2019-02-13",0.66,0.67,0.66,0.66,68100.0],["2019-02-14",0.66,0.66,0.64,0.64,92500.0],["2019-02-15",0.65,0.69,0.64,0.64,70400.0],["2019-02-19",0.68,0.68,0.64,0.64,84700.0],["2019-02-20",0.66,0.67,0.63,0.64,72700.0],["2019-02-21",0.65,0.66,0.62,0.66,94900.0],["2019-02-22",0.68,0.68,0.62,0.68,80900.0],["2019-02-25",0.65,0.7,0.65,0.67,126900.0],["2019-02-26",0.66,0.67,0.64,0.64,74700.0],["2019-02-27",0.64,0.64,0.62,0.63,66900.0],["2019-02-28",0.63,0.91,0.63,0.9,405800.0],["2019-03-01",0.89,0.93,0.8,0.82,343100.0],["2019-03-04",0.81,0.83,0.81,0.81,60900.0],["2019-03-05",0.81,0.86,0.78,0.81,131400.0],["2019-03-06",0.84,1.0,0.84,0.9,410200.0],["2019-03-07",0.9,0.9,0.84,0.89,107900.0],["2019-03-08",0.9,0.95,0.87,0.87,117400.0],["2019-03-11",0.9,0.9,0.86,0.89,113900.0],["2019-03-12",0.89,0.91,0.87,0.91,95200.0],["2019-03-13",0.91,1.03,0.91,1.03,276500.0],["2019-03-14",1.09,1.18,1.02,1.11,236000.0],["2019-03-15",1.11,1.25,1.11,1.18,301400.0],["2019-03-18",1.25,1.3,1.2,1.27,535200.0],["2019-03-19",1.27,1.27,1.11,1.21,347000.0],["2019-03-20",1.26,1.27,1.11,1.11,139100.0],["2019-03-21",1.13,1.18,1.11,1.18,153800.0],["2019-03-22",1.18,1.2,1.11,1.2,147500.0],["2019-03-25",1.2,1.2,1.13,1.14,58900.0],["2019-03-26",1.15,1.27,1.15,1.25,135900.0],["2019-03-27",1.27,1.27,1.15,1.22,128500.0],["2019-03-28",1.21,1.23,1.14,1.18,84200.0],["2019-03-29",1.19,1.19,1.11,1.18,129300.0],["2019-04-01",1.18,1.18,1.11,1.12,80100.0],["2019-04-02",1.13,1.19,1.11,1.12,86600.0],["2019-04-03",1.12,1.12,1.04,1.07,106600.0],["2019-04-04",1.05,1.06,1.0,1.0,175900.0],["2019-04-05",1.0,1.05,1.0,1.05,64600.0],["2019-04-08",1.06,1.07,1.0,1.04,57800.0],["2019-04-09",1.04,1.04,1.0,1.04,35800.0],["2019-04-10",1.03,1.04,1.0,1.04,28700.0],["2019-04-11",1.04,1.04,1.01,1.02,17700.0],["2019-04-12",1.03,1.03,1.0,1.01,48500.0],["2019-04-15",1.02,1.05,0.98,1.05,130100.0],["2019-04-16",1.02,1.04,0.99,1.04,59700.0],["2019-04-17",1.06,1.06,0.97,1.01,117500.0],["2019-04-18",1.03,1.03,0.96,0.99,43800.0],["2019-04-22",1.01,1.05,0.99,1.04,69700.0],["2019-04-23",1.02,1.05,0.99,1.0,79400.0],["2019-04-24",0.99,1.0,0.98,0.98,52100.0],["2019-04-25",0.98,0.99,0.96,0.96,89400.0],["2019-04-26",0.99,0.99,0.95,0.99,53900.0],["2019-04-29",0.98,0.99,0.93,0.95,109900.0],["2019-04-30",0.96,0.96,0.9,0.94,110700.0],["2019-05-01",0.9,0.93,0.89,0.92,68600.0],["2019-05-02",0.88,0.91,0.86,0.89,69400.0],["2019-05-03",0.88,0.9,0.86,0.88,65400.0],["2019-05-06",0.88,0.91,0.86,0.9,39200.0],["2019-05-07",0.9,0.9,0.86,0.88,13800.0],["2019-05-08",0.89,0.9,0.88,0.88,54800.0],["2019-05-09",0.88,0.88,0.86,0.87,22900.0],["2019-05-10",0.87,0.88,0.86,0.86,22100.0],["2019-05-13",0.86,0.88,0.85,0.85,31300.0],["2019-05-14",0.85,0.9,0.84,0.9,64800.0],["2019-05-15",0.9,0.9,0.84,0.9,92600.0],["2019-05-16",0.87,0.88,0.81,0.84,153500.0],["2019-05-17",0.84,0.89,0.82,0.89,117600.0],["2019-05-20",0.9,0.91,0.88,0.89,85600.0],["2019-05-21",0.9,0.9,0.88,0.9,76200.0],["2019-05-22",0.9,0.9,0.87,0.87,48400.0],["2019-05-23",0.87,0.87,0.85,0.85,55300.0],["2019-05-24",0.85,0.86,0.85,0.86,48700.0],["2019-05-28",0.9,0.91,0.88,0.88,57100.0],["2019-05-29",0.88,0.88,0.85,0.85,44400.0],["2019-05-30",0.86,0.86,0.83,0.85,47200.0],["2019-05-31",0.84,0.85,0.84,0.85,12200.0],["2019-06-03",0.89,0.89,0.84,0.88,50200.0],["2019-06-04",0.88,0.88,0.84,0.87,56700.0],["2019-06-05",0.87,0.87,0.83,0.83,48000.0],["2019-06-06",0.84,0.86,0.82,0.83,41200.0],["2019-06-07",0.83,0.84,0.81,0.82,68500.0],["2019-06-10",0.81,0.81,0.8,0.8,51500.0],["2019-06-11",0.8,0.8,0.8,0.8,43000.0],["2019-06-12",0.8,0.81,0.8,0.8,45800.0],["2019-06-13",0.8,0.84,0.8,0.84,25100.0],["2019-06-14",0.81,0.84,0.8,0.84,21700.0],["2019-06-17",0.8,0.82,0.8,0.8,105100.0],["2019-06-18",0.79,0.8,0.78,0.78,83600.0],["2019-06-19",0.76,0.8,0.76,0.8,35500.0],["2019-06-20",0.8,0.82,0.75,0.76,87200.0],["2019-06-21",0.76,0.82,0.75,0.79,52600.0],["2019-06-24",0.8,0.83,0.78,0.78,208500.0],["2019-06-25",0.8,0.8,0.74,0.76,92900.0],["2019-06-26",0.75,0.78,0.74,0.78,39500.0],["2019-06-27",0.77,0.81,0.75,0.75,60100.0],["2019-06-28",0.76,0.79,0.75,0.75,30500.0],["2019-07-01",0.74,0.77,0.74,0.74,31900.0],["2019-07-02",0.74,0.76,0.74,0.74,38600.0],["2019-07-03",0.76,0.78,0.75,0.75,42500.0],["2019-07-05",0.77,0.79,0.75,0.79,40000.0],["2019-07-08",0.79,0.82,0.75,0.77,58000.0],["2019-07-09",0.78,0.81,0.76,0.8,43800.0],["2019-07-10",0.78,0.8,0.75,0.8,56000.0],["2019-07-11",0.76,0.78,0.73,0.75,97900.0],["2019-07-12",0.75,0.75,0.71,0.73,56800.0],["2019-07-15",0.75,0.76,0.72,0.75,34800.0],["2019-07-16",0.78,0.79,0.73,0.74,28600.0],["2019-07-17",0.76,0.76,0.73,0.73,25700.0],["2019-07-18",0.71,0.77,0.71,0.76,98300.0],["2019-07-19",0.76,0.8,0.75,0.78,53000.0],["2019-07-22",0.78,0.94,0.77,0.94,230700.0],["2019-07-23",0.94,0.98,0.87,0.93,194800.0],["2019-07-24",0.91,0.94,0.84,0.87,92600.0],["2019-07-25",0.84,0.85,0.8,0.82,81600.0],["2019-07-26",0.82,0.85,0.79,0.81,187200.0],["2019-07-29",0.82,0.85,0.79,0.81,60000.0],["2019-07-30",0.79,0.82,0.77,0.78,49900.0],["2019-07-31",0.79,0.86,0.77,0.86,162200.0],["2019-08-01",0.79,0.84,0.77,0.8,78200.0],["2019-08-02",0.8,0.83,0.76,0.83,71700.0],["2019-08-05",0.79,0.8,0.76,0.76,70800.0],["2019-08-06",0.82,0.82,0.75,0.76,108900.0],["2019-08-07",0.76,0.78,0.75,0.78,113800.0],["2019-08-08",0.77,0.83,0.76,0.83,61900.0],["2019-08-09",0.84,0.84,0.77,0.8,41300.0],["2019-08-12",0.79,0.79,0.75,0.78,34500.0],["2019-08-13",0.76,0.78,0.75,0.77,56800.0],["2019-08-14",0.75,0.79,0.75,0.75,44400.0],["2019-08-15",0.74,0.75,0.73,0.74,70100.0],["2019-08-16",0.74,0.74,0.74,0.74,0.0],["2019-08-19",0.76,0.77,0.74,0.76,56300.0],["2019-08-20",0.76,0.76,0.74,0.76,52300.0],["2019-08-21",0.77,0.77,0.73,0.74,71400.0],["2019-08-22",0.75,0.75,0.73,0.73,31800.0],["2019-08-23",0.73,0.75,0.73,0.73,27800.0],["2019-08-26",0.73,0.74,0.72,0.73,34800.0],["2019-08-27",0.74,0.74,0.72,0.74,27200.0],["2019-08-28",0.74,0.74,0.7,0.71,86800.0],["2019-08-29",0.74,0.74,0.7,0.71,71500.0],["2019-08-30",0.71,0.71,0.7,0.7,29800.0],["2019-09-03",0.71,0.74,0.7,0.73,134300.0],["2019-09-04",0.75,0.75,0.71,0.73,52000.0],["2019-09-05",0.73,0.76,0.69,0.7,208800.0],["2019-09-06",0.71,0.73,0.7,0.73,73100.0],["2019-09-09",0.73,0.74,0.69,0.7,63400.0],["2019-09-10",0.7,0.73,0.69,0.73,125700.0],["2019-09-11",0.73,0.73,0.7,0.7,38600.0],["2019-09-12",0.7,0.72,0.67,0.68,81300.0],["2019-09-13",0.68,0.69,0.67,0.67,40100.0],["2019-09-16",0.68,0.7,0.67,0.7,50900.0],["2019-09-17",0.7,0.72,0.68,0.7,47800.0],["2019-09-18",0.7,0.71,0.67,0.7,45500.0],["2019-09-19",0.7,0.7,0.68,0.68,48500.0],["2019-09-20",0.71,0.72,0.69,0.72,168200.0],["2019-09-23",0.72,0.73,0.69,0.73,59200.0],["2019-09-24",0.72,0.72,0.7,0.7,62000.0],["2019-09-25",0.7,0.72,0.69,0.7,35900.0],["2019-09-26",0.73,0.73,0.69,0.7,54600.0],["2019-09-27",0.71,0.71,0.68,0.7,52000.0],["2019-09-30",0.7,0.7,0.67,0.69,75700.0],["2019-10-01",0.69,0.7,0.67,0.7,60800.0],["2019-10-02",0.69,0.69,0.67,0.69,91700.0],["2019-10-03",0.68,0.69,0.68,0.69,64600.0],["2019-10-04",0.69,0.69,0.67,0.68,111500.0],["2019-10-07",0.7,0.7,0.67,0.7,70600.0],["2019-10-08",0.7,0.7,0.67,0.69,40700.0],["2019-10-09",0.7,0.7,0.67,0.69,53900.0],["2019-10-10",0.7,0.7,0.67,0.7,92600.0],["2019-10-11",0.68,0.7,0.67,0.69,49400.0],["2019-10-14",0.7,0.7,0.67,0.68,42500.0],["2019-10-15",0.68,0.7,0.66,0.68,80900.0],["2019-10-16",0.7,0.7,0.66,0.7,40100.0],["2019-10-17",0.7,0.7,0.66,0.7,61300.0],["2019-10-18",0.7,0.7,0.66,0.68,33100.0],["2019-10-21",0.69,0.69,0.66,0.66,117700.0],["2019-10-22",0.69,0.7,0.66,0.66,42000.0],["2019-10-23",0.68,0.68,0.67,0.67,39000.0],["2019-10-24",0.68,0.69,0.67,0.69,53800.0],["2019-10-25",0.69,0.7,0.68,0.69,73600.0],["2019-10-28",0.69,0.7,0.68,0.7,67900.0],["2019-10-29",0.7,0.71,0.68,0.69,52900.0],["2019-10-30",0.7,0.71,0.69,0.7,39500.0],["2019-10-31",0.71,0.71,0.69,0.7,73600.0],["2019-11-01",0.69,0.7,0.67,0.69,57600.0],["2019-11-04",0.68,0.69,0.66,0.67,48800.0],["2019-11-05",0.68,0.71,0.66,0.67,60300.0],["2019-11-06",0.67,0.69,0.66,0.67,79700.0],["2019-11-07",0.69,0.7,0.66,0.7,120500.0],["2019-11-08",0.7,0.7,0.65,0.67,101100.0],["2019-11-11",0.68,0.68,0.65,0.65,88100.0],["2019-11-12",0.66,0.66,0.63,0.64,163000.0],["2019-11-13",0.63,0.69,0.63,0.65,103400.0],["2019-11-14",0.65,0.65,0.62,0.62,170200.0],["2019-11-15",0.62,0.66,0.62,0.64,147100.0],["2019-11-18",0.66,0.67,0.63,0.64,97800.0],["2019-11-19",0.63,0.65,0.63,0.64,69300.0],["2019-11-20",0.66,0.66,0.63,0.64,127800.0],["2019-11-21",0.64,0.64,0.63,0.64,109800.0],["2019-11-22",0.63,0.64,0.62,0.64,47500.0],["2019-11-25",0.63,0.64,0.62,0.62,93900.0],["2019-11-26",0.63,0.66,0.62,0.64,143900.0],["2019-11-27",0.65,0.67,0.62,0.64,138800.0],["2019-11-29",0.63,0.63,0.62,0.63,33400.0],["2019-12-02",0.63,0.64,0.62,0.63,72100.0],["2019-12-03",0.63,0.63,0.62,0.63,38500.0],["2019-12-04",0.64,0.64,0.63,0.64,80500.0],["2019-12-05",0.64,0.66,0.63,0.66,84100.0],["2019-12-06",0.66,0.7,0.64,0.7,160100.0],["2019-12-09",0.73,0.82,0.72,0.8,384100.0],["2019-12-10",0.8,0.83,0.77,0.83,166700.0],["2019-12-11",0.87,0.92,0.85,0.9,351800.0],["2019-12-12",0.94,0.94,0.84,0.87,274600.0],["2019-12-13",0.89,0.9,0.85,0.88,170000.0],["2019-12-16",0.9,0.91,0.78,0.8,173700.0],["2019-12-17",0.79,0.81,0.72,0.74,209400.0],["2019-12-18",0.76,0.76,0.73,0.74,72200.0],["2019-12-19",0.73,0.74,0.73,0.73,156300.0],["2019-12-20",0.74,0.75,0.72,0.72,195900.0],["2019-12-23",0.74,0.76,0.71,0.72,128400.0],["2019-12-24",0.71,0.74,0.71,0.74,42700.0],["2019-12-26",0.74,0.75,0.72,0.72,82300.0],["2019-12-27",0.73,0.74,0.71,0.71,201200.0],["2019-12-30",0.74,0.74,0.7,0.7,177700.0],["2019-12-31",0.7,0.74,0.7,0.7,179300.0],["2020-01-02",0.7,0.71,0.68,0.7,157100.0],["2020-01-03",0.71,0.78,0.71,0.78,137300.0],["2020-01-06",0.76,0.9,0.74,0.88,226500.0],["2020-01-07",0.88,0.88,0.8,0.8,138300.0],["2020-01-08",0.8,0.85,0.79,0.85,101300.0],["2020-01-09",0.85,0.85,0.8,0.82,82500.0],["2020-01-10",0.81,0.86,0.81,0.84,98300.0],["2020-01-13",0.85,0.85,0.83,0.83,125000.0],["2020-01-14",0.87,0.87,0.75,0.8,336900.0],["2020-01-15",0.78,0.8,0.75,0.76,73200.0],["2020-01-16",0.76,0.77,0.75,0.75,109100.0],["2020-01-17",0.77,0.82,0.74,0.78,85700.0],["2020-01-21",0.8,0.87,0.75,0.76,185700.0],["2020-01-22",0.76,0.77,0.74,0.75,122200.0],["2020-01-23",0.75,0.76,0.73,0.73,105600.0],["2020-01-24",0.73,0.76,0.73,0.74,77600.0],["2020-01-27",0.73,0.74,0.73,0.73,53600.0],["2020-01-28",0.74,0.75,0.73,0.75,91100.0],["2020-01-29",0.73,0.75,0.72,0.75,106600.0],["2020-01-30",0.75,0.75,0.71,0.72,159400.0],["2020-01-31",0.71,0.75,0.71,0.72,131900.0],["2020-02-03",0.74,0.76,0.72,0.76,106200.0],["2020-02-04",0.76,0.77,0.72,0.76,44500.0],["2020-02-05",0.77,0.77,0.74,0.76,94000.0],["2020-02-06",0.77,0.77,0.75,0.77,59000.0],["2020-02-07",0.77,0.81,0.77,0.78,116200.0],["2020-02-10",0.8,0.8,0.77,0.77,49800.0],["2020-02-11",0.77,0.8,0.76,0.76,73700.0],["2020-02-12",0.78,0.78,0.74,0.74,133400.0],["2020-02-13",0.74,0.76,0.73,0.75,99700.0],["2020-02-14",0.75,0.75,0.73,0.75,48100.0],["2020-02-18",0.75,0.75,0.74,0.75,39400.0],["2020-02-19",0.75,0.8,0.75,0.8,38600.0],["2020-02-20",0.8,0.8,0.74,0.75,90200.0],["2020-02-21",0.75,0.77,0.75,0.77,186400.0],["2020-02-24",0.77,0.78,0.75,0.76,99200.0],["2020-02-25",0.76,0.78,0.75,0.76,66700.0],["2020-02-26",0.77,0.77,0.74,0.76,65400.0],["2020-02-27",0.75,0.75,0.7,0.71,344500.0],["2020-02-28",0.7,0.72,0.69,0.7,170400.0],["2020-03-02",0.71,0.75,0.7,0.73,110900.0],["2020-03-03",0.73,0.73,0.7,0.72,134100.0],["2020-03-04",0.72,0.72,0.7,0.71,137300.0],["2020-03-05",0.7,0.72,0.68,0.69,136000.0],["2020-03-06",0.69,0.71,0.68,0.7,145600.0],["2020-03-09",0.7,0.7,0.66,0.66,186300.0],["2020-03-10",0.67,0.68,0.65,0.66,127600.0],["2020-03-11",0.67,0.67,0.61,0.64,263700.0],["2020-03-12",0.63,0.63,0.52,0.52,368100.0],["2020-03-13",0.56,0.59,0.52,0.55,331200.0],["2020-03-16",0.55,0.55,0.49,0.51,223900.0],["2020-03-17",0.51,0.54,0.5,0.52,223600.0],["2020-03-18",0.52,0.54,0.48,0.49,191800.0],["2020-03-19",0.5,0.53,0.48,0.49,132600.0],["2020-03-20",0.5,0.52,0.49,0.51,67600.0],["2020-03-23",0.52,0.53,0.48,0.5,110600.0],["2020-03-24",0.5,0.54,0.5,0.53,112300.0],["2020-03-25",0.54,0.55,0.5,0.52,108000.0],["2020-03-26",0.51,0.58,0.5,0.56,152800.0],["2020-03-27",0.56,0.59,0.55,0.58,117700.0],["2020-03-30",0.56,0.56,0.53,0.56,79100.0],["2020-03-31",0.55,0.56,0.53,0.55,100000.0],["2020-04-01",0.55,0.56,0.52,0.53,67000.0],["2020-04-02",0.53,0.56,0.51,0.52,109600.0],["2020-04-03",0.52,0.53,0.51,0.51,102200.0],["2020-04-06",0.53,0.55,0.51,0.53,158300.0],["2020-04-07",0.53,0.53,0.51,0.52,149200.0],["2020-04-08",0.53,0.54,0.51,0.52,102000.0],["2020-04-09",0.52,0.53,0.51,0.51,96400.0],["2020-04-13",0.52,0.52,0.51,0.51,101700.0],["2020-04-14",0.53,0.56,0.51,0.54,194100.0],["2020-04-15",0.57,0.57,0.52,0.54,77800.0],["2020-04-16",0.54,0.54,0.51,0.52,103800.0],["2020-04-17",0.53,0.54,0.52,0.53,40200.0],["2020-04-20",0.53,0.53,0.51,0.53,58400.0],["2020-04-21",0.53,0.54,0.52,0.52,94100.0],["2020-04-22",0.52,0.55,0.51,0.54,93200.0],["2020-04-23",0.53,0.54,0.52,0.54,51700.0],["2020-04-24",0.54,0.54,0.52,0.54,165700.0],["2020-04-27",0.55,0.65,0.54,0.63,514500.0],["2020-04-28",0.65,0.71,0.65,0.7,244100.0],["2020-04-29",0.71,0.75,0.69,0.7,213800.0],["2020-04-30",0.69,0.7,0.6,0.65,254500.0],["2020-05-01",0.65,0.65,0.61,0.64,65700.0],["2020-05-04",0.6,0.64,0.6,0.64,48700.0],["2020-05-05",0.64,0.66,0.61,0.65,52900.0],["2020-05-06",0.66,0.66,0.64,0.65,56500.0],["2020-05-07",0.67,0.7,0.66,0.68,384600.0],["2020-05-08",0.7,0.85,0.68,0.82,762600.0],["2020-05-11",0.85,0.88,0.81,0.86,781800.0],["2020-05-12",0.86,0.87,0.79,0.8,374000.0],["2020-05-13",0.79,0.79,0.72,0.73,245300.0],["2020-05-14",0.74,0.76,0.65,0.73,501500.0],["2020-05-15",0.72,0.74,0.66,0.73,102100.0],["2020-05-18",0.73,0.73,0.7,0.72,87200.0],["2020-05-19",0.72,0.74,0.7,0.72,122500.0],["2020-05-20",0.73,0.77,0.72,0.76,164600.0],["2020-05-21",0.77,0.79,0.75,0.77,152800.0],["2020-05-22",0.78,0.8,0.76,0.8,139500.0],["2020-05-26",0.81,0.83,0.8,0.83,267500.0],["2020-05-27",0.82,0.83,0.79,0.79,130400.0],["2020-05-28",0.8,0.81,0.79,0.8,145100.0],["2020-05-29",0.8,0.81,0.78,0.79,138500.0],["2020-06-01",0.8,0.8,0.76,0.77,198900.0],["2020-06-02",0.78,0.79,0.76,0.78,83300.0],["2020-06-03",0.77,0.77,0.76,0.77,55600.0],["2020-06-04",0.78,0.78,0.74,0.75,147100.0],["2020-06-05",0.76,0.76,0.72,0.74,235300.0],["2020-06-08",0.74,0.78,0.74,0.77,125900.0],["2020-06-09",0.75,0.8,0.74,0.77,93400.0],["2020-06-10",0.77,0.78,0.75,0.75,82900.0],["2020-06-11",0.75,0.77,0.73,0.74,51900.0],["2020-06-12",0.74,0.75,0.72,0.75,131700.0],["2020-06-15",0.78,0.83,0.78,0.83,377400.0],["2020-06-16",0.83,0.85,0.82,0.83,259400.0],["2020-06-17",0.84,0.84,0.81,0.81,111000.0],["2020-06-18",0.83,0.83,0.76,0.8,170300.0],["2020-06-19",0.82,0.82,0.77,0.8,121300.0],["2020-06-22",0.8,0.83,0.79,0.82,117600.0],["2020-06-23",0.82,0.83,0.81,0.82,73800.0],["2020-06-24",0.82,0.82,0.8,0.81,76200.0],["2020-06-25",0.81,0.81,0.79,0.81,73100.0],["2020-06-26",0.8,0.81,0.77,0.79,153000.0],["2020-06-29",0.77,0.79,0.76,0.79,110000.0],["2020-06-30",0.79,0.79,0.76,0.77,118000.0],["2020-07-01",0.77,0.78,0.76,0.76,76600.0],["2020-07-02",0.77,0.78,0.76,0.78,107200.0],["2020-07-06",0.78,0.8,0.76,0.77,89300.0],["2020-07-07",0.77,0.8,0.75,0.76,275700.0],["2020-07-08",0.76,0.76,0.73,0.75,88500.0],["2020-07-09",0.75,0.75,0.73,0.73,87000.0],["2020-07-10",0.74,0.74,0.73,0.73,68000.0],["2020-07-13",0.72,0.74,0.72,0.72,80000.0],["2020-07-14",0.73,0.74,0.72,0.72,80900.0],["2020-07-15",0.72,0.73,0.71,0.72,57300.0],["2020-07-16",0.73,0.73,0.7,0.7,180200.0],["2020-07-17",0.71,0.71,0.66,0.69,256100.0],["2020-07-20",0.7,0.7,0.66,0.67,183700.0],["2020-07-21",0.67,0.69,0.66,0.69,88800.0],["2020-07-22",0.69,0.69,0.66,0.66,96800.0],["2020-07-23",0.67,0.68,0.66,0.68,109300.0],["2020-07-24",0.66,0.68,0.66,0.67,124100.0],["2020-07-27",0.67,0.69,0.67,0.68,88800.0],["2020-07-28",0.68,0.69,0.67,0.67,129400.0],["2020-07-29",0.67,0.7,0.67,0.7,81800.0],["2020-07-30",0.73,0.75,0.71,0.73,144600.0],["2020-07-31",0.73,0.74,0.69,0.7,124700.0],["2020-08-03",0.71,0.71,0.69,0.7,65900.0],["2020-08-04",0.7,0.72,0.69,0.72,143700.0],["2020-08-05",0.72,0.73,0.71,0.71,142700.0],["2020-08-06",0.72,0.73,0.71,0.72,143400.0],["2020-08-07",0.72,0.73,0.7,0.71,74300.0],["2020-08-10",0.72,0.72,0.7,0.71,159400.0],["2020-08-11",0.72,0.72,0.7,0.7,139900.0],["2020-08-12",0.7,0.71,0.69,0.7,120900.0],["2020-08-13",0.7,0.71,0.69,0.69,110800.0],["2020-08-14",0.7,0.7,0.67,0.7,197300.0],["2020-08-17",0.71,0.71,0.68,0.7,93900.0],["2020-08-18",0.69,0.71,0.69,0.7,71800.0],["2020-08-19",0.71,0.71,0.68,0.69,60400.0],["2020-08-20",0.69,0.7,0.68,0.68,85400.0],["2020-08-21",0.68,0.68,0.67,0.67,76400.0],["2020-08-24",0.68,0.68,0.67,0.67,108700.0],["2020-08-25",0.67,0.68,0.65,0.65,156300.0],["2020-08-26",0.66,0.66,0.64,0.65,134200.0],["2020-08-27",0.65,0.69,0.65,0.66,75100.0],["2020-08-28",0.66,0.68,0.65,0.68,43300.0],["2020-08-31",0.66,0.68,0.66,0.67,53100.0],["2020-09-01",0.68,0.68,0.66,0.66,26700.0],["2020-09-02",0.67,0.67,0.65,0.67,101300.0],["2020-09-03",0.67,0.68,0.66,0.66,111300.0],["2020-09-04",0.67,0.67,0.65,0.66,86400.0],["2020-09-08",0.66,0.67,0.65,0.66,74800.0],["2020-09-09",0.66,0.66,0.64,0.65,111200.0],["2020-09-10",0.65,0.65,0.64,0.65,56700.0],["2020-09-11",0.65,0.67,0.64,0.65,278200.0],["2020-09-14",0.65,0.66,0.65,0.65,100100.0],["2020-09-15",0.66,0.66,0.64,0.64,112700.0],["2020-09-16",0.66,0.66,0.62,0.63,123500.0],["2020-09-17",0.63,0.64,0.62,0.64,90100.0],["2020-09-18",0.64,0.64,0.62,0.64,81200.0],["2020-09-21",0.64,0.64,0.61,0.63,105200.0],["2020-09-22",0.63,0.64,0.61,0.63,30300.0],["2020-09-23",0.63,0.64,0.6,0.62,87500.0],["2020-09-24",0.62,0.62,0.6,0.61,105600.0],["2020-09-25",0.62,0.62,0.59,0.61,154100.0],["2020-09-28",0.61,0.62,0.59,0.59,51700.0],["2020-09-29",0.59,0.6,0.58,0.59,93600.0],["2020-09-30",0.58,0.6,0.57,0.57,87200.0],["2020-10-01",0.58,0.59,0.56,0.58,153300.0],["2020-10-02",0.58,0.59,0.56,0.57,95100.0],["2020-10-05",0.57,0.61,0.57,0.6,137900.0],["2020-10-06",0.61,0.67,0.61,0.65,100300.0],["2020-10-07",0.67,0.7,0.65,0.67,128300.0],["2020-10-08",0.68,0.69,0.63,0.63,138100.0],["2020-10-09",0.64,0.7,0.63,0.68,161700.0],["2020-10-12",0.69,0.69,0.65,0.66,126800.0],["2020-10-13",0.69,0.69,0.65,0.66,116000.0],["2020-10-14",0.66,0.67,0.64,0.66,138300.0],["2020-10-15",0.67,0.75,0.66,0.73,449400.0],["2020-10-16",0.74,0.83,0.74,0.81,364800.0],["2020-10-19",0.8,0.82,0.73,0.76,341500.0],["2020-10-20",0.76,0.78,0.73,0.76,193600.0],["2020-10-21",0.76,0.8,0.74,0.75,199600.0],["2020-10-22",0.75,0.77,0.72,0.73,179000.0],["2020-10-23",0.73,0.74,0.71,0.74,118100.0],["2020-10-26",0.74,0.79,0.71,0.77,188200.0],["2020-10-27",0.77,0.78,0.75,0.78,292200.0],["2020-10-28",0.78,0.78,0.7,0.73,226800.0],["2020-10-29",0.73,0.74,0.7,0.71,77100.0],["2020-10-30",0.74,0.74,0.65,0.69,107900.0],["2020-11-02",0.7,0.7,0.68,0.69,91700.0],["2020-11-03",0.69,0.71,0.67,0.68,43300.0],["2020-11-04",0.68,0.68,0.63,0.65,149900.0],["2020-11-05",0.64,0.72,0.63,0.68,172200.0],["2020-11-06",0.68,0.69,0.65,0.68,106500.0],["2020-11-09",0.68,0.71,0.66,0.67,145000.0],["2020-11-10",0.69,0.7,0.67,0.68,44500.0],["2020-11-11",0.7,0.7,0.67,0.67,110000.0],["2020-11-12",0.67,0.7,0.66,0.67,153500.0],["2020-11-13",0.68,0.7,0.68,0.7,84000.0],["2020-11-16",0.72,0.72,0.68,0.68,223200.0],["2020-11-17",0.7,0.7,0.68,0.68,62000.0],["2020-11-18",0.68,0.68,0.64,0.65,107600.0],["2020-11-19",0.65,0.67,0.63,0.64,164300.0],["2020-11-20",0.65,0.72,0.65,0.72,217500.0],["2020-11-23",0.72,0.73,0.68,0.73,198100.0],["2020-11-24",0.72,0.81,0.72,0.8,170300.0],["2020-11-25",0.8,0.86,0.8,0.83,405000.0],["2020-11-27",0.82,0.85,0.82,0.83,86300.0],["2020-11-30",0.83,0.86,0.82,0.82,145300.0],["2020-12-01",0.8,0.83,0.77,0.78,136800.0],["2020-12-02",0.78,0.83,0.78,0.83,50600.0],["2020-12-03",0.83,0.84,0.79,0.8,86300.0],["2020-12-04",0.81,0.89,0.8,0.86,173400.0],["2020-12-07",0.88,0.93,0.87,0.92,307600.0],["2020-12-08",0.92,1.1,0.92,1.05,741800.0],["2020-12-09",1.08,1.08,0.93,0.96,273000.0],["2020-12-10",0.96,0.97,0.83,0.91,263000.0],["2020-12-11",0.92,1.01,0.89,0.94,194300.0],["2020-12-14",0.97,0.98,0.88,0.89,291800.0],["2020-12-15",0.92,0.92,0.84,0.86,223100.0],["2020-12-16",0.88,0.92,0.86,0.88,164200.0],["2020-12-17",0.89,0.91,0.88,0.9,150200.0],["2020-12-18",0.88,0.91,0.87,0.9,150300.0],["2020-12-21",0.89,0.9,0.87,0.87,116900.0],["2020-12-22",0.86,0.89,0.85,0.87,158000.0],["2020-12-23",0.88,0.88,0.85,0.86,70200.0],["2020-12-24",0.86,1.05,0.86,1.0,192400.0],["2020-12-28",0.99,1.0,0.88,0.95,234800.0],["2020-12-29",0.95,0.97,0.9,0.93,103800.0],["2020-12-30",0.94,0.94,0.92,0.94,87800.0],["2020-12-31",0.93,0.94,0.9,0.93,105300.0],["2021-01-04",0.93,0.98,0.91,0.98,144400.0],["2021-01-05",0.96,0.99,0.95,0.97,96200.0],["2021-01-06",0.97,0.98,0.93,0.98,92900.0],["2021-01-07",0.93,0.99,0.92,0.95,157900.0],["2021-01-08",0.94,0.96,0.9,0.93,127200.0],["2021-01-11",0.95,1.02,0.93,1.02,189900.0],["2021-01-12",1.04,1.25,1.0,1.17,548000.0],["2021-01-13",1.17,1.3,1.17,1.27,516200.0],["2021-01-14",1.29,1.5,1.27,1.4,1064600.0],["2021-01-15",1.4,1.47,1.17,1.21,677700.0],["2021-01-19",1.25,1.4,1.21,1.28,508500.0],["2021-01-20",1.36,1.38,1.28,1.34,187800.0],["2021-01-21",1.39,1.43,1.32,1.4,287600.0],["2021-01-22",1.42,1.5,1.4,1.45,347600.0],["2021-01-25",1.49,1.65,1.48,1.65,670900.0],["2021-01-26",1.63,1.78,1.6,1.78,537000.0],["2021-01-27",1.78,2.05,1.75,2.0,866400.0],["2021-01-28",1.98,2.18,1.66,1.72,1295300.0],["2021-01-29",1.7,1.98,1.7,1.78,513400.0],["2021-02-01",1.8,1.92,1.72,1.92,353000.0],["2021-02-02",1.92,1.96,1.81,1.88,289900.0],["2021-02-03",1.9,1.9,1.78,1.85,288600.0],["2021-02-04",1.85,1.85,1.66,1.72,475000.0],["2021-02-05",1.73,1.73,1.54,1.56,708500.0],["2021-02-08",1.57,1.78,1.57,1.75,327100.0],["2021-02-09",1.73,1.89,1.72,1.83,284900.0],["2021-02-10",1.89,1.92,1.69,1.78,380700.0],["2021-02-11",1.81,1.83,1.7,1.7,213800.0],["2021-02-12",1.7,1.78,1.7,1.74,276300.0],["2021-02-16",1.74,1.89,1.72,1.72,170300.0],["2021-02-17",1.8,1.82,1.66,1.74,214300.0],["2021-02-18",1.76,1.76,1.63,1.69,219300.0],["2021-02-19",1.69,1.7,1.52,1.57,382800.0],["2021-02-22",1.59,1.6,1.5,1.53,319300.0],["2021-02-23",1.52,1.55,1.41,1.42,354100.0],["2021-02-24",1.45,1.5,1.42,1.5,166800.0],["2021-02-25",1.53,1.57,1.4,1.49,218000.0],["2021-02-26",1.44,1.5,1.4,1.4,197000.0],["2021-03-01",1.44,1.52,1.4,1.41,138700.0],["2021-03-02",1.45,1.47,1.25,1.26,313200.0],["2021-03-03",1.31,1.47,1.27,1.36,297000.0],["2021-03-04",1.4,1.44,1.22,1.26,280300.0],["2021-03-05",1.26,1.31,1.2,1.26,334800.0],["2021-03-08",1.25,1.26,1.16,1.17,191400.0],["2021-03-09",1.17,1.17,1.09,1.12,403400.0],["2021-03-10",1.12,1.19,1.05,1.16,226200.0],["2021-03-11",1.17,1.3,1.1,1.18,186500.0],["2021-03-12",1.18,1.25,1.1,1.16,189300.0],["2021-03-15",1.18,1.38,1.18,1.31,316200.0],["2021-03-16",1.42,1.55,1.33,1.49,276900.0],["2021-03-17",1.5,1.75,1.5,1.52,340300.0],["2021-03-18",1.63,1.72,1.6,1.62,254300.0],["2021-03-19",1.69,1.73,1.56,1.61,319100.0],["2021-03-22",1.6,1.71,1.56,1.62,118300.0],["2021-03-23",1.63,1.67,1.53,1.53,69300.0],["2021-03-24",1.52,1.66,1.52,1.64,149200.0],["2021-03-25",1.65,1.67,1.51,1.55,113300.0],["2021-03-26",1.58,1.61,1.51,1.55,85500.0],["2021-03-29",1.56,1.56,1.45,1.46,119800.0],["2021-03-30",1.47,1.54,1.45,1.45,61300.0],["2021-03-31",1.45,1.48,1.4,1.42,109600.0],["2021-04-01",1.42,1.49,1.4,1.47,93800.0],["2021-04-05",1.47,1.47,1.34,1.35,99300.0],["2021-04-06",1.35,1.45,1.35,1.38,85400.0],["2021-04-07",1.44,1.49,1.38,1.4,163100.0],["2021-04-08",1.42,1.46,1.38,1.45,92100.0],["2021-04-09",1.42,1.48,1.37,1.46,122300.0],["2021-04-12",1.5,1.68,1.48,1.65,421300.0],["2021-04-13",1.72,1.8,1.68,1.78,284600.0],["2021-04-14",1.8,1.85,1.66,1.76,254700.0],["2021-04-15",1.76,1.76,1.6,1.65,201300.0],["2021-04-16",1.65,1.67,1.53,1.6,203300.0],["2021-04-19",1.61,1.7,1.57,1.7,127700.0],["2021-04-20",1.7,1.73,1.58,1.7,97300.0],["2021-04-21",1.7,1.8,1.59,1.6,267600.0],["2021-04-22",1.7,1.81,1.61,1.75,349600.0],["2021-04-23",1.75,1.8,1.63,1.7,239800.0],["2021-04-26",1.75,1.8,1.65,1.75,147200.0],["2021-04-27",1.7,1.75,1.65,1.7,137700.0],["2021-04-28",1.7,1.75,1.64,1.66,182500.0],["2021-04-29",1.67,1.69,1.58,1.6,259900.0],["2021-04-30",1.59,1.62,1.52,1.58,333800.0],["2021-05-03",1.62,1.66,1.52,1.6,183700.0],["2021-05-04",1.6,1.68,1.53,1.68,198700.0],["2021-05-05",1.68,1.7,1.56,1.61,222300.0],["2021-05-06",1.63,1.64,1.55,1.56,127300.0],["2021-05-07",1.56,1.6,1.52,1.58,109300.0],["2021-05-10",1.6,1.65,1.51,1.51,176800.0],["2021-05-11",1.54,1.59,1.5,1.5,295800.0],["2021-05-12",1.51,1.54,1.36,1.4,483900.0],["2021-05-13",1.4,1.4,1.35,1.38,180700.0],["2021-05-14",1.38,1.47,1.34,1.44,222200.0],["2021-05-17",1.44,1.44,1.35,1.43,105700.0],["2021-05-18",1.43,1.59,1.4,1.59,314000.0],["2021-05-19",1.54,1.7,1.52,1.66,333600.0],["2021-05-20",1.57,1.65,1.54,1.55,243600.0],["2021-05-21",1.6,1.6,1.51,1.54,108300.0],["2021-05-24",1.58,1.61,1.45,1.5,215100.0],["2021-05-25",1.5,1.57,1.41,1.46,185900.0],["2021-05-26",1.48,1.56,1.44,1.56,125800.0],["2021-05-27",1.5,1.69,1.44,1.65,289100.0],["2021-05-28",1.7,1.8,1.65,1.72,582400.0],["2021-06-01",1.81,2.25,1.81,2.18,1343100.0],["2021-06-02",2.18,2.25,2.01,2.12,888900.0],["2021-06-03",2.15,2.5,2.04,2.45,543800.0],["2021-06-04",2.55,3.66,2.49,3.24,2042700.0],["2021-06-07",3.47,4.49,3.44,4.32,1866000.0],["2021-06-08",4.31,4.32,3.72,3.92,1325500.0],["2021-06-09",3.8,3.8,3.15,3.4,1048200.0],["2021-06-10",3.4,4.1,3.25,4.1,444100.0],["2021-06-11",4.17,4.45,4.09,4.27,582000.0],["2021-06-14",4.38,4.49,4.07,4.27,518800.0],["2021-06-15",4.37,4.97,4.28,4.97,585000.0],["2021-06-16",5.03,6.64,5.02,5.6,1960100.0],["2021-06-17",5.99,6.75,5.68,6.51,907000.0],["2021-06-18",6.93,7.19,5.85,7.0,1534900.0],["2021-06-21",6.97,7.11,6.51,7.11,710400.0],["2021-06-22",7.07,7.37,6.78,6.9,454000.0],["2021-06-23",7.01,8.08,6.75,7.98,967300.0],["2021-06-24",8.15,9.94,8.1,9.71,1832100.0],["2021-06-25",9.93,10.84,9.12,10.16,1483100.0],["2021-06-28",10.27,12.34,9.5,12.14,1201300.0],["2021-06-29",12.7,15.09,12.34,14.93,1863100.0],["2021-06-30",15.21,17.24,13.1,14.45,2382300.0],["2021-07-01",14.07,14.07,9.91,10.85,3647500.0],["2021-07-02",10.17,10.45,7.31,9.59,4423000.0],["2021-07-06",10.04,12.48,9.7,10.95,986100.0],["2021-07-07",11.43,11.91,10.25,11.51,450300.0],["2021-07-08",11.11,12.0,10.62,11.62,336500.0],["2021-07-09",11.91,11.92,10.5,11.0,329300.0],["2021-07-12",10.99,11.0,9.13,10.14,611900.0],["2021-07-13",10.15,10.2,8.11,8.47,1023500.0],["2021-07-14",8.36,8.45,7.75,8.35,1398000.0],["2021-07-15",8.65,10.25,8.61,9.7,804500.0],["2021-07-16",9.95,10.98,9.84,10.51,348400.0],["2021-07-19",10.4,10.44,9.2,10.19,317300.0],["2021-07-20",10.25,10.35,9.7,9.86,146800.0],["2021-07-21",9.95,10.09,9.52,10.08,163200.0],["2021-07-22",10.15,10.25,9.68,10.05,127300.0],["2021-07-23",10.03,10.08,9.85,9.96,94900.0],["2021-07-26",10.0,11.19,9.51,9.7,306500.0],["2021-07-27",9.71,9.9,9.5,9.6,136100.0],["2021-07-28",9.78,9.78,8.95,9.03,356100.0],["2021-07-29",9.02,9.04,8.04,8.49,538400.0],["2021-07-30",8.45,8.46,8.02,8.2,256600.0],["2021-08-02",8.16,8.2,7.5,7.53,670300.0],["2021-08-03",7.4,8.6,7.37,8.55,521700.0],["2021-08-04",8.76,9.15,8.6,8.6,402900.0],["2021-08-05",8.7,8.7,7.91,8.22,122400.0],["2021-08-06",8.24,8.5,8.0,8.37,108700.0],["2021-08-09",8.37,9.25,7.6,8.55,466100.0],["2021-08-10",8.55,8.55,7.69,7.71,473200.0],["2021-08-11",7.72,7.8,6.9,7.05,975900.0],["2021-08-12",7.0,7.1,6.19,6.26,814700.0],["2021-08-13",6.09,7.4,5.85,6.82,856000.0],["2021-08-16",7.0,7.0,6.6,6.9,254800.0],["2021-08-17",6.93,7.5,6.7,7.0,464600.0],["2021-08-18",6.99,7.31,6.85,7.08,221700.0],["2021-08-19",7.0,7.44,7.0,7.09,242200.0],["2021-08-20",7.12,7.25,7.11,7.25,81700.0],["2021-08-23",7.36,7.37,6.83,6.99,288800.0],["2021-08-24",6.9,7.28,6.9,7.28,105500.0],["2021-08-25",7.29,7.75,7.22,7.5,222400.0],["2021-08-26",7.5,8.12,7.41,7.75,271800.0],["2021-08-27",7.85,10.58,7.72,9.8,1195900.0],["2021-08-30",9.95,11.9,9.94,11.39,1037100.0],["2021-08-31",11.26,11.27,10.2,11.23,590500.0],["2021-09-01",12.0,12.0,9.23,10.52,585500.0],["2021-09-02",10.5,10.55,9.5,9.64,605200.0],["2021-09-03",9.5,10.32,9.45,10.05,393400.0],["2021-09-07",10.75,10.75,9.61,9.81,339400.0],["2021-09-08",9.75,9.9,9.4,9.77,198400.0],["2021-09-09",9.9,10.61,9.9,10.19,222200.0],["2021-09-10",10.57,10.89,9.95,10.28,276700.0],["2021-09-13",10.28,10.31,9.63,9.87,462500.0],["2021-09-14",10.0,10.14,9.68,9.78,231600.0],["2021-09-15",9.9,10.39,9.57,10.13,365200.0],["2021-09-16",10.55,12.89,10.55,11.97,1954500.0],["2021-09-17",11.9,12.5,10.86,11.68,861500.0],["2021-09-20",10.85,12.38,10.3,11.8,809900.0],["2021-09-21",12.09,13.97,12.07,13.4,1272000.0],["2021-09-22",13.66,13.79,12.4,12.69,680300.0],["2021-09-23",12.7,12.95,11.5,12.79,659200.0],["2021-09-24",12.74,12.85,12.14,12.21,281700.0],["2021-09-27",12.21,12.49,11.65,11.9,504100.0],["2021-09-28",11.6,11.88,10.7,10.81,792800.0],["2021-09-29",10.61,10.96,9.76,10.01,757900.0],["2021-09-30",10.14,10.2,9.06,9.46,757900.0],["2021-10-01",9.84,10.53,9.16,9.92,535200.0],["2021-10-04",9.76,9.8,9.06,9.21,509400.0],["2021-10-05",9.01,9.5,8.33,8.89,1032000.0],["2021-10-06",8.64,8.89,8.41,8.67,453800.0],["2021-10-07",8.7,9.3,8.44,9.17,503500.0],["2021-10-08",9.21,9.88,9.02,9.4,428500.0],["2021-10-11",9.42,9.5,9.07,9.14,297300.0],["2021-10-12",9.0,9.45,8.81,9.31,265100.0],["2021-10-13",9.31,9.8,9.2,9.37,452100.0],["2021-10-14",9.45,10.09,9.11,9.32,477800.0],["2021-10-15",9.31,9.39,8.89,8.96,298300.0],["2021-10-18",9.04,9.25,8.76,9.09,277500.0],["2021-10-19",9.2,9.2,8.85,8.93,235500.0],["2021-10-20",8.9,9.18,8.71,9.11,311600.0],["2021-10-21",9.27,9.4,9.0,9.2,309200.0],["2021-10-22",9.2,9.5,8.9,9.5,249600.0],["2021-10-25",9.5,9.92,9.27,9.92,341200.0],["2021-10-26",10.0,10.51,9.83,10.1,430100.0],["2021-10-27",10.14,10.97,10.03,10.74,606000.0],["2021-10-28",10.83,11.96,10.77,11.49,704100.0],["2021-10-29",11.32,11.65,10.63,10.67,573600.0],["2021-11-01",10.74,10.94,10.0,10.78,581000.0],["2021-11-02",10.83,11.88,10.54,11.7,572600.0],["2021-11-03",11.7,11.93,11.15,11.44,398200.0],["2021-11-04",11.5,12.85,11.4,12.75,1451500.0],["2021-11-05",13.0,13.34,12.11,12.55,650000.0],["2021-11-08",12.7,13.19,12.3,12.62,505300.0],["2021-11-09",12.74,13.46,12.51,12.91,704000.0],["2021-11-10",12.87,13.3,12.0,12.7,688900.0],["2021-11-11",12.89,13.8,12.43,13.52,594400.0],["2021-11-12",13.47,14.25,12.75,13.14,1054300.0],["2021-11-15",13.14,13.81,12.94,13.47,671600.0],["2021-11-16",13.7,14.9,13.47,14.01,1584800.0],["2021-11-17",13.93,14.85,13.73,14.63,843200.0],["2021-11-18",14.75,15.16,14.48,14.86,879500.0],["2021-11-19",14.97,15.16,14.31,14.66,866300.0],["2021-11-22",14.75,14.88,13.35,13.53,926400.0],["2021-11-23",12.84,13.65,12.03,13.06,986500.0],["2021-11-24",12.77,13.78,12.42,13.62,655000.0],["2021-11-26",12.7,14.24,12.61,14.09,503900.0],["2021-11-29",14.0,15.14,13.75,14.98,935700.0],["2021-11-30",14.88,15.5,13.76,13.93,1287000.0],["2021-12-01",14.15,14.85,13.5,13.5,753900.0],["2021-12-02",13.49,14.14,12.92,13.8,619900.0],["2021-12-03",13.65,14.02,13.15,13.71,574100.0],["2021-12-06",13.66,15.71,13.4,15.53,2066800.0],["2021-12-07",15.85,17.4,15.49,16.45,2538800.0],["2021-12-08",16.5,18.82,16.37,18.6,2591800.0],["2021-12-09",18.47,19.74,17.08,17.33,1780400.0],["2021-12-10",17.25,19.81,17.25,19.56,2085500.0],["2021-12-13",19.66,20.0,18.5,18.76,1779400.0],["2021-12-14",18.35,18.75,17.64,18.47,1048600.0],["2021-12-15",18.23,18.9,16.8,18.76,2349100.0],["2021-12-16",19.38,20.3,17.15,17.61,2644000.0],["2021-12-17",17.25,18.81,16.55,17.79,8132100.0],["2021-12-20",17.5,17.86,16.36,16.81,1645700.0],["2021-12-21",17.1,17.88,17.0,17.46,1251200.0],["2021-12-22",17.5,17.73,16.41,16.69,879100.0],["2021-12-23",16.7,17.04,16.55,16.67,407900.0],["2021-12-27",16.67,17.59,15.93,16.82,1137100.0],["2021-12-28",16.66,16.84,14.82,14.94,1773400.0],["2021-12-29",15.01,15.3,14.15,14.73,1420100.0],["2021-12-30",14.86,15.25,14.41,14.73,635700.0],["2021-12-31",14.75,15.34,14.55,14.88,374600.0],["2022-01-03",15.3,16.43,14.62,16.27,592200.0],["2022-01-04",16.26,16.79,15.61,15.77,660000.0],["2022-01-05",15.6,15.69,14.26,14.37,1106700.0],["2022-01-06",14.45,14.74,13.82,14.36,954600.0],["2022-01-07",14.18,14.49,12.98,13.13,1082200.0],["2022-01-10",13.0,13.08,11.25,12.3,1955600.0],["2022-01-11",12.32,13.14,11.77,12.7,851800.0],["2022-01-12",12.75,13.03,12.17,12.26,802100.0],["2022-01-13",12.18,12.67,10.57,10.67,1654900.0],["2022-01-14",10.5,11.34,10.16,10.43,1522600.0],["2022-01-18",10.13,10.39,9.6,9.65,1393900.0],["2022-01-19",9.65,9.75,8.65,8.69,2157200.0],["2022-01-20",8.68,9.38,8.2,8.22,2323100.0],["2022-01-21",8.3,8.3,6.69,7.46,3534300.0],["2022-01-24",7.4,7.43,6.53,7.31,2364900.0],["2022-01-25",7.29,7.46,6.86,7.13,1271500.0],["2022-01-26",7.52,8.09,7.15,7.29,1989800.0],["2022-01-27",7.59,7.76,6.53,6.58,1733700.0],["2022-01-28",6.68,6.68,6.16,6.54,1715500.0],["2022-01-31",6.7,7.32,6.55,7.21,1515200.0],["2022-02-01",7.44,7.8,7.11,7.63,1125600.0],["2022-02-02",7.97,7.97,6.95,7.12,1157000.0],["2022-02-03",6.82,7.07,6.4,6.48,1082800.0],["2022-02-04",6.55,7.12,6.48,6.93,861600.0],["2022-02-07",6.69,7.44,6.69,6.95,608400.0],["2022-02-08",6.88,7.37,6.87,7.3,678700.0],["2022-02-09",7.45,7.89,7.4,7.59,1014600.0],["2022-02-10",7.5,7.98,7.48,7.56,1062100.0],["2022-02-11",7.5,7.65,6.5,6.64,1335200.0],["2022-02-14",6.55,6.79,6.26,6.6,981700.0],["2022-02-15",6.86,7.6,6.76,7.54,852900.0],["2022-02-16",7.48,7.58,7.16,7.23,703200.0],["2022-02-17",7.13,7.25,6.75,6.83,637800.0],["2022-02-18",6.78,6.98,6.4,6.71,1022500.0],["2022-02-22",6.62,6.69,6.1,6.15,1008300.0],["2022-02-23",6.28,6.47,5.95,6.11,1048500.0],["2022-02-24",5.64,6.77,5.54,6.68,1199900.0],["2022-02-25",6.72,7.13,6.35,6.94,556900.0],["2022-02-28",6.79,7.62,6.78,7.53,830600.0],["2022-03-01",7.5,7.72,7.18,7.24,536900.0],["2022-03-02",7.24,7.85,7.14,7.53,738700.0],["2022-03-03",7.6,7.65,7.03,7.45,794600.0],["2022-03-04",7.28,7.34,6.83,7.08,730800.0],["2022-03-07",7.1,7.47,6.81,6.99,849100.0],["2022-03-08",7.04,7.67,6.91,7.25,617000.0],["2022-03-09",7.47,8.06,7.35,7.85,924100.0],["2022-03-10",7.75,8.8,7.65,8.69,1194600.0],["2022-03-11",8.92,9.45,8.53,8.78,1381200.0],["2022-03-14",8.7,8.89,7.28,7.34,1367600.0],["2022-03-15",7.32,8.06,6.91,7.86,677600.0],["2022-03-16",8.03,8.43,7.77,8.19,899300.0],["2022-03-17",8.18,8.94,8.1,8.9,660800.0],["2022-03-18",8.8,9.55,8.79,9.27,907200.0],["2022-03-21",9.32,10.54,9.28,9.85,1157300.0],["2022-03-22",9.73,10.1,9.24,9.32,1447600.0],["2022-03-23",9.27,9.32,8.89,8.93,887500.0],["2022-03-24",8.98,9.42,8.95,9.12,604300.0],["2022-03-25",9.08,9.6,9.02,9.25,542800.0],["2022-03-28",9.27,9.93,9.27,9.75,583900.0],["2022-03-29",9.9,10.72,9.88,10.71,931900.0],["2022-03-30",10.71,10.99,10.2,10.7,1098300.0],["2022-03-31",10.64,10.64,9.6,9.61,806100.0],["2022-04-01",9.7,10.18,9.7,10.02,617900.0],["2022-04-04",10.06,11.0,10.06,10.9,715300.0],["2022-04-05",10.91,10.95,10.27,10.57,755900.0],["2022-04-06",10.45,10.46,9.5,9.99,823500.0],["2022-04-07",10.1,10.26,9.25,9.61,582700.0],["2022-04-08",9.59,9.91,9.35,9.67,568400.0],["2022-04-11",9.55,9.65,9.18,9.54,412000.0],["2022-04-12",9.71,10.37,9.45,9.58,952500.0],["2022-04-13",9.58,10.77,9.45,10.69,713500.0],["2022-04-14",10.71,11.0,10.56,10.81,652800.0],["2022-04-18",10.75,11.89,10.6,11.58,1377500.0],["2022-04-19",11.56,13.08,11.56,12.89,1900900.0],["2022-04-20",12.91,13.59,12.1,12.5,1411100.0],["2022-04-21",12.66,12.77,11.44,11.7,1437800.0],["2022-04-22",11.7,11.93,10.77,10.9,867200.0],["2022-04-25",10.5,11.82,10.3,11.8,938600.0],["2022-04-26",11.73,11.99,10.93,11.1,715200.0],["2022-04-27",11.01,11.82,11.0,11.37,760400.0],["2022-04-28",11.57,11.97,11.0,11.81,617800.0],["2022-04-29",11.67,12.34,11.31,11.37,632200.0],["2022-05-02",11.03,11.73,10.6,11.25,952100.0],["2022-05-03",11.21,12.1,10.92,12.08,611000.0],["2022-05-04",12.0,12.65,11.25,12.63,931700.0],["2022-05-05",12.37,13.03,11.57,11.89,872300.0],["2022-05-06",11.69,11.72,10.57,11.02,943600.0],["2022-05-09",10.6,10.6,9.22,9.37,1883900.0],["2022-05-10",9.57,9.87,7.46,7.64,2659900.0],["2022-05-11",7.45,7.95,6.58,7.09,3663200.0],["2022-05-12",6.89,7.28,6.23,6.93,2435000.0],["2022-05-13",7.22,8.64,7.22,8.12,2242300.0],["2022-05-16",7.91,8.24,7.48,7.51,1227000.0],["2022-05-17",7.92,8.35,7.66,8.25,1198100.0],["2022-05-18",8.05,8.65,7.71,7.95,1173000.0],["2022-05-19",7.76,8.23,7.76,7.94,811700.0],["2022-05-20",8.24,8.59,7.57,7.9,1247500.0],["2022-05-23",8.08,8.16,7.66,7.72,853500.0],["2022-05-24",7.5,7.52,7.05,7.36,1260300.0],["2022-05-25",7.34,7.42,6.95,7.2,1332600.0],["2022-05-26",7.26,8.16,7.26,7.55,1400800.0],["2022-05-27",7.5,8.12,7.5,7.98,1156000.0],["2022-05-31",8.16,8.2,7.72,8.01,4077100.0],["2022-06-01",8.04,8.38,7.86,7.93,1294100.0],["2022-06-02",7.89,8.24,6.6,6.94,5639400.0],["2022-06-03",6.94,6.95,6.53,6.94,1571600.0],["2022-06-06",7.13,7.48,6.5,6.6,2303700.0],["2022-06-07",6.51,6.67,6.26,6.61,1698400.0],["2022-06-08",6.63,7.15,6.45,6.99,1328400.0],["2022-06-09",6.93,6.93,6.28,6.32,1502500.0],["2022-06-10",6.32,6.39,5.91,6.14,1282700.0],["2022-06-13",5.93,5.93,5.39,5.51,1517000.0],["2022-06-14",5.59,5.82,5.51,5.81,1239900.0],["2022-06-15",5.9,6.34,5.76,6.17,1212300.0],["2022-06-16",6.0,6.18,5.82,6.1,1357700.0],["2022-06-17",6.24,6.74,6.13,6.64,1513600.0],["2022-06-21",6.69,7.03,6.57,6.6,1531900.0],["2022-06-22",6.53,6.74,6.3,6.48,889600.0],["2022-06-23",6.56,6.91,6.5,6.9,835500.0],["2022-06-24",7.03,7.15,6.47,6.62,13764300.0],["2022-06-27",6.76,6.9,6.41,6.77,954400.0],["2022-06-28",6.73,7.08,6.42,6.47,1282100.0],["2022-06-29",6.7,6.7,5.78,5.89,1319100.0],["2022-06-30",5.8,6.56,5.78,6.54,857400.0],["2022-07-01",6.47,6.54,6.06,6.48,984500.0],["2022-07-05",6.4,6.64,6.14,6.61,678300.0],["2022-07-06",6.63,7.04,6.58,7.0,1291900.0],["2022-07-07",7.02,8.04,6.99,7.99,1089100.0],["2022-07-08",7.9,8.65,7.7,8.64,855600.0],["2022-07-11",8.64,9.17,8.35,8.75,1078900.0],["2022-07-12",8.75,9.51,8.67,9.39,1358100.0],["2022-07-13",9.15,10.07,9.06,9.98,1153600.0],["2022-07-14",9.92,9.95,9.16,9.65,969000.0],["2022-07-15",9.83,9.93,9.29,9.89,1000900.0],["2022-07-18",9.99,10.48,9.85,9.9,823400.0],["2022-07-19",9.91,10.63,9.91,10.49,603700.0],["2022-07-20",10.5,11.58,10.41,11.5,1081300.0],["2022-07-21",11.45,11.87,11.14,11.7,701100.0],["2022-07-22",11.7,11.7,10.27,10.35,940200.0],["2022-07-25",10.35,10.65,9.57,10.6,883600.0],["2022-07-26",10.43,10.6,9.6,9.65,583400.0],["2022-07-27",9.89,10.02,9.33,9.79,811800.0],["2022-07-28",9.85,10.45,9.61,10.37,576200.0],["2022-07-29",10.35,10.74,10.16,10.67,531800.0],["2022-08-01",10.66,11.39,10.38,11.2,612100.0],["2022-08-02",11.03,11.73,10.71,11.0,794000.0],["2022-08-03",11.0,11.27,10.64,11.21,702200.0],["2022-08-04",11.24,11.49,10.77,10.86,624200.0],["2022-08-05",10.59,10.91,10.41,10.6,985100.0],["2022-08-08",10.87,11.22,10.08,10.28,599500.0],["2022-08-09",10.26,10.5,9.83,9.99,681400.0],["2022-08-10",10.48,10.78,10.19,10.62,725900.0],["2022-08-11",10.65,11.13,10.62,10.77,419200.0],["2022-08-12",10.81,11.39,10.69,11.33,543100.0],["2022-08-15",11.22,11.63,11.1,11.47,493200.0],["2022-08-16",11.45,11.61,11.1,11.48,397000.0],["2022-08-17",11.42,12.21,11.19,12.17,953000.0],["2022-08-18",12.13,12.43,11.28,11.44,653700.0],["2022-08-19",11.2,11.2,10.04,10.17,1387800.0],["2022-08-22",9.87,10.13,9.4,9.95,698000.0],["2022-08-23",9.92,10.65,9.92,10.16,458700.0],["2022-08-24",9.97,10.49,9.97,10.16,396100.0],["2022-08-25",10.2,10.75,10.18,10.73,364000.0],["2022-08-26",10.72,10.72,9.88,10.05,366800.0],["2022-08-29",10.06,10.44,9.65,9.7,483500.0],["2022-08-30",9.7,10.0,8.48,8.58,1346100.0],["2022-08-31",8.69,8.69,7.93,7.97,1714100.0],["2022-09-01",7.92,7.92,7.19,7.69,1232700.0],["2022-09-02",7.85,8.21,7.51,7.57,646000.0],["2022-09-06",7.6,7.95,7.46,7.55,557700.0],["2022-09-07",7.49,8.02,7.41,7.97,466300.0],["2022-09-08",8.03,8.39,7.91,8.16,932100.0],["2022-09-09",8.21,9.41,8.21,9.27,708000.0],["2022-09-12",9.3,9.62,9.03,9.21,438700.0],["2022-09-13",8.8,9.05,8.19,8.75,871100.0],["2022-09-14",8.58,9.05,8.4,8.76,373100.0],["2022-09-15",8.68,8.87,8.25,8.55,572800.0],["2022-09-16",8.36,8.54,8.01,8.41,1075400.0],["2022-09-19",8.15,8.46,8.05,8.17,440000.0],["2022-09-20",8.08,8.12,7.9,8.04,504000.0],["2022-09-21",8.14,8.64,8.05,8.07,522300.0],["2022-09-22",8.3,8.45,7.59,7.85,541000.0],["2022-09-23",7.65,7.7,7.06,7.3,927900.0],["2022-09-26",7.23,8.08,7.14,7.3,602200.0],["2022-09-27",7.46,7.74,7.11,7.3,392100.0],["2022-09-28",7.31,7.97,7.22,7.86,448700.0],["2022-09-29",7.57,7.57,7.0,7.34,861000.0],["2022-09-30",7.35,8.06,7.08,7.34,834000.0],["2022-10-03",7.5,7.57,6.85,7.0,936300.0],["2022-10-04",7.19,7.96,7.17,7.79,719700.0],["2022-10-05",7.61,7.68,7.22,7.55,488000.0],["2022-10-06",7.5,7.79,7.25,7.33,454100.0],["2022-10-07",7.26,7.39,6.81,6.92,762800.0],["2022-10-10",6.93,7.0,6.35,6.51,642400.0],["2022-10-11",6.45,6.96,6.22,6.65,699100.0],["2022-10-12",6.7,7.04,6.32,6.84,532700.0],["2022-10-13",6.45,7.2,6.21,6.99,724200.0],["2022-10-14",7.06,7.08,6.43,6.45,570400.0],["2022-10-17",6.77,7.08,6.59,6.73,632000.0],["2022-10-18",6.99,7.09,6.53,6.62,503000.0],["2022-10-19",6.5,6.6,6.26,6.45,638000.0],["2022-10-20",6.45,6.77,6.19,6.25,645600.0],["2022-10-21",6.26,6.67,6.02,6.61,660800.0],["2022-10-24",6.64,6.87,6.33,6.72,547400.0],["2022-10-25",6.71,7.4,6.71,7.35,892600.0],["2022-10-26",7.23,7.72,7.23,7.34,742000.0],["2022-10-27",7.34,7.69,7.15,7.48,442400.0],["2022-10-28",7.55,8.37,7.32,8.26,991900.0],["2022-10-31",8.26,8.71,8.09,8.47,1032200.0],["2022-11-01",8.58,8.61,8.15,8.19,520700.0],["2022-11-02",8.11,8.29,7.45,7.52,619600.0],["2022-11-03",7.41,7.9,7.34,7.46,430200.0],["2022-11-04",7.62,7.79,6.95,7.24,786900.0],["2022-11-07",7.24,7.46,6.9,7.43,390600.0],["2022-11-08",7.5,7.85,7.22,7.49,406500.0],["2022-11-09",7.31,7.42,6.97,7.03,421400.0],["2022-11-10",7.57,8.56,7.57,8.18,1163600.0],["2022-11-11",8.16,8.65,8.04,8.51,608000.0],["2022-11-14",8.5,8.75,8.11,8.68,546400.0],["2022-11-15",8.88,9.64,8.78,9.19,742600.0],["2022-11-16",9.2,9.2,8.51,8.7,536100.0],["2022-11-17",8.64,8.85,8.31,8.57,607600.0],["2022-11-18",8.9,9.0,8.03,8.31,535900.0],["2022-11-21",8.2,8.26,7.73,8.24,435500.0],["2022-11-22",8.31,8.43,8.02,8.36,294800.0],["2022-11-23",8.37,8.84,8.35,8.76,390900.0],["2022-11-25",8.78,8.94,8.57,8.92,145400.0],["2022-11-28",8.79,8.87,8.02,8.08,613500.0],["2022-11-29",8.1,8.39,7.64,7.65,568300.0],["2022-11-30",7.81,7.99,7.29,7.93,1084700.0],["2022-12-01",8.1,8.1,7.36,7.4,654400.0],["2022-12-02",7.29,7.5,7.03,7.46,597900.0],["2022-12-05",7.45,7.62,7.05,7.2,501900.0],["2022-12-06",7.18,7.22,6.74,6.91,801700.0],["2022-12-07",6.83,7.42,6.83,7.25,734600.0],["2022-12-08",7.35,7.78,7.2,7.39,493600.0],["2022-12-09",7.38,7.58,7.27,7.51,447000.0],["2022-12-12",7.32,7.32,6.77,7.12,783400.0],["2022-12-13",7.61,7.99,7.08,7.14,646300.0],["2022-12-14",7.05,7.41,6.95,7.07,400500.0],["2022-12-15",6.95,7.0,6.62,6.72,559400.0],["2022-12-16",6.55,6.81,6.37,6.51,757400.0],["2022-12-19",6.6,6.64,5.67,5.69,1209400.0],["2022-12-20",5.65,5.72,5.28,5.42,920100.0],["2022-12-21",5.45,5.7,5.35,5.4,738800.0],["2022-12-22",5.33,5.33,4.6,4.86,1644800.0],["2022-12-23",4.83,5.05,4.7,4.74,1051400.0],["2022-12-27",4.76,4.78,3.91,4.02,2534800.0],["2022-12-28",4.05,4.43,4.0,4.13,1408400.0],["2022-12-29",4.37,4.43,4.06,4.34,1526800.0],["2022-12-30",4.33,4.41,4.11,4.31,1112400.0],["2023-01-03",4.44,4.77,4.35,4.53,946900.0],["2023-01-04",4.65,4.71,4.26,4.45,993100.0],["2023-01-05",4.44,4.45,4.12,4.15,587900.0],["2023-01-06",4.15,4.27,4.03,4.25,726400.0],["2023-01-09",4.26,4.85,4.26,4.78,649400.0],["2023-01-10",4.82,5.35,4.66,5.34,884100.0],["2023-01-11",5.42,5.9,5.29,5.74,1053500.0],["2023-01-12",5.8,5.91,5.32,5.74,833900.0],["2023-01-13",5.63,6.2,5.59,6.14,497300.0],["2023-01-17",6.21,6.48,6.05,6.37,657600.0],["2023-01-18",6.38,6.6,5.92,5.99,716600.0],["2023-01-19",5.85,5.94,5.48,5.79,626900.0],["2023-01-20",5.91,6.08,5.68,5.99,432600.0],["2023-01-23",5.99,6.27,5.85,6.25,391700.0],["2023-01-24",6.2,6.41,6.16,6.19,363900.0],["2023-01-25",6.02,6.13,5.67,6.12,482000.0],["2023-01-26",6.22,6.35,5.79,5.88,345000.0],["2023-01-27",5.82,6.28,5.78,6.13,422400.0],["2023-01-30",6.09,6.31,5.97,6.01,616100.0],["2023-01-31",6.03,6.41,6.02,6.29,852600.0],["2023-02-01",6.35,6.64,6.15,6.55,680700.0],["2023-02-02",6.62,7.45,6.62,7.14,935200.0],["2023-02-03",6.95,7.45,6.85,7.15,685400.0],["2023-02-06",7.09,7.13,6.68,6.8,569200.0],["2023-02-07",6.68,6.83,6.15,6.32,876000.0],["2023-02-08",6.34,6.37,6.04,6.11,514700.0],["2023-02-09",6.18,6.36,5.84,5.87,346400.0],["2023-02-10",5.8,5.96,5.62,5.83,515500.0],["2023-02-13",5.8,5.98,5.6,5.81,292700.0],["2023-02-14",5.79,6.24,5.69,6.08,472100.0],["2023-02-15",6.17,6.32,5.93,6.29,362100.0],["2023-02-16",6.09,6.28,5.93,6.0,350000.0],["2023-02-17",6.01,6.07,5.81,6.02,292400.0],["2023-02-21",5.85,5.91,5.5,5.58,610000.0],["2023-02-22",5.62,5.81,5.45,5.7,489800.0],["2023-02-23",5.78,5.86,5.57,5.77,328200.0],["2023-02-24",5.57,5.65,5.31,5.36,581400.0],["2023-02-27",5.54,5.72,5.41,5.56,479400.0],["2023-02-28",5.55,6.04,5.51,5.9,739000.0],["2023-03-01",6.0,6.01,5.31,5.33,546500.0],["2023-03-02",5.24,5.74,5.22,5.72,552900.0],["2023-03-03",5.78,6.31,5.64,6.18,616000.0],["2023-03-06",6.12,6.34,5.96,6.13,630200.0],["2023-03-07",6.09,6.27,5.51,5.56,561200.0],["2023-03-08",5.57,5.89,5.55,5.78,343000.0],["2023-03-09",5.75,5.92,5.4,5.49,646600.0],["2023-03-10",5.44,5.46,4.94,5.23,960400.0],["2023-03-13",4.94,5.34,4.9,5.14,540100.0],["2023-03-14",5.38,5.56,5.06,5.18,456100.0],["2023-03-15",5.01,5.12,4.85,5.08,715400.0],["2023-03-16",4.99,5.3,4.9,5.22,653800.0],["2023-03-17",5.12,5.12,4.65,4.66,973600.0],["2023-03-20",4.75,4.76,4.2,4.25,1278300.0],["2023-03-21",4.33,4.65,4.3,4.62,870300.0],["2023-03-22",4.62,4.87,4.51,4.52,635100.0],["2023-03-23",4.58,4.79,4.47,4.58,561800.0],["2023-03-24",4.48,4.62,4.37,4.57,494600.0],["2023-03-27",4.72,4.81,4.54,4.75,640000.0],["2023-03-28",4.72,4.9,4.6,4.66,429100.0],["2023-03-29",4.86,5.03,4.7,4.99,533900.0],["2023-03-30",5.08,5.16,4.93,5.01,377000.0],["2023-03-31",5.04,5.28,4.99,5.23,630200.0],["2023-04-03",5.2,5.27,4.92,5.12,457500.0],["2023-04-04",5.14,5.14,4.83,4.95,474900.0],["2023-04-05",4.95,4.95,4.51,4.64,663900.0],["2023-04-06",4.62,4.79,4.5,4.71,385900.0],["2023-04-10",4.7,4.76,4.56,4.67,494300.0],["2023-04-11",4.67,4.87,4.57,4.85,425600.0],["2023-04-12",4.95,5.16,4.78,4.85,415100.0],["2023-04-13",4.85,5.08,4.82,5.02,434800.0],["2023-04-14",5.03,5.04,4.59,4.81,584900.0],["2023-04-17",4.84,5.03,4.62,4.74,598900.0],["2023-04-18",4.79,4.82,4.61,4.69,312900.0],["2023-04-19",4.64,4.82,4.57,4.73,302000.0],["2023-04-20",4.67,4.72,4.32,4.48,520200.0],["2023-04-21",4.46,4.52,4.36,4.43,286400.0],["2023-04-24",4.43,4.52,4.37,4.47,263000.0],["2023-04-25",4.38,4.46,4.26,4.28,568400.0],["2023-04-26",4.28,4.36,4.07,4.14,541000.0],["2023-04-27",4.19,4.26,3.94,4.26,532800.0],["2023-04-28",4.24,4.62,4.13,4.5,750600.0],["2023-05-01",4.49,4.53,4.23,4.32,525300.0],["2023-05-02",4.35,4.43,4.22,4.28,456500.0],["2023-05-03",4.29,4.49,4.25,4.4,366300.0],["2023-05-04",4.42,4.51,4.35,4.45,303400.0],["2023-05-05",4.51,4.68,4.46,4.66,557400.0],["2023-05-08",4.7,4.78,4.6,4.7,359400.0],["2023-05-09",4.65,4.73,4.48,4.6,337700.0],["2023-05-10",4.76,4.84,4.65,4.82,588100.0],["2023-05-11",4.75,4.75,4.15,4.31,813000.0],["2023-05-12",4.3,4.3,3.88,3.95,966200.0],["2023-05-15",4.0,4.9,3.99,4.6,1009600.0],["2023-05-16",4.55,5.09,4.55,4.83,904700.0],["2023-05-17",4.94,5.35,4.79,5.2,746200.0],["2023-05-18",5.21,5.65,5.2,5.49,699400.0],["2023-05-19",5.58,5.69,4.94,5.1,994500.0],["2023-05-22",5.13,5.36,5.01,5.3,669800.0],["2023-05-23",5.3,5.81,5.3,5.41,632400.0],["2023-05-24",5.32,5.34,5.01,5.19,511100.0],["2023-05-25",5.95,6.7,5.3,5.5,3736400.0],["2023-05-26",5.6,6.35,5.5,6.24,1481700.0],["2023-05-30",6.57,8.15,6.57,7.55,4365600.0],["2023-05-31",7.41,7.51,6.95,7.41,3827500.0],["2023-06-01",7.41,7.46,7.06,7.38,1139000.0],["2023-06-02",7.45,7.72,7.17,7.67,929100.0],["2023-06-05",7.73,8.46,7.67,8.04,1168200.0],["2023-06-06",8.1,8.57,7.85,8.55,1205800.0],["2023-06-07",8.74,9.18,8.6,8.61,1335600.0],["2023-06-08",8.57,8.99,8.33,8.8,842100.0],["2023-06-09",8.95,9.1,7.6,7.94,1354000.0],["2023-06-12",8.0,8.05,7.39,7.95,1156000.0],["2023-06-13",8.05,8.25,7.66,7.76,722700.0],["2023-06-14",7.76,7.91,7.46,7.56,817800.0],["2023-06-15",7.41,7.95,7.38,7.91,856300.0],["2023-06-16",8.05,8.15,7.37,7.71,1244100.0],["2023-06-20",7.73,8.01,7.6,7.94,670100.0],["2023-06-21",7.73,7.83,7.2,7.21,942800.0],["2023-06-22",7.16,7.25,6.86,6.93,922400.0],["2023-06-23",6.83,6.85,6.5,6.75,1710100.0],["2023-06-26",6.75,7.05,6.65,6.74,468800.0],["2023-06-27",6.81,7.09,6.64,7.04,437300.0],["2023-06-28",6.94,7.35,6.83,7.34,510500.0],["2023-06-29",7.34,7.49,6.94,6.99,656400.0],["2023-06-30",7.12,7.29,6.95,6.97,595100.0],["2023-07-03",6.86,7.1,6.76,6.91,343300.0],["2023-07-05",6.9,6.96,6.71,6.89,393600.0],["2023-07-06",6.8,6.8,6.53,6.68,607500.0],["2023-07-07",6.68,6.98,6.65,6.67,484900.0],["2023-07-10",6.69,6.99,6.56,6.96,537500.0],["2023-07-11",6.99,7.39,6.95,7.37,506200.0],["2023-07-12",7.5,7.64,7.19,7.43,1037500.0],["2023-07-13",7.5,7.89,7.46,7.84,947200.0],["2023-07-14",7.8,7.96,7.54,7.89,1016700.0],["2023-07-17",7.73,8.67,7.7,8.65,914200.0],["2023-07-18",8.7,9.05,8.14,8.17,1324900.0],["2023-07-19",8.17,8.4,7.57,7.93,1067100.0],["2023-07-20",7.79,7.89,7.21,7.4,777100.0],["2023-07-21",7.4,7.59,6.98,7.26,791300.0],["2023-07-24",7.22,7.31,7.01,7.09,564300.0],["2023-07-25",7.1,7.34,7.08,7.23,412900.0],["2023-07-26",7.19,7.4,6.98,7.17,454500.0],["2023-07-27",7.29,7.3,6.51,6.56,756700.0],["2023-07-28",6.78,6.83,6.46,6.72,614200.0],["2023-07-31",6.71,6.93,6.64,6.72,479800.0],["2023-08-01",6.72,6.74,6.42,6.68,384400.0],["2023-08-02",6.55,6.55,6.27,6.45,528900.0],["2023-08-03",6.35,6.5,6.21,6.39,458400.0],["2023-08-04",6.38,6.76,6.35,6.49,376200.0],["2023-08-07",6.53,6.57,6.36,6.51,431200.0],["2023-08-08",6.4,6.66,6.31,6.58,602400.0],["2023-08-09",6.61,6.61,6.34,6.45,628000.0],["2023-08-10",6.5,6.68,6.41,6.61,667900.0],["2023-08-11",6.51,7.02,6.49,6.69,549000.0],["2023-08-14",6.61,6.92,6.41,6.89,450700.0],["2023-08-15",6.88,7.05,6.61,6.61,396200.0],["2023-08-16",6.56,6.6,6.31,6.52,580600.0],["2023-08-17",6.54,6.65,6.34,6.39,689000.0],["2023-08-18",6.23,6.83,6.21,6.76,574800.0],["2023-08-21",6.8,6.91,6.59,6.85,328700.0],["2023-08-22",7.04,7.05,6.55,6.64,327500.0],["2023-08-23",6.66,6.99,6.61,6.94,392600.0],["2023-08-24",7.02,7.02,6.38,6.38,633400.0],["2023-08-25",6.39,6.69,6.36,6.68,545800.0],["2023-08-28",6.73,6.82,6.62,6.75,283400.0],["2023-08-29",6.75,6.83,6.52,6.55,297100.0],["2023-08-30",6.64,6.74,6.5,6.54,466200.0],["2023-08-31",6.57,6.79,6.25,6.31,887300.0],["2023-09-01",6.33,6.6,5.98,6.02,749300.0],["2023-09-05",6.0,6.15,5.92,6.07,516300.0],["2023-09-06",6.05,6.1,5.86,5.89,429200.0],["2023-09-07",5.79,5.94,5.53,5.86,610400.0],["2023-09-08",5.88,5.96,5.63,5.63,462600.0],["2023-09-11",5.62,5.7,5.48,5.51,450200.0],["2023-09-12",5.47,5.6,5.37,5.4,357100.0],["2023-09-13",5.39,5.64,5.35,5.52,575900.0],["2023-09-14",5.6,5.69,5.43,5.45,551500.0],["2023-09-15",5.46,5.46,5.12,5.23,929700.0],["2023-09-18",5.22,5.26,5.07,5.14,458900.0],["2023-09-19",5.12,5.14,5.01,5.04,553500.0],["2023-09-20",5.1,5.4,5.05,5.06,592400.0],["2023-09-21",5.01,5.04,4.8,4.81,648600.0],["2023-09-22",4.83,4.95,4.74,4.77,599900.0],["2023-09-25",4.77,4.91,4.7,4.89,699300.0],["2023-09-26",4.86,4.95,4.75,4.79,582000.0],["2023-09-27",4.84,4.9,4.6,4.78,544100.0],["2023-09-28",4.73,4.77,4.41,4.45,943300.0],["2023-09-29",4.5,4.65,4.37,4.47,753300.0],["2023-10-02",4.47,4.49,4.21,4.23,748400.0],["2023-10-03",4.22,4.43,4.11,4.18,982600.0],["2023-10-04",4.2,4.37,4.17,4.34,777600.0],["2023-10-05",4.44,4.55,4.34,4.53,492400.0],["2023-10-06",4.47,5.0,4.47,4.92,612100.0],["2023-10-09",4.85,4.96,4.72,4.87,603100.0],["2023-10-10",4.92,5.22,4.84,5.1,540400.0],["2023-10-11",5.16,5.24,4.83,4.93,461200.0],["2023-10-12",4.93,4.98,4.72,4.8,456900.0],["2023-10-13",4.79,4.79,4.51,4.56,527000.0],["2023-10-16",4.56,4.8,4.56,4.77,412300.0],["2023-10-17",4.71,4.92,4.64,4.86,470700.0],["2023-10-18",4.79,4.79,4.6,4.61,448200.0],["2023-10-19",4.6,4.72,4.53,4.61,457500.0],["2023-10-20",4.63,4.63,4.32,4.34,885000.0],["2023-10-23",4.3,4.58,4.22,4.51,543100.0],["2023-10-24",4.68,4.82,4.59,4.8,519700.0],["2023-10-25",4.76,4.81,4.68,4.72,371300.0],["2023-10-26",4.7,4.93,4.6,4.66,549200.0],["2023-10-27",4.73,4.88,4.68,4.78,448400.0],["2023-10-30",4.82,4.96,4.49,4.52,664500.0],["2023-10-31",4.53,4.62,4.39,4.53,407700.0],["2023-11-01",4.53,4.57,4.41,4.56,479800.0],["2023-11-02",4.62,4.77,4.43,4.53,560400.0],["2023-11-03",4.65,4.89,4.65,4.84,555000.0],["2023-11-06",4.9,4.9,4.58,4.62,472000.0],["2023-11-07",4.69,4.69,4.55,4.66,348300.0],["2023-11-08",4.6,4.64,4.41,4.45,482000.0],["2023-11-09",4.46,4.55,4.27,4.3,475900.0],["2023-11-10",4.28,4.71,4.23,4.69,659700.0],["2023-11-13",4.63,4.7,4.55,4.57,515000.0],["2023-11-14",4.8,4.85,4.58,4.75,575100.0],["2023-11-15",4.75,4.85,4.65,4.69,487700.0],["2023-11-16",4.76,4.76,4.46,4.54,281900.0],["2023-11-17",4.57,4.69,4.46,4.67,505600.0],["2023-11-20",4.6,4.74,4.55,4.57,325700.0],["2023-11-21",4.54,4.55,4.3,4.32,535800.0],["2023-11-22",4.33,4.43,4.31,4.37,373200.0],["2023-11-24",4.39,4.47,4.32,4.33,194000.0],["2023-11-27",4.3,4.36,4.26,4.27,310900.0],["2023-11-28",4.27,4.27,4.12,4.13,402900.0],["2023-11-29",4.13,4.28,4.1,4.17,752000.0],["2023-11-30",4.2,4.21,3.97,3.98,1007200.0],["2023-12-01",3.98,4.14,3.79,4.13,1092900.0],["2023-12-04",4.16,4.64,4.14,4.59,1186200.0],["2023-12-05",4.58,4.59,4.27,4.44,1009100.0],["2023-12-06",4.53,5.32,4.49,4.96,1672200.0],["2023-12-07",5.06,5.11,4.63,4.7,963800.0],["2023-12-08",4.69,5.06,4.68,5.03,806900.0],["2023-12-11",5.0,5.0,4.62,4.72,906400.0],["2023-12-12",4.7,4.84,4.58,4.78,647500.0],["2023-12-13",4.83,5.07,4.62,5.07,924800.0],["2023-12-14",5.19,5.45,5.15,5.26,907100.0],["2023-12-15",5.32,5.53,5.23,5.25,1432300.0],["2023-12-18",5.23,5.25,4.93,5.07,727200.0],["2023-12-19",5.14,5.65,5.12,5.59,1124600.0],["2023-12-20",5.55,5.69,5.15,5.17,976300.0],["2023-12-21",5.25,5.44,5.14,5.26,495200.0],["2023-12-22",5.41,5.5,5.27,5.4,407100.0],["2023-12-26",5.42,5.66,5.37,5.61,519400.0],["2023-12-27",5.59,5.68,5.47,5.53,588000.0],["2023-12-28",5.6,5.62,5.28,5.34,1012500.0],["2023-12-29",5.32,5.32,4.8,4.98,852700.0],["2024-01-02",4.93,4.95,4.52,4.6,860300.0],["2024-01-03",4.52,4.56,4.37,4.41,786900.0],["2024-01-04",4.41,4.7,4.36,4.42,636200.0],["2024-01-05",4.35,4.55,4.28,4.4,872700.0],["2024-01-08",4.41,4.65,4.36,4.61,588300.0],["2024-01-09",4.53,4.53,4.33,4.39,674600.0],["2024-01-10",4.37,4.39,4.25,4.27,644200.0],["2024-01-11",4.3,4.3,4.11,4.2,549100.0],["2024-01-12",4.34,4.34,4.08,4.1,629200.0],["2024-01-16",4.02,4.1,3.82,3.99,1251600.0],["2024-01-17",3.93,3.94,3.83,3.9,801500.0],["2024-01-18",3.92,4.01,3.87,3.97,734800.0],["2024-01-19",4.02,4.2,3.95,4.2,874300.0],["2024-01-22",4.27,4.43,4.22,4.32,730100.0],["2024-01-23",4.41,4.54,4.37,4.5,638900.0],["2024-01-24",4.65,4.65,4.34,4.37,542300.0],["2024-01-25",4.44,4.47,4.33,4.38,465100.0],["2024-01-26",4.41,4.47,4.26,4.26,379800.0],["2024-01-29",4.28,4.5,4.19,4.48,481400.0],["2024-01-30",4.46,4.48,4.36,4.41,403800.0],["2024-01-31",4.38,4.56,4.31,4.31,756000.0],["2024-02-01",4.35,4.46,4.26,4.41,613900.0],["2024-02-02",4.32,4.66,4.29,4.61,530000.0],["2024-02-05",4.52,4.52,4.35,4.44,474000.0],["2024-02-06",4.45,4.86,4.4,4.71,651300.0],["2024-02-07",4.71,4.76,4.59,4.66,434100.0],["2024-02-08",4.66,4.73,4.61,4.63,401300.0],["2024-02-09",4.67,5.06,4.63,5.01,796500.0],["2024-02-12",5.02,5.3,5.0,5.18,696700.0],["2024-02-13",4.88,4.96,4.6,4.66,873100.0],["2024-02-14",4.92,4.92,4.6,4.86,450200.0],["2024-02-15",4.9,4.9,4.7,4.83,396500.0],["2024-02-16",4.77,4.8,4.63,4.76,593600.0],["2024-02-20",4.69,4.79,4.53,4.59,608700.0],["2024-02-21",4.55,4.6,4.3,4.33,491900.0],["2024-02-22",4.56,4.56,4.24,4.25,537100.0],["2024-02-23",4.25,4.34,4.15,4.21,410000.0],["2024-02-26",4.26,4.32,4.17,4.22,460900.0],["2024-02-27",4.27,4.3,4.15,4.2,485200.0],["2024-02-28",4.16,4.2,4.09,4.11,447800.0],["2024-02-29",4.26,4.33,4.16,4.21,650600.0],["2024-03-01",4.2,4.36,4.03,4.09,754000.0],["2024-03-04",4.09,4.18,3.92,4.09,810100.0],["2024-03-05",4.09,4.09,3.95,4.0,662500.0],["2024-03-06",4.1,4.29,4.03,4.24,559100.0],["2024-03-07",4.3,4.36,4.24,4.31,528400.0],["2024-03-08",4.39,4.45,4.2,4.25,615000.0],["2024-03-11",4.21,4.33,4.19,4.2,544200.0],["2024-03-12",4.21,4.25,4.15,4.19,525600.0],["2024-03-13",4.16,4.29,4.11,4.12,442400.0],["2024-03-14",4.1,4.15,3.95,3.97,849200.0],["2024-03-15",3.97,4.14,3.95,4.09,1003100.0],["2024-03-18",4.15,4.2,4.07,4.11,462400.0],["2024-03-19",4.06,4.17,4.01,4.12,430700.0],["2024-03-20",4.11,4.29,4.05,4.25,495200.0],["2024-03-21",4.28,4.36,4.26,4.27,539900.0],["2024-03-22",4.3,4.31,4.12,4.15,499900.0],["2024-03-25",4.25,4.49,4.24,4.35,1039800.0],["2024-03-26",4.45,4.45,4.16,4.18,678400.0],["2024-03-27",4.22,4.47,4.2,4.46,801400.0],["2024-03-28",4.5,4.7,4.48,4.68,730600.0],["2024-04-01",4.7,4.82,4.61,4.7,654100.0],["2024-04-02",4.58,4.58,4.4,4.44,648500.0],["2024-04-03",4.39,4.52,4.34,4.47,647700.0],["2024-04-04",4.5,4.64,4.36,4.41,637100.0],["2024-04-05",4.38,4.42,4.31,4.36,365300.0],["2024-04-08",4.41,4.46,4.31,4.36,282800.0],["2024-04-09",4.43,4.46,4.22,4.26,602700.0],["2024-04-10",4.15,4.15,4.06,4.12,696800.0],["2024-04-11",4.12,4.28,4.02,4.18,561500.0],["2024-04-12",4.15,4.2,4.07,4.09,581300.0],["2024-04-15",4.09,4.12,3.87,3.95,937600.0],["2024-04-16",3.98,4.05,3.87,4.0,502000.0],["2024-04-17",4.05,4.16,4.03,4.09,727200.0],["2024-04-18",4.1,4.11,3.94,4.1,762800.0],["2024-04-19",4.05,4.12,3.94,4.02,767300.0],["2024-04-22",4.02,4.05,3.86,3.86,677600.0],["2024-04-23",3.87,4.05,3.72,3.76,972400.0],["2024-04-24",3.78,3.86,3.61,3.69,909300.0],["2024-04-25",3.72,3.73,3.57,3.63,590600.0],["2024-04-26",3.68,3.94,3.64,3.87,722800.0],["2024-04-29",3.9,3.95,3.81,3.9,389400.0],["2024-04-30",3.84,3.93,3.81,3.82,439000.0],["2024-05-01",3.8,3.98,3.76,3.8,394300.0],["2024-05-02",3.87,3.97,3.82,3.96,336300.0],["2024-05-03",4.07,4.15,4.02,4.11,400200.0],["2024-05-06",4.14,4.22,4.01,4.14,514200.0],["2024-05-07",4.15,4.21,4.06,4.17,352200.0],["2024-05-08",4.1,4.1,3.92,3.95,464000.0],["2024-05-09",4.03,4.08,3.9,4.05,274100.0],["2024-05-10",4.05,4.09,3.85,3.92,448000.0],["2024-05-13",4.0,4.36,4.0,4.08,664200.0],["2024-05-14",4.09,4.19,3.96,4.01,585100.0],["2024-05-15",4.09,4.11,3.8,3.84,720300.0],["2024-05-16",3.87,3.96,3.82,3.82,458100.0],["2024-05-17",3.87,3.93,3.83,3.9,417500.0],["2024-05-20",3.92,3.94,3.8,3.87,411400.0],["2024-05-21",3.98,3.98,3.8,3.86,614600.0],["2024-05-22",3.9,3.9,3.39,3.49,1544600.0],["2024-05-23",3.6,3.6,3.13,3.19,1460300.0],["2024-05-24",3.2,3.48,3.2,3.44,1022800.0],["2024-05-28",3.5,3.55,3.35,3.36,615200.0],["2024-05-29",3.37,3.37,3.13,3.19,721700.0],["2024-05-30",3.17,3.29,2.95,3.07,1035700.0],["2024-05-31",3.06,3.12,2.85,3.08,1255500.0],["2024-06-03",3.11,3.16,2.97,3.11,755600.0],["2024-06-04",3.05,3.08,2.83,2.84,736600.0],["2024-06-05",2.87,3.0,2.76,2.98,759100.0],["2024-06-06",2.95,2.96,2.76,2.76,759800.0],["2024-06-07",2.73,2.73,2.54,2.54,1490700.0],["2024-06-10",2.52,2.75,2.44,2.72,1306300.0],["2024-06-11",2.71,2.79,2.62,2.73,862600.0],["2024-06-12",2.84,3.13,2.84,3.12,1119300.0],["2024-06-13",3.15,3.54,3.15,3.42,1584200.0],["2024-06-14",3.39,3.56,3.28,3.51,1757800.0],["2024-06-17",3.5,3.58,3.37,3.46,576000.0],["2024-06-18",3.46,3.47,3.32,3.33,406100.0],["2024-06-20",3.3,3.31,3.03,3.06,668600.0],["2024-06-21",3.07,3.1,2.99,3.08,1070100.0],["2024-06-24",3.08,3.2,3.02,3.07,540600.0],["2024-06-25",3.06,3.1,3.0,3.04,320000.0],["2024-06-26",3.0,3.13,2.97,3.07,526300.0],["2024-06-27",3.08,3.1,2.95,3.0,447300.0],["2024-06-28",3.0,3.06,2.91,2.99,1571600.0],["2024-07-01",2.99,3.03,2.86,2.9,404100.0],["2024-07-02",2.92,3.02,2.9,2.95,379000.0],["2024-07-03",3.0,3.09,2.95,2.99,206200.0],["2024-07-05",2.97,2.99,2.89,2.95,350700.0],["2024-07-08",2.96,3.07,2.95,3.03,344900.0],["2024-07-09",3.01,3.07,2.94,3.06,486300.0],["2024-07-10",3.09,3.2,3.01,3.2,421400.0],["2024-07-11",3.22,3.57,3.22,3.52,1037900.0],["2024-07-12",3.56,3.79,3.55,3.69,815500.0],["2024-07-15",3.69,3.74,3.55,3.69,681800.0],["2024-07-16",3.74,4.16,3.7,4.15,1114100.0],["2024-07-17",4.1,4.19,3.89,3.98,909800.0],["2024-07-18",3.96,4.02,3.69,3.78,813400.0],["2024-07-19",3.78,3.78,3.51,3.52,607900.0],["2024-07-22",3.55,3.56,3.38,3.53,428400.0],["2024-07-23",3.59,3.84,3.52,3.8,602800.0],["2024-07-24",3.74,3.83,3.57,3.57,396400.0],["2024-07-25",3.54,3.82,3.51,3.73,497600.0],["2024-07-26",3.82,3.86,3.65,3.75,395800.0],["2024-07-29",3.8,3.8,3.36,3.41,564000.0],["2024-07-30",3.43,3.5,3.3,3.41,407200.0],["2024-07-31",3.5,3.64,3.39,3.46,437100.0],["2024-08-01",3.45,3.48,3.12,3.16,651500.0],["2024-08-02",3.07,3.1,2.86,2.89,1019800.0],["2024-08-05",2.66,2.92,2.56,2.82,861400.0],["2024-08-06",2.91,2.94,2.75,2.82,747800.0],["2024-08-07",2.83,2.92,2.69,2.75,588100.0],["2024-08-08",2.83,2.83,2.71,2.74,664500.0],["2024-08-09",2.74,2.88,2.7,2.78,526100.0],["2024-08-12",2.85,2.85,2.5,2.53,1337500.0],["2024-08-13",2.58,2.81,2.54,2.77,679500.0],["2024-08-14",2.8,2.86,2.63,2.66,439300.0],["2024-08-15",2.8,2.9,2.7,2.79,494900.0],["2024-08-16",2.8,2.89,2.75,2.77,569500.0],["2024-08-19",2.77,2.78,2.58,2.65,592000.0],["2024-08-20",2.65,2.7,2.52,2.57,526400.0],["2024-08-21",2.57,2.74,2.52,2.74,555600.0],["2024-08-22",2.7,2.79,2.67,2.68,376300.0],["2024-08-23",2.69,2.92,2.69,2.89,474500.0],["2024-08-26",2.92,2.97,2.83,2.91,669800.0],["2024-08-27",2.89,2.94,2.8,2.87,452800.0],["2024-08-28",2.86,2.9,2.78,2.85,399600.0],["2024-08-29",2.87,3.06,2.85,2.92,478800.0],["2024-08-30",2.95,3.03,2.88,2.95,551100.0],["2024-09-03",2.98,2.98,2.68,2.71,430200.0],["2024-09-04",2.68,2.75,2.62,2.68,373100.0],["2024-09-05",2.7,2.79,2.64,2.66,318200.0],["2024-09-06",2.66,2.7,2.56,2.6,434200.0],["2024-09-09",2.6,2.62,2.52,2.55,524300.0],["2024-09-10",2.55,2.64,2.54,2.56,675000.0],["2024-09-11",2.56,2.67,2.51,2.61,605400.0],["2024-09-12",2.63,2.67,2.58,2.64,540500.0],["2024-09-13",2.71,2.78,2.65,2.67,610500.0],["2024-09-16",2.66,2.68,2.52,2.55,572100.0],["2024-09-17",2.6,2.76,2.6,2.7,531800.0],["2024-09-18",2.67,2.92,2.67,2.72,596300.0],["2024-09-19",2.86,2.86,2.72,2.8,418200.0],["2024-09-20",2.8,2.82,2.73,2.77,1030100.0],["2024-09-23",2.8,2.9,2.71,2.84,740400.0],["2024-09-24",2.91,3.1,2.89,3.02,852800.0],["2024-09-25",3.02,3.06,2.87,2.92,516200.0],["2024-09-26",2.96,2.98,2.8,2.86,510800.0],["2024-09-27",2.93,2.97,2.89,2.95,425000.0],["2024-09-30",2.95,2.99,2.71,2.76,757400.0],["2024-10-01",2.77,2.77,2.58,2.67,689700.0],["2024-10-02",2.6,2.81,2.6,2.8,416000.0],["2024-10-03",2.76,2.79,2.65,2.69,324600.0],["2024-10-04",2.76,2.84,2.73,2.8,266200.0],["2024-10-07",2.8,2.8,2.7,2.75,274500.0],["2024-10-08",2.76,2.8,2.71,2.76,326300.0],["2024-10-09",2.77,2.79,2.68,2.7,360700.0],["2024-10-10",2.66,3.14,2.65,2.92,1780700.0],["2024-10-11",2.9,2.98,2.84,2.96,377100.0],["2024-10-14",2.98,2.99,2.88,2.91,229000.0],["2024-10-15",2.91,3.02,2.83,2.96,322900.0],["2024-10-16",3.01,3.35,2.96,3.34,1305400.0],["2024-10-17",3.49,3.92,3.42,3.91,3080000.0],["2024-10-18",3.98,4.23,3.86,4.06,1905900.0],["2024-10-21",4.06,4.19,3.83,4.07,1074100.0],["2024-10-22",4.03,4.09,3.48,3.49,1147800.0],["2024-10-23",3.55,3.55,3.26,3.34,711800.0],["2024-10-24",3.34,3.5,3.29,3.46,371500.0],["2024-10-25",3.5,3.6,3.3,3.32,524100.0],["2024-10-28",3.37,3.57,3.36,3.55,351200.0],["2024-10-29",3.57,3.57,3.3,3.44,506300.0],["2024-10-30",3.42,3.53,3.36,3.37,401100.0],["2024-10-31",3.33,3.37,3.14,3.15,559400.0],["2024-11-01",3.16,3.23,3.11,3.16,347500.0],["2024-11-04",3.13,3.17,3.1,3.15,372400.0],["2024-11-05",3.15,3.39,3.11,3.39,559000.0],["2024-11-06",3.55,3.67,3.36,3.62,1015100.0],["2024-11-07",3.62,3.63,3.31,3.54,677900.0],["2024-11-08",3.53,3.77,3.38,3.74,668300.0],["2024-11-11",3.78,3.9,3.65,3.89,757900.0],["2024-11-12",3.85,3.88,3.65,3.7,649200.0],["2024-11-13",3.33,3.43,2.8,2.96,2268300.0],["2024-11-14",3.03,3.09,2.87,2.88,878400.0],["2024-11-15",2.93,3.07,2.85,2.88,953600.0],["2024-11-18",2.94,3.0,2.8,2.87,904500.0],["2024-11-19",2.81,2.96,2.76,2.95,579700.0],["2024-11-20",2.94,2.97,2.66,2.77,719600.0],["2024-11-21",2.77,2.95,2.77,2.85,653100.0],["2024-11-22",2.87,3.03,2.71,2.98,593200.0],["2024-11-25",2.96,3.06,2.82,2.82,3073300.0],["2024-11-26",2.79,2.89,2.72,2.72,757800.0],["2024-11-27",2.74,2.92,2.74,2.8,552900.0],["2024-11-29",2.85,2.98,2.85,2.87,422700.0],["2024-12-02",2.87,2.94,2.76,2.79,720600.0],["2024-12-03",2.78,2.78,2.65,2.67,580200.0],["2024-12-04",2.69,2.78,2.66,2.77,403800.0],["2024-12-05",2.72,2.79,2.62,2.62,540000.0],["2024-12-06",2.68,2.83,2.68,2.81,509000.0],["2024-12-09",2.85,2.87,2.78,2.8,434900.0],["2024-12-10",2.76,2.79,2.65,2.65,475900.0],["2024-12-11",2.62,2.71,1.76,1.97,4401100.0],["2024-12-12",1.95,2.01,1.75,1.78,1744100.0],["2024-12-13",1.86,1.99,1.82,1.99,1139100.0],["2024-12-16",2.02,2.42,1.94,2.22,1923900.0],["2024-12-17",2.25,2.35,2.07,2.11,901200.0],["2024-12-18",2.13,2.32,1.9,1.93,2050900.0],["2024-12-19",1.95,2.04,1.83,1.83,1264400.0],["2024-12-20",1.8,2.08,1.79,1.96,1418100.0],["2024-12-23",1.96,2.24,1.95,2.06,1051900.0],["2024-12-24",2.05,2.15,1.98,2.14,742900.0],["2024-12-26",2.16,2.17,2.01,2.12,762800.0],["2024-12-27",2.09,2.1,1.98,2.05,675200.0],["2024-12-30",2.04,2.12,1.99,2.09,765700.0],["2024-12-31",2.11,2.16,2.05,2.1,651600.0],["2025-01-02",2.19,2.42,2.13,2.16,1434300.0],["2025-01-03",2.18,2.48,2.18,2.42,1406400.0],["2025-01-06",2.44,2.58,2.34,2.37,855000.0],["2025-01-07",2.37,2.47,2.33,2.34,570100.0],["2025-01-08",2.31,2.34,2.17,2.21,577500.0],["2025-01-10",1.85,1.99,1.68,1.94,2823600.0],["2025-01-13",1.86,1.92,1.81,1.9,906100.0],["2025-01-14",1.94,2.0,1.85,1.95,536600.0],["2025-01-15",2.04,2.08,1.98,2.07,599400.0],["2025-01-16",2.08,2.08,1.87,1.92,729000.0],["2025-01-17",1.94,1.95,1.81,1.86,564300.0],["2025-01-21",1.88,2.04,1.86,1.95,685200.0],["2025-01-22",1.96,2.07,1.93,1.98,557300.0],["2025-01-23",1.95,2.01,1.92,1.99,445400.0],["2025-01-24",1.99,2.03,1.94,1.97,366400.0],["2025-01-27",1.93,1.93,1.8,1.89,723400.0],["2025-01-28",1.9,1.9,1.75,1.84,500700.0],["2025-01-29",1.84,1.88,1.8,1.86,510800.0],["2025-01-30",1.89,1.95,1.85,1.87,382800.0],["2025-01-31",1.9,1.95,1.78,1.8,633000.0],["2025-02-03",1.78,1.78,1.7,1.72,625300.0],["2025-02-04",1.71,1.76,1.67,1.74,608700.0],["2025-02-05",1.74,1.8,1.71,1.79,380700.0],["2025-02-06",1.8,1.85,1.74,1.79,423000.0],["2025-02-07",1.8,1.8,1.69,1.74,433800.0],["2025-02-10",1.75,1.77,1.7,1.71,308100.0],["2025-02-11",1.69,1.71,1.57,1.59,640500.0],["2025-02-12",1.58,1.58,1.52,1.56,673100.0],["2025-02-13",1.52,1.59,1.41,1.42,1491900.0],["2025-02-14",1.41,1.5,1.4,1.5,781600.0],["2025-02-18",1.47,1.57,1.46,1.55,748200.0],["2025-02-19",1.54,1.77,1.52,1.72,1215400.0],["2025-02-20",1.73,1.78,1.54,1.55,706500.0],["2025-02-21",1.56,1.59,1.43,1.44,629600.0],["2025-02-24",1.45,1.47,1.28,1.32,1044100.0],["2025-02-25",1.3,1.38,1.27,1.35,675000.0],["2025-02-26",1.35,1.4,1.32,1.34,444000.0],["2025-02-27",1.33,1.36,1.26,1.3,787100.0],["2025-02-28",1.25,1.3,1.2,1.21,844900.0],["2025-03-03",1.23,1.29,1.17,1.18,839500.0],["2025-03-04",1.16,1.2,1.11,1.17,744600.0],["2025-03-05",1.17,1.24,1.14,1.15,587700.0],["2025-03-06",1.12,1.15,1.09,1.11,530500.0],["2025-03-07",1.11,1.17,1.08,1.17,697800.0],["2025-03-10",1.17,1.22,1.13,1.21,782300.0],["2025-03-11",1.24,1.44,1.23,1.4,1320900.0],["2025-03-12",1.43,1.43,1.32,1.35,631100.0],["2025-03-13",1.36,1.36,1.26,1.32,633700.0],["2025-03-14",1.25,1.26,1.03,1.09,1631800.0],["2025-03-17",1.03,1.11,1.0,1.06,1060900.0],["2025-03-18",1.07,1.16,1.06,1.12,670800.0],["2025-03-19",1.12,1.16,1.09,1.1,296200.0],["2025-03-20",1.05,1.06,1.0,1.01,612600.0],["2025-03-21",1.0,1.05,1.0,1.04,995400.0],["2025-03-24",1.09,1.14,1.06,1.08,690100.0],["2025-03-25",1.07,1.13,1.06,1.11,466300.0],["2025-03-26",1.13,1.13,1.03,1.05,509100.0],["2025-03-27",1.05,1.05,0.98,1.01,543900.0],["2025-03-28",1.07,1.31,1.06,1.2,3578900.0],["2025-03-31",1.17,1.19,1.02,1.02,1223400.0],["2025-04-01",1.03,1.05,0.98,0.98,1132200.0],["2025-04-02",0.97,1.01,0.95,1.0,807600.0],["2025-04-03",0.99,0.99,0.9,0.9,851700.0],["2025-04-04",0.89,0.9,0.84,0.89,904100.0],["2025-04-07",0.85,0.95,0.79,0.94,1039400.0],["2025-04-08",0.97,1.04,0.95,0.95,502600.0],["2025-04-09",0.95,0.99,0.85,0.98,1116000.0],["2025-04-10",0.99,0.99,0.91,0.95,356800.0],["2025-04-11",0.94,1.02,0.93,1.02,706700.0],["2025-04-14",1.05,1.05,0.93,0.96,718600.0],["2025-04-15",0.96,1.0,0.9,0.93,493400.0],["2025-04-16",0.91,0.92,0.87,0.91,424800.0],["2025-04-17",0.9,0.95,0.88,0.93,323500.0],["2025-04-21",0.92,0.92,0.83,0.83,681600.0],["2025-04-22",0.85,0.91,0.85,0.88,483500.0],["2025-04-23",0.91,0.96,0.86,0.88,752900.0],["2025-04-24",0.89,0.93,0.87,0.9,530000.0],["2025-04-25",0.9,0.92,0.86,0.87,476400.0],["2025-04-28",0.87,0.88,0.84,0.87,477200.0],["2025-04-29",0.86,0.97,0.86,0.95,755700.0],["2025-04-30",0.93,0.93,0.88,0.89,492400.0],["2025-05-01",0.9,0.92,0.86,0.88,340800.0],["2025-05-02",0.9,0.92,0.89,0.9,468300.0],["2025-05-05",0.9,0.91,0.87,0.87,278900.0],["2025-05-06",0.87,0.89,0.82,0.84,463300.0],["2025-05-07",0.83,0.87,0.83,0.86,449400.0],["2025-05-08",0.86,0.98,0.85,0.98,483900.0],["2025-05-09",0.98,1.05,0.97,1.01,656800.0],["2025-05-12",1.06,1.1,0.98,1.06,654800.0],["2025-05-13",1.08,1.09,1.01,1.04,437000.0],["2025-05-14",1.04,1.1,0.99,1.0,524000.0],["2025-05-15",1.0,1.15,0.99,1.14,1188200.0],["2025-05-16",1.25,1.45,1.19,1.37,2470800.0],["2025-05-19",1.37,1.54,1.26,1.33,1891200.0],["2025-05-20",1.3,1.3,1.14,1.15,746800.0],["2025-05-21",1.12,1.16,1.01,1.02,1181600.0],["2025-05-22",1.03,1.13,1.0,1.13,1089500.0],["2025-05-23",1.1,1.11,1.04,1.05,1026700.0],["2025-05-27",1.09,1.09,1.01,1.08,1515000.0],["2025-05-28",1.08,1.09,1.0,1.01,702300.0],["2025-05-29",1.01,1.03,0.96,0.97,1540300.0],["2025-05-30",0.96,1.02,0.92,0.98,1254800.0],["2025-06-02",0.98,1.0,0.93,0.95,757400.0],["2025-06-03",0.95,1.03,0.93,1.01,641600.0],["2025-06-04",1.0,1.12,0.99,1.06,1158400.0],["2025-06-05",1.07,1.13,1.04,1.05,842800.0],["2025-06-06",1.07,1.18,1.07,1.1,953200.0],["2025-06-09",1.15,1.21,1.09,1.18,1024700.0],["2025-06-10",1.18,1.42,1.12,1.3,2424800.0],["2025-06-11",1.31,1.33,1.22,1.24,852400.0],["2025-06-12",1.23,1.35,1.2,1.34,1201300.0],["2025-06-13",1.32,1.33,1.2,1.22,888900.0],["2025-06-16",1.25,1.31,1.25,1.27,624700.0],["2025-06-17",1.25,1.26,1.21,1.22,615100.0],["2025-06-18",1.25,1.36,1.22,1.28,899500.0],["2025-06-20",1.29,1.3,1.22,1.22,1131900.0],["2025-06-23",1.22,1.37,1.22,1.3,1263600.0],["2025-06-24",1.29,1.34,1.23,1.26,953900.0],["2025-06-25",1.26,1.34,1.24,1.3,1348800.0],["2025-06-26",1.31,1.37,1.29,1.31,1123500.0],["2025-06-27",1.31,1.34,1.21,1.21,16908800.0],["2025-06-30",1.25,1.38,1.24,1.24,1683800.0],["2025-07-01",1.22,1.25,1.19,1.23,956000.0],["2025-07-02",1.22,1.27,1.22,1.26,617800.0],["2025-07-03",1.26,1.34,1.25,1.34,644400.0],["2025-07-07",1.32,1.33,1.24,1.25,640600.0],["2025-07-08",1.27,1.27,1.22,1.24,691700.0],["2025-07-09",1.26,1.28,1.24,1.28,751600.0],["2025-07-10",1.27,1.3,1.22,1.25,914400.0],["2025-07-11",1.27,1.39,1.26,1.37,1498300.0],["2025-07-14",1.4,1.56,1.4,1.47,1978700.0],["2025-07-15",1.49,1.5,1.4,1.43,846800.0],["2025-07-16",1.6,1.9,1.6,1.82,5429000.0],["2025-07-17",1.97,2.05,1.78,1.85,3026800.0],["2025-07-18",1.86,1.89,1.75,1.79,1124600.0],["2025-07-21",1.82,2.15,1.81,2.06,2551600.0],["2025-07-22",2.06,2.73,2.0,2.5,6751600.0],["2025-07-23",2.54,2.85,2.37,2.48,3875100.0],["2025-07-24",2.56,2.76,2.46,2.68,1921200.0],["2025-07-25",2.68,2.71,2.44,2.64,1841400.0],["2025-07-28",2.66,2.79,2.48,2.63,1869300.0],["2025-07-29",2.64,2.74,2.37,2.4,1756900.0],["2025-07-30",2.4,2.48,2.28,2.32,1133500.0],["2025-07-31",2.31,2.47,2.3,2.33,1293600.0],["2025-08-01",2.19,2.2,1.92,2.08,1975700.0],["2025-08-04",2.1,2.2,2.06,2.08,903600.0],["2025-08-05",2.1,2.13,2.02,2.05,1198700.0],["2025-08-06",2.06,2.12,2.04,2.04,649900.0],["2025-08-07",2.06,2.12,2.04,2.05,754200.0],["2025-08-08",2.05,2.13,2.04,2.07,693500.0],["2025-08-11",2.1,2.26,2.1,2.17,1209600.0],["2025-08-12",2.17,2.26,2.08,2.22,1233200.0],["2025-08-13",2.23,2.24,2.14,2.16,690200.0],["2025-08-14",2.12,2.12,1.99,2.08,1164600.0],["2025-08-15",2.05,2.18,2.05,2.15,598000.0],["2025-08-18",2.18,2.32,2.15,2.2,667300.0],["2025-08-19",2.2,2.21,2.02,2.05,860500.0],["2025-08-20",2.04,2.11,1.99,2.07,601300.0],["2025-08-21",2.07,2.21,2.03,2.21,1097600.0],["2025-08-22",2.22,2.43,2.15,2.39,1336100.0],["2025-08-25",2.38,2.53,2.35,2.51,1113800.0],["2025-08-26",2.5,3.57,2.47,3.21,17046200.0],["2025-08-27",3.34,3.78,3.17,3.6,5594700.0],["2025-08-28",3.59,3.82,3.35,3.71,3785900.0],["2025-08-29",3.7,3.79,3.26,3.36,2641900.0],["2025-09-02",3.29,3.56,3.12,3.56,1789100.0],["2025-09-03",3.61,3.61,2.96,3.13,2773000.0],["2025-09-04",3.12,3.22,2.98,3.02,1264800.0],["2025-09-05",3.13,3.5,3.13,3.27,2187300.0],["2025-09-08",3.25,3.33,3.04,3.08,1190300.0],["2025-09-09",3.12,3.32,3.08,3.09,1170300.0],["2025-09-10",3.09,3.3,2.89,3.04,1967100.0],["2025-09-11",3.02,3.13,3.01,3.07,976600.0],["2025-09-12",3.07,3.26,2.98,3.22,1231700.0],["2025-09-15",3.26,3.42,3.08,3.14,915300.0],["2025-09-16",3.14,3.2,3.09,3.15,443500.0],["2025-09-17",3.06,3.12,2.84,3.01,1772000.0],["2025-09-18",3.03,3.85,3.03,3.69,3926900.0],["2025-09-19",3.77,4.45,3.75,4.19,5836000.0],["2025-09-22",4.06,4.64,4.06,4.55,2697900.0],["2025-09-23",4.55,4.8,4.41,4.69,2748500.0],["2025-09-24",4.58,4.69,4.09,4.19,2283900.0],["2025-09-25",3.99,4.05,3.77,3.93,3553600.0],["2025-09-26",4.06,4.06,3.46,3.58,1866300.0],["2025-09-29",3.67,3.77,3.57,3.72,1170400.0],["2025-09-30",3.69,3.91,3.59,3.71,892700.0],["2025-10-01",3.7,4.0,3.68,3.91,1341900.0],["2025-10-02",3.98,4.35,3.92,4.33,1986000.0],["2025-10-03",4.36,5.0,4.36,4.7,3281600.0],["2025-10-06",4.78,5.22,4.65,4.94,3158400.0],["2025-10-07",5.12,5.4,4.44,4.64,2775600.0],["2025-10-08",4.64,5.27,4.51,5.15,2612200.0],["2025-10-09",5.19,6.13,5.13,5.95,4528300.0],["2025-10-10",5.98,6.0,5.12,5.19,3626900.0],["2025-10-13",5.31,5.6,5.14,5.44,1815600.0],["2025-10-14",5.2,6.0,4.85,5.64,2879500.0],["2025-10-15",6.21,6.26,5.34,5.4,2675300.0],["2025-10-16",5.4,5.63,5.15,5.18,2305100.0],["2025-10-17",5.05,5.16,4.58,4.78,2013100.0],["2025-10-20",4.93,5.19,4.9,5.1,1201100.0],["2025-10-21",5.04,5.18,4.76,4.85,972600.0],["2025-10-22",4.7,4.79,4.23,4.37,1918800.0],["2025-10-23",4.44,4.75,4.32,4.69,1169000.0],["2025-10-24",4.9,5.0,4.76,4.82,918000.0],["2025-10-27",4.97,5.14,4.82,4.89,1070800.0],["2025-10-28",4.94,5.16,4.82,4.86,950100.0],["2025-10-29",4.86,5.02,4.61,4.73,1080400.0],["2025-10-30",4.63,4.77,4.5,4.58,735500.0],["2025-10-31",4.69,4.82,4.56,4.71,980500.0],["2025-11-03",4.81,5.26,4.79,4.87,1671600.0],["2025-11-04",4.75,5.88,4.68,5.31,3379200.0],["2025-11-05",5.44,5.52,5.05,5.46,1775000.0],["2025-11-06",5.47,5.5,4.92,5.05,1071300.0],["2025-11-07",4.82,5.25,4.64,5.23,1413900.0],["2025-11-10",5.45,5.98,4.82,5.83,3025600.0],["2025-11-11",5.75,5.86,5.25,5.38,1596000.0],["2025-11-12",5.35,5.49,5.14,5.39,715000.0],["2025-11-13",5.38,5.42,4.71,4.8,1848000.0],["2025-11-14",4.49,4.93,4.36,4.84,1262100.0],["2025-11-17",4.71,4.95,4.51,4.66,904200.0],["2025-11-18",4.53,4.65,4.13,4.48,1773000.0],["2025-11-19",4.56,4.7,4.41,4.53,765700.0],["2025-11-20",4.75,4.78,4.11,4.14,1144100.0],["2025-11-21",4.13,4.2,3.9,4.11,1820000.0],["2025-11-24",4.15,4.4,4.14,4.36,754900.0],["2025-11-25",4.62,4.62,4.31,4.49,897200.0],["2025-11-26",4.52,4.52,4.11,4.33,1755100.0],["2025-11-28",4.33,4.39,4.03,4.34,996600.0],["2025-12-01",4.19,4.2,4.0,4.01,898600.0],["2025-12-02",4.01,4.23,3.99,4.0,711900.0],["2025-12-03",4.0,4.05,3.78,4.03,1073600.0],["2025-12-04",4.04,4.43,3.99,4.21,1280300.0],["2025-12-05",4.22,4.25,4.01,4.03,532400.0],["2025-12-08",4.05,4.12,3.96,4.04,534000.0],["2025-12-09",3.9,4.12,3.89,4.12,762800.0],["2025-12-10",4.08,4.29,3.98,4.21,864200.0],["2025-12-11",4.19,4.39,4.09,4.35,605700.0],["2025-12-12",4.39,4.49,4.1,4.15,680700.0],["2025-12-15",4.16,4.17,3.75,3.77,976000.0],["2025-12-16",3.0,3.1,2.86,3.0,11071700.0],["2025-12-17",3.01,3.06,2.84,2.97,3139800.0],["2025-12-18",3.06,3.14,2.95,2.99,1947600.0],["2025-12-19",3.0,3.04,2.93,2.99,3252000.0],["2025-12-22",3.05,3.25,2.99,3.25,4051000.0],["2025-12-23",3.24,3.24,3.11,3.2,1316100.0],["2025-12-24",3.22,3.45,3.18,3.41,1313900.0],["2025-12-26",3.42,3.42,3.25,3.3,1125200.0],["2025-12-29",3.2,3.31,3.15,3.17,1507200.0],["2025-12-30",3.17,3.19,3.09,3.12,1034700.0],["2025-12-31",3.12,3.27,3.1,3.24,1505800.0],["2026-01-02",3.25,3.82,3.24,3.66,3972900.0],["2026-01-05",3.79,3.94,3.67,3.81,2757200.0],["2026-01-06",3.89,4.0,3.66,3.88,2953700.0],["2026-01-07",3.86,3.99,3.65,3.87,1720500.0],["2026-01-08",3.87,4.43,3.87,4.24,3079400.0],["2026-01-09",4.24,4.35,4.0,4.15,1666100.0],["2026-01-12",4.17,4.39,4.05,4.34,1542900.0],["2026-01-13",4.39,4.75,4.21,4.61,2594500.0],["2026-01-14",4.67,4.67,4.35,4.52,1837900.0],["2026-01-15",4.58,4.84,4.43,4.59,1692200.0],["2026-01-16",4.65,4.95,4.58,4.59,2496800.0],["2026-01-20",4.4,4.6,4.25,4.46,1624400.0],["2026-01-21",4.51,4.54,4.01,4.36,1879800.0],["2026-01-22",4.4,4.44,4.03,4.03,1338100.0],["2026-01-23",4.06,4.06,3.84,3.91,2138700.0],["2026-01-26",3.87,3.9,3.3,3.42,3215300.0],["2026-01-27",3.44,3.61,3.34,3.59,2671400.0],["2026-01-28",3.62,3.89,3.57,3.6,2552400.0],["2026-01-29",3.61,3.68,3.4,3.54,1663000.0],["2026-01-30",3.49,3.7,3.27,3.3,1386500.0],["2026-02-02",3.24,3.58,3.21,3.29,1862500.0],["2026-02-03",3.36,3.71,3.15,3.68,2662400.0],["2026-02-04",3.66,3.68,3.12,3.26,2353200.0],["2026-02-05",3.13,3.26,3.0,3.01,2096300.0],["2026-02-06",3.14,3.37,3.14,3.29,2193400.0],["2026-02-09",3.29,3.38,3.25,3.35,1616600.0],["2026-02-10",3.37,3.65,3.28,3.57,1732000.0],["2026-02-11",3.65,3.68,3.39,3.55,1204000.0],["2026-02-12",3.58,3.58,3.29,3.33,818700.0],["2026-02-13",3.34,3.58,3.29,3.49,648400.0],["2026-02-17",3.43,3.5,3.3,3.46,884600.0],["2026-02-18",3.42,3.56,3.34,3.45,961400.0],["2026-02-19",3.4,3.5,3.27,3.44,843400.0],["2026-02-20",3.41,3.57,3.32,3.46,861000.0],["2026-02-23",3.4,3.55,3.37,3.53,632100.0],["2026-02-24",3.67,4.11,3.65,4.01,1745600.0],["2026-02-25",4.13,4.46,4.05,4.4,1871500.0],["2026-02-26",4.56,4.68,4.31,4.48,1768400.0],["2026-02-27",4.34,4.48,4.2,4.41,1714700.0],["2026-03-02",4.41,5.08,4.41,5.05,2847600.0],["2026-03-03",5.0,5.63,4.92,5.25,4520000.0],["2026-03-04",5.44,5.65,5.1,5.6,4127300.0],["2026-03-05",5.13,5.14,4.13,4.39,6982600.0],["2026-03-06",4.38,4.53,4.11,4.2,2462500.0],["2026-03-09",4.01,4.36,3.84,4.31,2938600.0],["2026-03-10",4.35,4.54,4.25,4.36,1548000.0],["2026-03-11",4.34,5.03,4.3,5.02,7545000.0],["2026-03-12",6.0,7.55,5.9,7.08,31613800.0],["2026-03-13",7.04,7.7,6.68,7.61,11376600.0],["2026-03-16",7.84,8.04,7.11,7.62,7676800.0],["2026-03-17",7.47,7.57,7.1,7.36,3558100.0],["2026-03-18",7.29,7.69,6.5,6.67,7539100.0],["2026-03-19",6.27,7.06,6.01,7.04,4981700.0],["2026-03-20",7.18,7.22,6.47,6.77,5519900.0],["2026-03-23",6.57,7.6,6.41,7.4,5012800.0],["2026-03-24",7.32,7.54,6.96,7.35,3458200.0],["2026-03-25",7.45,8.79,7.45,8.59,10146200.0],["2026-03-26",8.19,8.24,7.55,7.84,7953300.0],["2026-03-27",7.65,7.95,7.01,7.24,4906800.0],["2026-03-30",7.27,7.32,6.47,6.59,5325800.0],["2026-03-31",6.76,7.15,6.52,7.03,3020700.0],["2026-04-01",7.03,7.11,6.78,6.84,2624100.0],["2026-04-02",6.43,7.69,6.42,7.66,3763200.0],["2026-04-06",8.45,9.03,7.86,7.87,7591200.0],["2026-04-07",7.8,8.39,7.6,8.21,4139700.0],["2026-04-08",8.8,9.0,8.25,8.39,5350200.0],["2026-04-09",8.38,8.64,8.02,8.44,3816900.0],["2026-04-10",8.77,10.62,8.75,10.6,13611700.0],["2026-04-13",11.0,12.58,10.84,11.39,19379400.0],["2026-04-14",11.68,12.36,10.55,12.22,10894700.0],["2026-04-15",11.95,12.36,10.91,12.09,8169200.0],["2026-04-16",12.0,12.72,10.98,12.37,11966100.0],["2026-04-17",12.2,13.3,11.82,12.54,8090700.0],["2026-04-20",12.37,14.82,12.36,14.18,11511900.0],["2026-04-21",13.58,14.38,12.76,12.91,11589800.0],["2026-04-22",13.75,15.29,13.3,15.16,14179100.0],["2026-04-23",15.03,15.29,12.8,13.6,9984300.0],["2026-04-24",13.94,13.96,11.9,12.67,11013900.0],["2026-04-27",12.44,12.75,11.5,12.45,5754400.0],["2026-04-28",11.75,12.49,11.21,11.56,5104200.0],["2026-04-29",11.76,12.08,10.61,11.76,6315100.0],["2026-04-30",12.6,13.79,12.1,13.72,8361800.0],["2026-05-01",13.89,17.28,13.34,16.27,16757000.0],["2026-05-04",17.08,18.28,15.51,15.79,17860900.0],["2026-05-05",16.05,17.42,15.06,16.72,10643500.0],["2026-05-06",16.58,16.66,14.63,15.41,10471800.0],["2026-05-07",14.98,15.65,14.2,14.83,7012700.0],["2026-05-08",14.7,16.55,14.61,16.43,10526700.0],["2026-05-11",16.19,17.45,14.9,16.86,9241700.0],["2026-05-12",16.13,17.15,15.1,15.93,7210700.0],["2026-05-13",16.86,18.71,15.9,18.22,12654800.0],["2026-05-14",17.03,17.03,14.28,14.93,17015200.0],["2026-05-15",14.1,14.35,13.5,13.65,7905700.0],["2026-05-18",13.35,13.45,11.4,11.59,10519800.0],["2026-05-19",11.43,11.92,10.67,11.59,6468300.0],["2026-05-20",11.81,12.15,11.01,11.69,5442100.0],["2026-05-21",11.73,13.22,11.48,13.17,6299400.0],["2026-05-22",13.43,13.58,12.52,12.85,6633600.0],["2026-05-26",13.04,13.3,11.69,11.97,7391200.0],["2026-05-27",11.9,11.9,11.0,11.6,4991500.0],["2026-05-28",11.8,12.2,11.26,11.46,4781000.0],["2026-05-29",11.32,11.32,10.4,10.86,8432900.0],["2026-06-01",10.4,11.78,10.22,11.02,6367900.0],["2026-06-02",11.89,13.65,11.68,12.72,11221500.0],["2026-06-03",12.57,13.17,12.01,12.29,6994800.0],["2026-06-04",11.92,12.89,11.61,12.18,4724200.0],["2026-06-05",11.7,11.75,10.12,10.14,5509300.0],["2026-06-08",10.87,10.87,9.89,10.3,4940100.0],["2026-06-09",10.45,10.6,8.83,9.41,6285900.0],["2026-06-10",9.23,9.91,9.17,9.23,3981200.0],["2026-06-11",9.35,10.15,9.23,10.04,3789500.0],["2026-06-12",10.01,10.15,9.44,9.59,3683000.0],["2026-06-15",10.08,10.4,9.77,10.08,4479200.0],["2026-06-16",9.93,10.01,9.26,9.39,3484400.0],["2026-06-17",9.54,9.66,9.19,9.28,3351100.0],["2026-06-18",9.7,10.0,9.26,9.78,5064300.0],["2026-06-22",9.72,10.58,9.31,10.03,4146800.0],["2026-06-23",9.25,9.63,9.12,9.26,2648500.0],["2026-06-24",9.22,9.27,8.19,8.39,4933200.0],["2026-06-25",8.6,8.69,7.76,8.16,3830600.0],["2026-06-26",7.86,8.07,7.71,7.89,26702000.0],["2026-06-29",8.33,9.21,8.05,9.18,6461400.0],["2026-06-30",9.11,9.67,9.05,9.46,3899500.0],["2026-07-01",8.92,9.12,8.08,8.12,4084400.0],["2026-07-02",8.15,8.47,7.3,7.37,4336100.0],["2026-07-06",7.47,7.67,7.33,7.4,2927010.83619],["2026-07-07",7.215,7.33,6.6,6.735,4578627.488692],["2026-07-08",6.63,6.99,6.38,6.84,3796574.77446],["2026-07-09",7.13,7.255,6.9,7.09,2653735.127808],["2026-07-10",7.03,7.08,6.58,6.83,2582815.777514],["2026-07-13",6.59,6.68,6.3,6.47,3188686.740046],["2026-07-14",6.72,7.0105,6.72,6.87,2491581.322857],["2026-07-15",6.89,7.19,6.52,6.75,3018865.481397],["2026-07-16",6.48,6.54,6.2,6.29,3139581.64837],["2026-07-17",5.995,6.425,5.89,6.23,2826589.951403],["2026-07-20",6.24,6.35,5.94,5.95,2748248.25344],["2026-07-21",6.15,6.895,6.14,6.88,3602054.735867],["2026-07-22",6.9,7.39,6.685,6.77,4566266.19315],["2026-07-23",6.59,6.885,6.49,6.68,2115817.320205],["2026-07-24",6.64,6.64,6.04,6.05,2808784.546259],["2026-07-27",6.07,6.25,5.7,6.13,2423240.452844],["2026-07-28",5.83,5.83,5.3405,5.76,3271174.36553],["2026-07-29",5.78,5.86,5.32,5.345,2568928.928791],["2026-07-30",5.83,6.105,5.725,6.04,2776099.263837],["2026-07-31",6.3,6.57,6.11,6.46,4243972.482768],["2026-08-03",6.21,6.85,6.07,6.82,2812006.583245],["2026-08-04",7.93,8.1,7.61,7.95,5861565.067563],["2026-08-05",7.71,7.9397,7.255,7.27,3050304.270325],["2026-08-06",7.07,7.9279,7.005,7.59,2557471.345057],["2026-08-07",7.85,8.22,7.77,8.11,2921830.958113],["2026-08-10",8.1,8.32,7.67,7.77,1319687.1882],["2026-08-11",7.88,8.22,7.39,7.56,3307907.272002],["2026-08-12",8.02,8.24,7.58,8.01,3602844.871395],["2026-08-13",7.89,8.1,7.25,7.29,3264220.494635],["2026-08-14",7.35,7.8,7.35,7.57,2629162.823105]]}