{"t":"MDXG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2008-02-12",5.5951,5.5951,4.4822,4.6368,44740.0],["2008-02-13",4.575,4.575,3.864,3.864,37558.0],["2008-02-14",3.7094,4.575,3.7094,4.5131,28403.0],["2008-02-15",4.7295,5.4096,4.7295,5.4096,29536.0],["2008-02-19",5.3787,5.4096,5.255,5.3168,16046.0],["2008-02-20",5.3168,5.4405,5.3168,5.4096,7893.0],["2008-02-21",5.4714,5.5023,5.3787,5.4405,30312.0],["2008-02-22",5.255,5.5023,5.255,5.5023,34000.0],["2008-02-25",5.4714,5.5332,5.4714,5.5332,7602.0],["2008-02-26",5.5641,5.5951,5.5023,5.5641,25815.0],["2008-02-27",5.5641,5.5951,5.4096,5.5951,15593.0],["2008-02-28",5.5951,5.5951,5.5641,5.5641,6664.0],["2008-02-29",5.5951,5.5951,5.5951,5.5951,2879.0],["2008-03-03",5.626,5.626,5.5641,5.5641,2750.0],["2008-03-04",5.5641,5.5641,5.5641,5.5641,162.0],["2008-03-05",5.5332,5.5332,5.5332,5.5332,1132.0],["2008-03-06",5.5951,5.626,5.5951,5.5951,6017.0],["2008-03-07",5.5951,5.5951,5.5951,5.5951,485.0],["2008-03-10",5.5951,5.5951,5.5951,5.5951,1068.0],["2008-03-11",5.5641,5.5951,5.5641,5.5951,1553.0],["2008-03-12",5.626,5.626,5.5951,5.626,4141.0],["2008-03-13",5.6569,5.6569,5.626,5.626,485.0],["2008-03-14",5.626,5.626,5.626,5.626,0.0],["2008-03-17",5.626,5.626,5.4714,5.4714,5661.0],["2008-03-18",5.3168,5.4405,5.3168,5.4405,2944.0],["2008-03-19",5.4405,5.4405,5.4405,5.4405,518.0],["2008-03-20",5.4096,5.4096,5.4096,5.4096,809.0],["2008-03-24",5.5023,5.6569,5.4714,5.5023,5014.0],["2008-03-25",5.5023,5.5023,5.5023,5.5023,162.0],["2008-03-26",5.5332,5.5332,5.5332,5.5332,453.0],["2008-03-27",5.5332,5.7187,5.5332,5.7187,10546.0],["2008-03-28",5.7187,5.966,5.6878,5.8733,9608.0],["2008-03-31",5.8733,6.5224,5.8733,6.4915,28662.0],["2008-04-01",6.4915,6.4915,5.7187,5.7187,1391.0],["2008-04-02",4.95,6.35,4.95,6.35,23900.0],["2008-04-03",6.4,6.4,6.35,6.35,2500.0],["2008-04-04",6.1,6.1,6.0,6.01,2500.0],["2008-04-07",6.1,6.1,6.1,6.1,3200.0],["2008-04-08",6.0,6.0,5.75,5.95,7300.0],["2008-04-09",5.95,6.0,5.85,5.85,3600.0],["2008-04-10",5.85,5.85,5.85,5.85,0.0],["2008-04-11",5.85,5.85,5.85,5.85,0.0],["2008-04-14",5.65,5.8,5.65,5.8,1500.0],["2008-04-15",5.8,6.0,5.8,5.9,14200.0],["2008-04-16",5.9,6.01,5.9,6.0,5100.0],["2008-04-17",6.0,6.0,6.0,6.0,0.0],["2008-04-18",6.0,6.0,6.0,6.0,200.0],["2008-04-21",6.0,6.0,6.0,6.0,0.0],["2008-04-22",6.0,6.0,6.0,6.0,0.0],["2008-04-23",6.0,6.0,6.0,6.0,0.0],["2008-04-24",5.7,5.7,5.2,5.5,1900.0],["2008-04-25",5.5,5.5,5.5,5.5,0.0],["2008-04-28",5.35,5.4,5.35,5.4,2200.0],["2008-04-29",5.4,5.4,5.4,5.4,0.0],["2008-04-30",5.25,5.25,5.1,5.1,3100.0],["2008-05-01",5.15,5.15,5.15,5.15,500.0],["2008-05-02",5.25,5.25,5.25,5.25,100.0],["2008-05-05",5.1,5.15,4.7,5.15,2500.0],["2008-05-06",5.15,5.15,5.15,5.15,1400.0],["2008-05-07",5.15,5.15,5.15,5.15,500.0],["2008-05-08",5.15,5.15,5.15,5.15,0.0],["2008-05-09",5.15,5.15,5.15,5.15,0.0],["2008-05-12",5.15,5.15,5.15,5.15,0.0],["2008-05-13",5.15,5.15,5.15,5.15,1500.0],["2008-05-14",5.15,5.15,5.15,5.15,0.0],["2008-05-15",5.15,5.15,5.15,5.15,0.0],["2008-05-16",5.15,5.15,5.15,5.15,0.0],["2008-05-19",5.15,5.15,5.0,5.0,2700.0],["2008-05-20",5.0,5.0,5.0,5.0,0.0],["2008-05-21",5.15,5.15,5.15,5.15,2400.0],["2008-05-22",5.15,5.15,5.15,5.15,0.0],["2008-05-23",5.15,5.15,5.15,5.15,0.0],["2008-05-27",5.15,5.15,5.15,5.15,1200.0],["2008-05-28",5.15,5.15,5.15,5.15,0.0],["2008-05-29",5.06,5.06,5.05,5.05,1900.0],["2008-05-30",4.81,5.1,4.81,5.1,3500.0],["2008-06-02",5.0,5.0,5.0,5.0,200.0],["2008-06-03",5.0,5.0,5.0,5.0,0.0],["2008-06-04",5.0,5.1,5.0,5.1,1000.0],["2008-06-05",5.1,5.1,5.1,5.1,0.0],["2008-06-06",5.1,5.1,5.1,5.1,0.0],["2008-06-09",5.1,5.1,5.1,5.1,0.0],["2008-06-10",5.1,5.1,5.1,5.1,0.0],["2008-06-11",5.1,5.1,5.1,5.1,0.0],["2008-06-12",5.1,5.1,5.1,5.1,0.0],["2008-06-13",5.1,5.1,5.05,5.05,1200.0],["2008-06-16",5.05,5.05,5.05,5.05,0.0],["2008-06-17",5.1,5.1,5.1,5.1,3300.0],["2008-06-18",4.9,5.0,4.9,4.9,1900.0],["2008-06-19",4.9,4.9,3.5,4.0,13900.0],["2008-06-20",4.3,4.3,4.3,4.3,400.0],["2008-06-23",4.2,4.3,4.0,4.05,1600.0],["2008-06-24",4.5,4.5,4.25,4.25,700.0],["2008-06-25",4.75,4.75,4.75,4.75,2000.0],["2008-06-26",4.6,4.6,4.6,4.6,200.0],["2008-06-27",4.6,4.6,4.6,4.6,0.0],["2008-06-30",4.6,4.6,4.6,4.6,0.0],["2008-07-01",5.0,5.1,5.0,5.1,3200.0],["2008-07-02",5.0,5.0,5.0,5.0,1000.0],["2008-07-03",5.0,5.0,5.0,5.0,0.0],["2008-07-07",5.0,5.0,5.0,5.0,0.0],["2008-07-08",5.0,5.0,5.0,5.0,1000.0],["2008-07-09",5.0,5.0,5.0,5.0,1000.0],["2008-07-10",5.0,5.0,5.0,5.0,0.0],["2008-07-11",5.0,5.0,5.0,5.0,0.0],["2008-07-14",5.1,5.1,5.0,5.1,1400.0],["2008-07-15",4.75,5.0,4.75,5.0,1000.0],["2008-07-16",5.0,5.1,5.0,5.1,1200.0],["2008-07-17",5.1,5.1,5.1,5.1,0.0],["2008-07-18",4.6,4.8,4.6,4.7,2400.0],["2008-07-21",5.1,5.1,5.1,5.1,1000.0],["2008-07-22",5.1,5.1,5.1,5.1,0.0],["2008-07-23",5.1,5.1,5.1,5.1,0.0],["2008-07-24",4.6,5.1,4.6,5.1,2200.0],["2008-07-25",5.1,5.1,5.1,5.1,0.0],["2008-07-28",5.1,5.1,5.1,5.1,0.0],["2008-07-29",5.1,5.1,5.1,5.1,0.0],["2008-07-30",5.1,5.1,5.1,5.1,0.0],["2008-07-31",4.85,4.85,4.85,4.85,300.0],["2008-08-01",4.85,4.85,4.85,4.85,0.0],["2008-08-04",4.85,4.85,4.85,4.85,0.0],["2008-08-05",4.85,4.85,4.85,4.85,0.0],["2008-08-06",4.85,4.85,4.85,4.85,0.0],["2008-08-07",4.85,4.85,4.85,4.85,0.0],["2008-08-08",5.1,5.1,5.1,5.1,700.0],["2008-08-11",5.1,5.1,5.1,5.1,0.0],["2008-08-12",5.1,5.1,5.1,5.1,0.0],["2008-08-13",4.85,4.85,4.85,4.85,1300.0],["2008-08-14",4.85,4.85,4.85,4.85,0.0],["2008-08-15",4.85,4.85,4.85,4.85,0.0],["2008-08-18",4.6,4.6,4.6,4.6,300.0],["2008-08-19",4.6,4.6,4.6,4.6,0.0],["2008-08-20",4.6,4.6,4.6,4.6,0.0],["2008-08-21",4.6,4.6,4.6,4.6,0.0],["2008-08-22",4.6,4.6,4.5,4.5,1000.0],["2008-08-25",5.1,5.1,5.1,5.1,5000.0],["2008-08-26",4.76,4.76,4.76,4.76,700.0],["2008-08-27",5.0,5.0,5.0,5.0,10700.0],["2008-08-28",5.0,5.0,5.0,5.0,0.0],["2008-08-29",4.85,4.85,4.3,4.85,3800.0],["2008-09-02",4.51,4.7,4.51,4.7,1300.0],["2008-09-03",4.7,4.85,4.7,4.85,1600.0],["2008-09-04",4.85,5.0,4.85,5.0,5000.0],["2008-09-05",5.0,5.0,5.0,5.0,1000.0],["2008-09-08",5.0,5.0,5.0,5.0,1000.0],["2008-09-09",5.0,5.0,5.0,5.0,1100.0],["2008-09-10",5.0,5.0,4.51,4.85,1000.0],["2008-09-11",4.85,5.0,4.7,5.0,4000.0],["2008-09-12",5.0,5.0,4.69,4.7,3900.0],["2008-09-15",4.8,4.8,4.8,4.8,2700.0],["2008-09-16",4.8,4.8,4.8,4.8,100.0],["2008-09-17",4.75,4.75,4.75,4.75,2000.0],["2008-09-18",4.8,4.8,4.75,4.75,3400.0],["2008-09-19",4.8,4.8,4.65,4.7,9000.0],["2008-09-22",4.65,4.75,4.65,4.74,3000.0],["2008-09-23",4.7,4.7,4.67,4.67,2000.0],["2008-09-24",4.7,4.7,4.65,4.66,12400.0],["2008-09-25",4.7,4.7,4.7,4.7,1000.0],["2008-09-26",4.8,4.8,4.75,4.75,5000.0],["2008-09-29",4.7,4.7,4.7,4.7,1300.0],["2008-09-30",4.75,4.75,4.75,4.75,1000.0],["2008-10-01",4.8,4.8,4.61,4.75,7400.0],["2008-10-02",4.7,4.75,4.7,4.75,1100.0],["2008-10-03",4.7,4.75,4.7,4.7,3100.0],["2008-10-06",4.6,4.6,4.6,4.6,1500.0],["2008-10-07",4.6,4.6,4.6,4.6,0.0],["2008-10-08",4.6,4.6,4.6,4.6,0.0],["2008-10-09",4.75,4.75,4.5,4.5,1300.0],["2008-10-10",4.5,4.5,4.5,4.5,0.0],["2008-10-13",4.5,4.5,4.5,4.5,0.0],["2008-10-14",4.25,4.25,4.25,4.25,200.0],["2008-10-15",4.5,4.5,4.5,4.5,100.0],["2008-10-16",4.5,4.5,4.5,4.5,0.0],["2008-10-17",4.5,4.5,4.5,4.5,0.0],["2008-10-20",4.5,4.5,4.5,4.5,0.0],["2008-10-21",4.5,4.5,4.5,4.5,0.0],["2008-10-22",4.5,4.5,4.5,4.5,0.0],["2008-10-23",4.5,4.5,4.5,4.5,0.0],["2008-10-24",4.5,4.5,4.5,4.5,0.0],["2008-10-27",4.25,4.25,4.25,4.25,100.0],["2008-10-28",4.25,4.25,4.25,4.25,1000.0],["2008-10-29",4.25,4.25,4.25,4.25,900.0],["2008-10-30",4.25,4.25,4.25,4.25,0.0],["2008-10-31",4.25,4.25,4.25,4.25,0.0],["2008-11-03",4.25,4.25,4.25,4.25,0.0],["2008-11-04",4.25,4.25,4.25,4.25,0.0],["2008-11-05",4.25,4.25,4.25,4.25,0.0],["2008-11-06",4.25,4.25,4.25,4.25,0.0],["2008-11-07",4.25,4.25,4.25,4.25,0.0],["2008-11-10",4.25,4.25,4.25,4.25,0.0],["2008-11-11",4.25,4.25,4.25,4.25,0.0],["2008-11-12",4.3,4.41,4.3,4.41,1700.0],["2008-11-13",4.41,4.41,4.41,4.41,0.0],["2008-11-14",4.41,4.41,4.41,4.41,0.0],["2008-11-17",4.41,4.41,4.41,4.41,0.0],["2008-11-18",4.5,4.5,4.5,4.5,300.0],["2008-11-19",4.5,4.5,4.5,4.5,0.0],["2008-11-20",4.25,4.25,2.85,4.25,2800.0],["2008-11-21",4.25,4.25,4.25,4.25,0.0],["2008-11-24",4.5,4.5,4.5,4.5,400.0],["2008-11-25",4.5,4.5,4.5,4.5,0.0],["2008-11-26",4.5,4.5,4.5,4.5,0.0],["2008-11-28",3.25,3.25,2.6,2.6,700.0],["2008-12-01",2.6,2.6,2.6,2.6,0.0],["2008-12-02",4.5,4.5,4.5,4.5,600.0],["2008-12-03",4.5,4.5,4.5,4.5,0.0],["2008-12-04",4.5,4.5,4.5,4.5,0.0],["2008-12-05",4.5,4.5,4.5,4.5,0.0],["2008-12-08",4.5,4.5,4.5,4.5,0.0],["2008-12-09",4.5,4.5,4.5,4.5,0.0],["2008-12-10",4.5,4.5,4.5,4.5,0.0],["2008-12-11",4.5,4.5,4.5,4.5,0.0],["2008-12-12",4.5,4.5,4.5,4.5,0.0],["2008-12-15",4.5,4.5,4.5,4.5,0.0],["2008-12-16",4.5,4.5,4.5,4.5,0.0],["2008-12-17",4.5,4.5,4.5,4.5,0.0],["2008-12-18",2.6,2.6,2.6,2.6,500.0],["2008-12-19",2.6,2.6,2.6,2.6,0.0],["2008-12-22",2.6,2.6,2.6,2.6,0.0],["2008-12-23",2.6,2.6,2.6,2.6,0.0],["2008-12-24",2.6,2.6,2.6,2.6,0.0],["2008-12-26",2.6,2.6,2.6,2.6,600.0],["2008-12-29",2.6,2.6,2.6,2.6,0.0],["2008-12-30",2.6,2.6,2.6,2.6,0.0],["2008-12-31",4.4,4.4,4.4,4.4,500.0],["2009-01-02",4.4,4.4,4.4,4.4,0.0],["2009-01-05",4.4,4.4,4.4,4.4,100.0],["2009-01-06",4.4,4.4,4.4,4.4,0.0],["2009-01-07",4.35,4.35,4.35,4.35,300.0],["2009-01-08",4.35,4.35,4.35,4.35,0.0],["2009-01-09",2.8,4.35,2.8,4.35,500.0],["2009-01-12",4.35,4.35,4.35,4.35,0.0],["2009-01-13",2.8,2.8,2.8,2.8,700.0],["2009-01-14",2.85,2.85,2.5,2.5,2300.0],["2009-01-15",2.5,2.5,2.5,2.5,0.0],["2009-01-16",2.5,2.5,2.5,2.5,0.0],["2009-01-20",2.5,2.5,2.5,2.5,0.0],["2009-01-21",2.5,2.5,2.5,2.5,0.0],["2009-01-22",2.5,2.5,2.5,2.5,0.0],["2009-01-23",2.5,2.5,2.5,2.5,200.0],["2009-01-26",2.6,2.6,2.5,2.5,3000.0],["2009-01-27",2.5,2.5,2.5,2.5,11500.0],["2009-01-28",2.5,2.5,2.25,2.25,2500.0],["2009-01-29",2.1,2.1,1.8,1.8,2000.0],["2009-01-30",1.8,1.8,1.8,1.8,0.0],["2009-02-02",1.6,1.6,1.01,1.11,2000.0],["2009-02-03",1.11,1.11,1.11,1.11,0.0],["2009-02-04",1.05,1.36,1.05,1.36,1500.0],["2009-02-05",1.36,1.36,1.36,1.36,0.0],["2009-02-06",1.36,1.36,1.36,1.36,0.0],["2009-02-09",1.35,1.35,0.86,0.86,16100.0],["2009-02-10",0.74,0.75,0.51,0.65,11800.0],["2009-02-11",0.51,0.6,0.5,0.6,22200.0],["2009-02-12",0.51,0.6,0.51,0.6,8700.0],["2009-02-13",0.51,0.61,0.51,0.6,31000.0],["2009-02-17",0.59,1.05,0.59,0.67,39800.0],["2009-02-18",0.82,0.82,0.6,0.62,71500.0],["2009-02-19",0.68,0.73,0.59,0.73,51400.0],["2009-02-20",0.69,0.84,0.68,0.78,14000.0],["2009-02-23",0.62,0.84,0.62,0.8,37500.0],["2009-02-24",0.69,0.75,0.68,0.7,20600.0],["2009-02-25",0.7,0.85,0.7,0.85,60500.0],["2009-02-26",0.7,0.75,0.7,0.7,19000.0],["2009-02-27",0.69,0.73,0.68,0.68,22500.0],["2009-03-02",0.73,0.73,0.68,0.68,22200.0],["2009-03-03",0.55,0.72,0.55,0.68,11200.0],["2009-03-04",0.69,0.7,0.68,0.68,28600.0],["2009-03-05",0.68,0.68,0.68,0.68,12000.0],["2009-03-06",0.51,0.68,0.51,0.68,20400.0],["2009-03-09",0.68,0.68,0.68,0.68,0.0],["2009-03-10",0.62,0.62,0.62,0.62,28100.0],["2009-03-11",0.62,0.62,0.6,0.6,4000.0],["2009-03-12",0.6,0.6,0.6,0.6,0.0],["2009-03-13",0.4,0.5,0.4,0.5,7200.0],["2009-03-16",0.5,0.5,0.5,0.5,0.0],["2009-03-17",0.51,0.51,0.51,0.51,2000.0],["2009-03-18",0.54,0.54,0.54,0.54,1000.0],["2009-03-19",0.54,0.54,0.54,0.54,0.0],["2009-03-20",0.62,0.62,0.41,0.41,14500.0],["2009-03-23",0.45,0.45,0.41,0.41,10000.0],["2009-03-24",0.4,0.4,0.4,0.4,22500.0],["2009-03-25",0.4,0.4,0.4,0.4,0.0],["2009-03-26",0.4,0.45,0.4,0.4,92000.0],["2009-03-27",0.4,0.4,0.4,0.4,0.0],["2009-03-30",0.4,0.4,0.4,0.4,0.0],["2009-03-31",0.4,0.4,0.4,0.4,0.0],["2009-04-01",0.4,0.45,0.4,0.45,20000.0],["2009-04-02",0.45,0.45,0.45,0.45,3000.0],["2009-04-03",0.4,0.45,0.4,0.4,112800.0],["2009-04-06",0.4,0.4,0.4,0.4,13000.0],["2009-04-07",0.4,0.45,0.4,0.4,25800.0],["2009-04-08",0.45,0.45,0.45,0.45,14500.0],["2009-04-09",0.4,0.47,0.4,0.43,105200.0],["2009-04-13",0.4,0.4,0.4,0.4,2300.0],["2009-04-14",0.43,0.43,0.4,0.4,1200.0],["2009-04-15",0.45,0.45,0.4,0.4,118200.0],["2009-04-16",0.4,0.4,0.4,0.4,0.0],["2009-04-17",0.4,0.4,0.4,0.4,0.0],["2009-04-20",0.4,0.4,0.4,0.4,0.0],["2009-04-21",0.56,0.64,0.56,0.64,9400.0],["2009-04-22",0.65,0.65,0.65,0.65,8000.0],["2009-04-23",0.64,0.64,0.6,0.6,37500.0],["2009-04-24",0.56,0.69,0.56,0.6,53800.0],["2009-04-27",0.56,0.56,0.56,0.56,5000.0],["2009-04-28",0.56,0.56,0.56,0.56,5000.0],["2009-04-29",0.55,0.55,0.51,0.51,44500.0],["2009-04-30",0.55,0.55,0.5,0.5,51800.0],["2009-05-01",0.5,0.5,0.5,0.5,1500.0],["2009-05-04",0.6,0.67,0.6,0.6,20500.0],["2009-05-05",0.62,0.69,0.62,0.69,34900.0],["2009-05-06",0.69,0.75,0.69,0.75,76200.0],["2009-05-07",0.7,0.75,0.65,0.7,27500.0],["2009-05-08",0.65,0.7,0.6,0.7,42000.0],["2009-05-11",0.69,0.69,0.6,0.6,8900.0],["2009-05-12",0.65,0.65,0.6,0.6,6000.0],["2009-05-13",0.65,0.65,0.65,0.65,18500.0],["2009-05-14",0.65,0.7,0.65,0.7,50800.0],["2009-05-15",0.7,0.7,0.67,0.7,53600.0],["2009-05-18",0.7,0.7,0.62,0.67,45800.0],["2009-05-19",0.67,0.67,0.67,0.67,34300.0],["2009-05-20",0.7,0.7,0.68,0.7,31000.0],["2009-05-21",0.69,0.69,0.68,0.68,12500.0],["2009-05-22",0.68,0.68,0.68,0.68,0.0],["2009-05-26",0.7,0.7,0.7,0.7,4000.0],["2009-05-27",0.7,0.7,0.7,0.7,0.0],["2009-05-28",0.7,0.7,0.7,0.7,0.0],["2009-05-29",0.7,0.7,0.56,0.56,19200.0],["2009-06-01",0.65,0.65,0.52,0.59,12700.0],["2009-06-02",0.6,0.6,0.53,0.58,14000.0],["2009-06-03",0.59,0.6,0.59,0.59,9500.0],["2009-06-04",0.59,0.64,0.59,0.6,10500.0],["2009-06-05",0.64,0.64,0.58,0.6,10700.0],["2009-06-08",0.63,0.65,0.6,0.65,20300.0],["2009-06-09",0.65,0.65,0.65,0.65,7200.0],["2009-06-10",0.67,0.67,0.65,0.65,10000.0],["2009-06-11",0.66,0.66,0.6,0.6,3500.0],["2009-06-12",0.61,0.65,0.61,0.65,17500.0],["2009-06-15",0.61,0.61,0.6,0.6,7500.0],["2009-06-16",0.6,0.6,0.6,0.6,3500.0],["2009-06-17",0.6,0.6,0.6,0.6,6500.0],["2009-06-18",0.6,0.6,0.6,0.6,7500.0],["2009-06-19",0.6,0.6,0.6,0.6,17200.0],["2009-06-22",0.6,0.6,0.54,0.54,32300.0],["2009-06-23",0.6,0.64,0.57,0.57,38000.0],["2009-06-24",0.55,0.55,0.55,0.55,6000.0],["2009-06-25",0.54,0.54,0.54,0.54,1500.0],["2009-06-26",0.54,0.54,0.54,0.54,0.0],["2009-06-29",0.54,0.54,0.54,0.54,0.0],["2009-06-30",0.54,0.54,0.54,0.54,0.0],["2009-07-01",0.54,0.54,0.54,0.54,0.0],["2009-07-02",0.54,0.54,0.54,0.54,0.0],["2009-07-06",0.53,0.53,0.53,0.53,5000.0],["2009-07-07",0.53,0.53,0.53,0.53,0.0],["2009-07-08",0.53,0.53,0.53,0.53,6000.0],["2009-07-09",0.53,0.53,0.53,0.53,5000.0],["2009-07-10",0.5,0.5,0.5,0.5,20000.0],["2009-07-13",0.5,0.5,0.5,0.5,15000.0],["2009-07-14",0.61,0.61,0.61,0.61,10000.0],["2009-07-15",0.61,0.61,0.61,0.61,0.0],["2009-07-16",0.55,0.55,0.55,0.55,7500.0],["2009-07-17",0.55,0.55,0.5,0.5,10000.0],["2009-07-20",0.5,0.5,0.5,0.5,700.0],["2009-07-21",0.5,0.5,0.5,0.5,0.0],["2009-07-22",0.58,0.58,0.58,0.58,8000.0],["2009-07-23",0.6,0.6,0.58,0.58,5600.0],["2009-07-24",0.58,0.58,0.58,0.58,0.0],["2009-07-27",0.59,0.61,0.59,0.59,10000.0],["2009-07-28",0.5,0.5,0.5,0.5,5000.0],["2009-07-29",0.5,0.5,0.5,0.5,0.0],["2009-07-30",0.5,0.5,0.5,0.5,7500.0],["2009-07-31",0.6,0.6,0.6,0.6,5000.0],["2009-08-03",0.6,0.6,0.6,0.6,0.0],["2009-08-04",0.6,0.6,0.5,0.55,7200.0],["2009-08-05",0.55,0.55,0.55,0.55,0.0],["2009-08-06",0.6,0.6,0.6,0.6,10800.0],["2009-08-07",0.6,0.6,0.6,0.6,0.0],["2009-08-10",0.6,0.6,0.6,0.6,0.0],["2009-08-11",0.5,0.5,0.5,0.5,5000.0],["2009-08-12",0.5,0.5,0.5,0.5,5000.0],["2009-08-13",0.55,0.55,0.5,0.5,23500.0],["2009-08-14",0.5,0.5,0.5,0.5,0.0],["2009-08-17",0.5,0.55,0.5,0.53,59900.0],["2009-08-18",0.53,0.53,0.53,0.53,0.0],["2009-08-19",0.5,0.5,0.5,0.5,200.0],["2009-08-20",0.5,0.5,0.45,0.45,12000.0],["2009-08-21",0.45,0.45,0.45,0.45,0.0],["2009-08-24",0.45,0.45,0.45,0.45,0.0],["2009-08-25",0.45,0.45,0.45,0.45,0.0],["2009-08-26",0.48,0.5,0.42,0.42,31200.0],["2009-08-27",0.45,0.45,0.45,0.45,6700.0],["2009-08-28",0.53,0.53,0.53,0.53,5000.0],["2009-08-31",0.44,0.44,0.44,0.44,5000.0],["2009-09-01",0.5,0.53,0.44,0.53,6800.0],["2009-09-02",0.6,0.6,0.55,0.6,20500.0],["2009-09-03",0.44,0.6,0.44,0.6,1200.0],["2009-09-04",0.6,0.6,0.35,0.45,36000.0],["2009-09-08",0.45,0.45,0.45,0.45,0.0],["2009-09-09",0.41,0.45,0.41,0.45,4500.0],["2009-09-10",0.47,0.47,0.47,0.47,2000.0],["2009-09-11",0.47,0.47,0.47,0.47,0.0],["2009-09-14",0.6,0.6,0.55,0.6,43600.0],["2009-09-15",0.6,0.6,0.57,0.6,52400.0],["2009-09-16",0.6,0.6,0.6,0.6,32000.0],["2009-09-17",0.6,0.6,0.59,0.6,7300.0],["2009-09-18",0.6,0.75,0.6,0.7,132900.0],["2009-09-21",0.7,0.7,0.7,0.7,8200.0],["2009-09-22",0.7,0.7,0.65,0.7,38000.0],["2009-09-23",0.69,0.7,0.64,0.7,44400.0],["2009-09-24",0.69,0.7,0.69,0.7,42500.0],["2009-09-25",0.7,0.75,0.7,0.75,66000.0],["2009-09-28",0.75,0.75,0.7,0.75,10400.0],["2009-09-29",0.75,0.75,0.7,0.7,8000.0],["2009-09-30",0.75,0.75,0.7,0.75,52200.0],["2009-10-01",0.75,0.75,0.7,0.75,11600.0],["2009-10-02",0.75,0.85,0.75,0.85,29500.0],["2009-10-05",0.85,0.9,0.8,0.8,35300.0],["2009-10-06",0.8,0.8,0.7,0.8,50300.0],["2009-10-07",0.8,0.84,0.8,0.84,17700.0],["2009-10-08",0.84,0.84,0.84,0.84,36200.0],["2009-10-09",0.85,0.85,0.76,0.77,12400.0],["2009-10-12",0.85,0.9,0.8,0.89,119800.0],["2009-10-13",0.76,0.88,0.76,0.8,7500.0],["2009-10-14",0.85,0.85,0.77,0.77,12700.0],["2009-10-15",0.8,0.85,0.8,0.85,9900.0],["2009-10-16",0.85,0.85,0.81,0.81,24200.0],["2009-10-19",0.83,0.83,0.8,0.8,1800.0],["2009-10-20",0.8,0.8,0.76,0.8,1600.0],["2009-10-21",0.76,0.76,0.76,0.76,5200.0],["2009-10-22",0.76,0.8,0.75,0.8,27400.0],["2009-10-23",0.7,0.8,0.68,0.8,7500.0],["2009-10-26",0.8,0.8,0.8,0.8,0.0],["2009-10-27",0.7,0.7,0.7,0.7,5000.0],["2009-10-28",0.7,0.7,0.7,0.7,0.0],["2009-10-29",0.78,0.78,0.78,0.78,3300.0],["2009-10-30",0.78,0.78,0.78,0.78,0.0],["2009-11-02",0.78,0.78,0.78,0.78,0.0],["2009-11-03",0.73,0.75,0.68,0.74,21500.0],["2009-11-04",0.7,0.74,0.7,0.7,27300.0],["2009-11-05",0.78,0.78,0.78,0.78,500.0],["2009-11-06",0.68,0.78,0.68,0.78,3000.0],["2009-11-09",0.75,0.75,0.75,0.75,7000.0],["2009-11-10",0.79,0.8,0.75,0.75,17300.0],["2009-11-11",0.7,0.7,0.7,0.7,1000.0],["2009-11-12",0.72,0.72,0.72,0.72,2000.0],["2009-11-13",0.73,0.73,0.73,0.73,3200.0],["2009-11-16",0.74,0.8,0.74,0.8,39400.0],["2009-11-17",0.8,0.8,0.75,0.8,20800.0],["2009-11-18",0.75,0.75,0.75,0.75,1500.0],["2009-11-19",0.75,0.79,0.72,0.72,8500.0],["2009-11-20",0.7,0.7,0.7,0.7,1000.0],["2009-11-23",0.7,0.72,0.68,0.68,13800.0],["2009-11-24",0.68,0.68,0.68,0.68,1000.0],["2009-11-25",0.68,0.75,0.68,0.69,2500.0],["2009-11-27",0.69,0.69,0.69,0.69,0.0],["2009-11-30",0.7,0.7,0.6,0.62,8300.0],["2009-12-01",0.68,0.68,0.6,0.6,4600.0],["2009-12-02",0.65,0.65,0.65,0.65,1000.0],["2009-12-03",0.68,0.68,0.65,0.68,9300.0],["2009-12-04",0.64,0.64,0.6,0.6,43800.0],["2009-12-07",0.65,0.7,0.65,0.7,11300.0],["2009-12-08",0.6,0.7,0.6,0.7,5000.0],["2009-12-09",0.61,0.7,0.61,0.7,112700.0],["2009-12-10",0.65,0.68,0.65,0.68,12700.0],["2009-12-11",0.68,0.68,0.64,0.65,57600.0],["2009-12-14",0.62,0.65,0.62,0.63,18400.0],["2009-12-15",0.69,0.76,0.66,0.76,17300.0],["2009-12-16",0.7,0.75,0.7,0.75,22400.0],["2009-12-17",0.75,0.75,0.7,0.75,24700.0],["2009-12-18",0.75,0.75,0.7,0.7,19200.0],["2009-12-21",0.74,0.74,0.72,0.72,20200.0],["2009-12-22",0.74,0.79,0.71,0.72,41400.0],["2009-12-23",0.77,0.8,0.75,0.8,139400.0],["2009-12-24",0.78,0.78,0.75,0.75,8000.0],["2009-12-28",0.77,0.77,0.63,0.68,46600.0],["2009-12-29",0.68,0.68,0.65,0.65,20600.0],["2009-12-30",0.7,0.71,0.7,0.71,31000.0],["2009-12-31",0.7,0.73,0.7,0.73,45900.0],["2010-01-04",0.73,0.75,0.72,0.75,41100.0],["2010-01-05",0.75,0.75,0.75,0.75,11000.0],["2010-01-06",0.78,0.8,0.78,0.8,54000.0],["2010-01-07",0.8,0.8,0.78,0.8,47900.0],["2010-01-08",0.8,0.8,0.78,0.78,15900.0],["2010-01-11",0.76,0.85,0.76,0.84,50000.0],["2010-01-12",0.81,0.84,0.81,0.84,54600.0],["2010-01-13",0.84,0.85,0.84,0.85,171100.0],["2010-01-14",0.85,0.87,0.81,0.87,33500.0],["2010-01-15",0.85,0.87,0.85,0.87,62800.0],["2010-01-19",0.87,0.9,0.87,0.9,15200.0],["2010-01-20",0.9,0.95,0.9,0.95,87800.0],["2010-01-21",0.95,1.0,0.95,1.0,103100.0],["2010-01-22",1.0,1.09,1.0,1.03,13800.0],["2010-01-25",1.03,1.12,1.03,1.12,10100.0],["2010-01-26",1.12,1.34,1.12,1.3,109200.0],["2010-01-27",1.3,1.7,1.3,1.51,126900.0],["2010-01-28",1.45,1.5,1.2,1.27,90600.0],["2010-01-29",1.3,1.45,1.3,1.45,14200.0],["2010-02-01",1.45,1.45,1.38,1.4,48200.0],["2010-02-02",1.35,1.45,1.35,1.45,13400.0],["2010-02-03",1.45,1.51,1.4,1.45,37900.0],["2010-02-04",1.45,1.6,1.45,1.55,27400.0],["2010-02-05",1.55,1.62,1.55,1.62,33700.0],["2010-02-08",1.7,1.77,1.65,1.7,31100.0],["2010-02-09",1.7,1.75,1.7,1.75,74300.0],["2010-02-10",1.75,1.8,1.72,1.72,42000.0],["2010-02-11",1.72,1.72,1.59,1.6,95600.0],["2010-02-12",1.55,1.6,1.5,1.5,61500.0],["2010-02-16",1.57,1.57,1.5,1.55,52200.0],["2010-02-17",1.57,1.6,1.56,1.58,17000.0],["2010-02-18",1.6,1.6,1.6,1.6,5600.0],["2010-02-19",1.6,1.6,1.55,1.6,41800.0],["2010-02-22",1.55,1.55,1.49,1.5,34900.0],["2010-02-23",1.45,1.65,1.39,1.65,48900.0],["2010-02-24",1.44,1.5,1.44,1.5,21800.0],["2010-02-25",1.45,1.48,1.45,1.45,17700.0],["2010-02-26",1.45,1.45,1.45,1.45,13600.0],["2010-03-01",1.45,1.52,1.4,1.47,69200.0],["2010-03-02",1.45,1.5,1.4,1.45,48000.0],["2010-03-03",1.45,1.6,1.45,1.51,81200.0],["2010-03-04",1.51,1.6,1.51,1.6,28600.0],["2010-03-05",1.61,1.61,1.49,1.6,127100.0],["2010-03-08",1.62,1.62,1.59,1.6,15800.0],["2010-03-09",1.6,1.72,1.6,1.72,68300.0],["2010-03-10",1.65,1.67,1.64,1.67,51500.0],["2010-03-11",1.65,1.7,1.65,1.65,8000.0],["2010-03-12",1.45,1.7,1.45,1.65,38000.0],["2010-03-15",1.65,1.65,1.6,1.6,15000.0],["2010-03-16",1.55,1.6,1.55,1.55,8400.0],["2010-03-17",1.6,1.6,1.55,1.55,18300.0],["2010-03-18",1.57,1.6,1.57,1.57,20900.0],["2010-03-19",1.57,1.66,1.51,1.57,59100.0],["2010-03-22",1.51,1.58,1.51,1.57,11600.0],["2010-03-23",1.58,1.64,1.57,1.57,15600.0],["2010-03-24",1.6,1.61,1.57,1.6,47300.0],["2010-03-25",1.6,1.6,1.57,1.57,6700.0],["2010-03-26",1.6,1.6,1.57,1.57,35700.0],["2010-03-29",1.55,1.56,1.53,1.54,10100.0],["2010-03-30",1.57,1.6,1.55,1.6,35500.0],["2010-03-31",1.5,1.54,1.4,1.4,60600.0],["2010-04-01",1.45,1.54,1.45,1.5,57700.0],["2010-04-05",1.54,1.57,1.53,1.55,37100.0],["2010-04-06",1.55,1.55,1.45,1.5,14200.0],["2010-04-07",1.46,1.5,1.46,1.46,6700.0],["2010-04-08",1.48,1.48,1.46,1.46,5000.0],["2010-04-09",1.47,1.5,1.46,1.5,16200.0],["2010-04-12",1.5,1.52,1.49,1.5,15700.0],["2010-04-13",1.51,1.52,1.5,1.5,32000.0],["2010-04-14",1.5,1.5,1.45,1.49,13900.0],["2010-04-15",1.46,1.5,1.46,1.5,43100.0],["2010-04-16",1.5,1.5,1.4,1.45,60000.0],["2010-04-19",1.5,1.5,1.5,1.5,37000.0],["2010-04-20",1.49,1.49,1.45,1.45,6200.0],["2010-04-21",1.45,1.45,1.45,1.45,2000.0],["2010-04-22",1.47,1.48,1.45,1.45,11600.0],["2010-04-23",1.45,1.49,1.45,1.45,5000.0],["2010-04-26",1.4,1.4,1.3,1.35,16900.0],["2010-04-27",1.4,1.49,1.35,1.35,20100.0],["2010-04-28",1.35,1.4,1.35,1.4,3600.0],["2010-04-29",1.4,1.4,1.4,1.4,15700.0],["2010-04-30",1.4,1.44,1.3,1.3,17900.0],["2010-05-03",1.35,1.39,1.35,1.35,21000.0],["2010-05-04",1.35,1.35,1.3,1.3,4400.0],["2010-05-05",1.3,1.3,1.17,1.25,6000.0],["2010-05-06",1.25,1.25,1.02,1.06,39100.0],["2010-05-07",1.2,1.25,1.15,1.15,8900.0],["2010-05-10",1.2,1.3,1.17,1.3,17100.0],["2010-05-11",1.3,1.3,1.2,1.2,7600.0],["2010-05-12",1.3,1.34,1.3,1.3,23500.0],["2010-05-13",1.29,1.29,1.2,1.2,14500.0],["2010-05-14",1.2,1.25,1.2,1.25,11300.0],["2010-05-17",1.35,1.35,1.24,1.25,28300.0],["2010-05-18",1.25,1.3,1.2,1.2,8800.0],["2010-05-19",1.15,1.25,1.15,1.15,8400.0],["2010-05-20",1.15,1.15,1.06,1.06,19400.0],["2010-05-21",1.2,1.25,1.18,1.18,10500.0],["2010-05-24",1.15,1.18,1.1,1.1,18900.0],["2010-05-25",1.1,1.1,0.52,1.0,63600.0],["2010-05-26",1.05,1.2,1.05,1.1,25100.0],["2010-05-27",1.1,1.2,1.1,1.11,20000.0],["2010-05-28",1.17,1.18,1.1,1.15,11500.0],["2010-06-01",1.18,1.2,1.18,1.2,26900.0],["2010-06-02",1.2,1.2,1.11,1.16,6700.0],["2010-06-03",1.2,1.2,1.15,1.15,6200.0],["2010-06-04",1.15,1.15,1.15,1.15,0.0],["2010-06-07",1.19,1.2,1.1,1.1,12500.0],["2010-06-08",1.15,1.15,1.15,1.15,2700.0],["2010-06-09",1.17,1.17,1.1,1.1,1800.0],["2010-06-10",1.11,1.15,1.05,1.15,7500.0],["2010-06-11",1.1,1.15,1.1,1.1,11500.0],["2010-06-14",1.1,1.14,1.1,1.1,16700.0],["2010-06-15",1.14,1.14,1.14,1.14,5100.0],["2010-06-16",1.14,1.14,1.07,1.07,9300.0],["2010-06-17",1.09,1.1,1.09,1.09,6600.0],["2010-06-18",1.09,1.09,1.09,1.09,0.0],["2010-06-21",1.09,1.09,1.09,1.09,0.0],["2010-06-22",1.11,1.11,1.1,1.1,21000.0],["2010-06-23",1.12,1.12,1.1,1.1,8800.0],["2010-06-24",1.11,1.11,1.05,1.1,10900.0],["2010-06-25",1.1,1.1,1.05,1.07,10000.0],["2010-06-28",1.07,1.07,1.07,1.07,0.0],["2010-06-29",1.02,1.05,1.02,1.05,600.0],["2010-06-30",1.05,1.05,1.05,1.05,2000.0],["2010-07-01",1.13,1.13,1.05,1.05,38800.0],["2010-07-02",1.05,1.05,1.0,1.05,22400.0],["2010-07-06",1.07,1.11,1.07,1.1,49500.0],["2010-07-07",1.1,1.1,1.07,1.1,14900.0],["2010-07-08",1.1,1.15,1.09,1.15,19500.0],["2010-07-09",1.18,1.18,1.18,1.18,500.0],["2010-07-12",1.18,1.21,1.17,1.2,19400.0],["2010-07-13",1.21,1.21,1.21,1.21,24000.0],["2010-07-14",1.2,1.37,1.2,1.37,22500.0],["2010-07-15",1.3,1.47,1.25,1.45,35500.0],["2010-07-16",1.5,1.5,1.3,1.48,20200.0],["2010-07-19",1.44,1.45,1.4,1.45,11800.0],["2010-07-20",1.4,1.45,1.35,1.35,18000.0],["2010-07-21",1.33,1.33,1.26,1.28,13100.0],["2010-07-22",1.28,1.43,1.28,1.43,30500.0],["2010-07-23",1.43,1.47,1.25,1.25,23900.0],["2010-07-26",1.25,1.29,1.0,1.05,86700.0],["2010-07-27",1.1,1.1,1.05,1.05,6900.0],["2010-07-28",1.05,1.09,1.05,1.09,5800.0],["2010-07-29",1.1,1.1,1.0,1.0,26300.0],["2010-07-30",1.02,1.05,1.02,1.05,6000.0],["2010-08-02",1.01,1.09,1.01,1.01,1200.0],["2010-08-03",1.02,1.02,0.97,1.02,73500.0],["2010-08-04",1.09,1.09,1.06,1.09,8600.0],["2010-08-05",1.09,1.09,1.09,1.09,0.0],["2010-08-06",1.05,1.08,1.02,1.08,5000.0],["2010-08-09",1.05,1.08,1.05,1.08,10900.0],["2010-08-10",1.09,1.1,1.09,1.09,21400.0],["2010-08-11",1.09,1.09,1.09,1.09,200.0],["2010-08-12",1.09,1.09,1.09,1.09,0.0],["2010-08-13",1.09,1.09,1.09,1.09,0.0],["2010-08-16",1.09,1.09,1.09,1.09,2100.0],["2010-08-17",1.1,1.1,1.1,1.1,2000.0],["2010-08-18",1.11,1.11,1.11,1.11,200.0],["2010-08-19",1.11,1.24,1.11,1.15,24200.0],["2010-08-20",1.15,1.15,1.1,1.1,39600.0],["2010-08-23",1.1,1.1,1.1,1.1,0.0],["2010-08-24",1.02,1.04,1.02,1.04,5000.0],["2010-08-25",1.08,1.1,1.08,1.09,12000.0],["2010-08-26",1.02,1.03,0.88,1.0,45300.0],["2010-08-27",0.98,1.02,0.93,1.02,8000.0],["2010-08-30",1.02,1.03,0.99,0.99,7800.0],["2010-08-31",1.0,1.0,0.98,1.0,6100.0],["2010-09-01",1.0,1.04,1.0,1.01,15300.0],["2010-09-02",1.0,1.01,0.98,1.01,22300.0],["2010-09-03",0.98,1.07,0.98,1.07,29200.0],["2010-09-07",1.01,1.05,1.01,1.05,5300.0],["2010-09-08",1.01,1.01,1.0,1.0,21900.0],["2010-09-09",1.01,1.01,1.01,1.01,300.0],["2010-09-10",1.05,1.05,1.04,1.04,1200.0],["2010-09-13",1.04,1.04,1.04,1.04,23500.0],["2010-09-14",1.07,1.1,1.07,1.09,96500.0],["2010-09-15",1.09,1.15,1.07,1.14,144200.0],["2010-09-16",1.15,1.15,1.03,1.03,33000.0],["2010-09-17",1.05,1.1,1.01,1.1,16800.0],["2010-09-20",1.1,1.15,1.03,1.04,20000.0],["2010-09-21",1.07,1.07,1.05,1.05,8600.0],["2010-09-22",1.07,1.1,1.07,1.09,19000.0],["2010-09-23",1.08,1.15,1.07,1.07,26300.0],["2010-09-24",1.09,1.09,1.07,1.07,5800.0],["2010-09-27",1.07,1.07,1.04,1.04,4000.0],["2010-09-28",1.04,1.07,1.03,1.07,4200.0],["2010-09-29",1.04,1.04,1.04,1.04,16000.0],["2010-09-30",1.04,1.04,1.01,1.01,24400.0],["2010-10-01",1.02,1.03,1.02,1.03,10800.0],["2010-10-04",1.01,1.01,1.0,1.01,10500.0],["2010-10-05",1.0,1.0,0.99,1.0,9900.0],["2010-10-06",1.0,1.0,1.0,1.0,10100.0],["2010-10-07",0.98,1.11,0.98,1.11,140200.0],["2010-10-08",1.1,1.1,0.98,1.02,24200.0],["2010-10-11",1.01,1.01,1.01,1.01,2000.0],["2010-10-12",1.01,1.01,1.01,1.01,1000.0],["2010-10-13",1.02,1.02,1.02,1.02,4000.0],["2010-10-14",1.02,1.02,1.02,1.02,5500.0],["2010-10-15",1.05,1.05,1.02,1.02,2200.0],["2010-10-18",1.05,1.11,1.05,1.1,27100.0],["2010-10-19",1.1,1.1,1.03,1.03,13300.0],["2010-10-20",1.03,1.03,1.03,1.03,0.0],["2010-10-21",1.03,1.03,1.0,1.0,75300.0],["2010-10-22",1.0,1.0,1.0,1.0,13500.0],["2010-10-25",0.99,0.99,0.99,0.99,2000.0],["2010-10-26",1.01,1.01,0.98,0.98,8300.0],["2010-10-27",0.99,1.01,0.99,1.01,11000.0],["2010-10-28",1.0,1.0,1.0,1.0,10200.0],["2010-10-29",1.0,1.0,0.98,1.0,13000.0],["2010-11-01",0.99,0.99,0.99,0.99,600.0],["2010-11-02",0.99,1.1,0.98,1.0,125900.0],["2010-11-03",0.94,1.07,0.94,1.0,144100.0],["2010-11-04",1.0,1.02,0.99,0.99,24000.0],["2010-11-05",1.0,1.0,0.99,0.99,29700.0],["2010-11-08",1.0,1.03,0.99,1.01,76400.0],["2010-11-09",0.98,1.01,0.97,1.01,8000.0],["2010-11-10",1.02,1.03,1.02,1.03,3500.0],["2010-11-11",1.05,1.06,0.98,0.99,41600.0],["2010-11-12",1.0,1.04,1.0,1.01,51200.0],["2010-11-15",1.01,1.04,1.01,1.01,28500.0],["2010-11-16",1.04,1.04,0.98,1.01,4000.0],["2010-11-17",1.01,1.01,0.98,0.99,28400.0],["2010-11-18",0.96,1.0,0.96,1.0,49500.0],["2010-11-19",0.97,1.0,0.97,1.0,4400.0],["2010-11-22",0.97,1.0,0.96,1.0,7300.0],["2010-11-23",0.98,0.98,0.98,0.98,8500.0],["2010-11-24",0.96,0.98,0.96,0.98,5000.0],["2010-11-26",0.98,0.98,0.98,0.98,0.0],["2010-11-29",1.0,1.0,0.96,0.98,37700.0],["2010-11-30",0.96,0.99,0.96,0.99,22300.0],["2010-12-01",0.99,0.99,0.97,0.97,55000.0],["2010-12-02",0.96,0.97,0.77,0.91,42000.0],["2010-12-03",0.85,0.97,0.85,0.97,12100.0],["2010-12-06",0.97,0.98,0.87,0.9,50300.0],["2010-12-07",0.82,0.97,0.77,0.87,45200.0],["2010-12-08",0.87,0.87,0.8,0.8,9000.0],["2010-12-09",0.85,1.0,0.85,1.0,102100.0],["2010-12-10",1.0,1.0,0.8,1.0,36300.0],["2010-12-13",0.93,1.0,0.93,0.93,22600.0],["2010-12-14",0.95,0.95,0.95,0.95,500.0],["2010-12-15",0.95,0.95,0.95,0.95,11800.0],["2010-12-16",0.95,0.95,0.95,0.95,0.0],["2010-12-17",0.88,0.98,0.88,0.98,14300.0],["2010-12-20",0.98,0.98,0.88,0.98,12100.0],["2010-12-21",0.98,0.98,0.95,0.95,4700.0],["2010-12-22",0.98,1.1,0.98,1.1,68700.0],["2010-12-23",1.09,1.15,1.08,1.15,19800.0],["2010-12-27",1.15,1.48,1.15,1.25,42300.0],["2010-12-28",1.4,1.41,1.31,1.35,42600.0],["2010-12-29",1.39,1.39,1.25,1.29,44100.0],["2010-12-30",1.32,1.32,1.32,1.32,1200.0],["2010-12-31",1.32,1.35,1.27,1.35,6300.0],["2011-01-03",1.35,1.4,1.14,1.35,51200.0],["2011-01-04",1.35,1.38,1.25,1.35,14200.0],["2011-01-05",1.35,1.36,1.35,1.35,8600.0],["2011-01-06",1.35,1.36,1.26,1.35,42200.0],["2011-01-07",1.4,1.4,1.39,1.39,28400.0],["2011-01-10",1.4,1.4,1.39,1.4,31800.0],["2011-01-11",1.4,1.42,1.3,1.4,36700.0],["2011-01-12",1.4,1.4,1.29,1.35,18600.0],["2011-01-13",1.35,1.4,1.35,1.4,15000.0],["2011-01-14",1.4,1.42,1.38,1.42,14500.0],["2011-01-18",1.42,1.42,1.38,1.4,17400.0],["2011-01-19",1.4,1.4,1.38,1.38,9300.0],["2011-01-20",1.35,1.35,1.3,1.35,19900.0],["2011-01-21",1.3,1.3,1.3,1.3,12400.0],["2011-01-24",1.28,1.3,1.15,1.3,45000.0],["2011-01-25",1.3,1.3,1.3,1.3,0.0],["2011-01-26",1.24,1.24,1.18,1.18,22500.0],["2011-01-27",1.18,1.3,1.18,1.2,58200.0],["2011-01-28",1.2,1.25,1.2,1.2,3400.0],["2011-01-31",1.25,1.25,1.2,1.2,11600.0],["2011-02-01",1.29,1.3,1.29,1.3,7300.0],["2011-02-02",1.25,1.3,1.25,1.25,6600.0],["2011-02-03",1.25,1.25,1.25,1.25,5000.0],["2011-02-04",1.25,1.25,1.25,1.25,2800.0],["2011-02-07",1.25,1.3,1.25,1.3,21400.0],["2011-02-08",1.25,1.25,1.25,1.25,2600.0],["2011-02-09",1.25,1.25,1.25,1.25,0.0],["2011-02-10",1.25,1.25,1.2,1.25,5500.0],["2011-02-11",1.25,1.3,1.2,1.2,32800.0],["2011-02-14",1.3,1.3,1.2,1.2,37700.0],["2011-02-15",1.3,1.3,1.25,1.29,19000.0],["2011-02-16",1.27,1.35,1.27,1.3,38700.0],["2011-02-17",1.3,1.3,1.25,1.25,17100.0],["2011-02-18",1.24,1.25,1.2,1.25,6100.0],["2011-02-22",1.2,1.25,1.2,1.23,22700.0],["2011-02-23",1.24,1.3,1.24,1.3,1500.0],["2011-02-24",1.28,1.3,1.23,1.3,1800.0],["2011-02-25",1.3,1.3,1.3,1.3,0.0],["2011-02-28",1.29,1.29,1.28,1.28,3700.0],["2011-03-01",1.25,1.26,1.22,1.22,20500.0],["2011-03-02",1.3,1.3,1.3,1.3,1000.0],["2011-03-03",1.3,1.3,1.3,1.3,0.0],["2011-03-04",1.29,1.29,1.29,1.29,500.0],["2011-03-07",1.24,1.28,1.23,1.28,5100.0],["2011-03-08",1.28,1.28,1.28,1.28,4900.0],["2011-03-09",1.28,1.28,1.28,1.28,0.0],["2011-03-10",1.28,1.28,1.28,1.28,400.0],["2011-03-11",1.28,1.29,1.28,1.29,3100.0],["2011-03-14",1.23,1.23,1.23,1.23,10000.0],["2011-03-15",1.2,1.23,1.15,1.23,34000.0],["2011-03-16",1.23,1.23,1.23,1.23,700.0],["2011-03-17",1.23,1.23,1.23,1.23,500.0],["2011-03-18",1.23,1.23,1.23,1.23,0.0],["2011-03-21",1.23,1.23,1.23,1.23,2000.0],["2011-03-22",1.2,1.2,1.15,1.15,15700.0],["2011-03-23",1.15,1.15,1.15,1.15,300.0],["2011-03-24",1.15,1.23,1.12,1.18,8900.0],["2011-03-25",1.15,1.15,1.0,1.15,26300.0],["2011-03-28",1.15,1.15,1.15,1.15,3500.0],["2011-03-29",1.07,1.1,1.05,1.07,27000.0],["2011-03-30",1.05,1.07,1.04,1.04,18500.0],["2011-03-31",1.03,1.1,1.01,1.1,12000.0],["2011-04-01",1.1,1.1,1.1,1.1,7000.0],["2011-04-04",1.03,1.15,1.03,1.15,10100.0],["2011-04-05",1.15,1.15,1.05,1.05,5600.0],["2011-04-06",1.05,1.1,1.01,1.04,31600.0],["2011-04-07",1.02,1.05,1.0,1.05,60700.0],["2011-04-08",1.03,1.03,1.0,1.0,8000.0],["2011-04-11",1.0,1.05,1.0,1.0,21000.0],["2011-04-12",0.94,1.03,0.94,1.03,2100.0],["2011-04-13",1.03,1.05,1.03,1.05,5700.0],["2011-04-14",1.05,1.05,1.05,1.05,2100.0],["2011-04-15",1.05,1.05,1.0,1.0,11200.0],["2011-04-18",1.0,1.0,1.0,1.0,10500.0],["2011-04-19",1.0,1.0,0.92,1.0,44800.0],["2011-04-20",1.02,1.12,1.02,1.02,30400.0],["2011-04-21",1.1,1.1,1.1,1.1,200.0],["2011-04-25",1.1,1.12,1.1,1.12,17200.0],["2011-04-26",1.06,1.12,1.05,1.05,9000.0],["2011-04-27",1.1,1.1,0.98,1.04,20300.0],["2011-04-28",1.04,1.04,1.04,1.04,6700.0],["2011-04-29",1.04,1.04,1.04,1.04,11000.0],["2011-05-02",1.04,1.04,0.98,0.98,8800.0],["2011-05-03",0.98,0.98,0.98,0.98,13700.0],["2011-05-04",0.98,0.98,0.98,0.98,2600.0],["2011-05-05",0.95,0.98,0.95,0.98,6200.0],["2011-05-06",1.0,1.0,0.98,1.0,6000.0],["2011-05-09",1.0,1.08,1.0,1.08,41000.0],["2011-05-10",1.08,1.08,1.08,1.08,4000.0],["2011-05-11",1.06,1.06,1.04,1.04,2000.0],["2011-05-12",1.04,1.04,1.04,1.04,0.0],["2011-05-13",1.04,1.08,1.04,1.08,45200.0],["2011-05-16",1.04,1.04,1.04,1.04,5900.0],["2011-05-17",1.04,1.04,1.04,1.04,37100.0],["2011-05-18",1.04,1.04,1.04,1.04,0.0],["2011-05-19",1.04,1.04,1.04,1.04,500.0],["2011-05-20",1.04,1.04,1.04,1.04,0.0],["2011-05-23",0.95,0.95,0.95,0.95,1500.0],["2011-05-24",0.95,0.95,0.95,0.95,0.0],["2011-05-25",0.95,0.95,0.95,0.95,0.0],["2011-05-26",0.99,0.99,0.99,0.99,2900.0],["2011-05-27",0.99,0.99,0.99,0.99,0.0],["2011-05-31",0.99,0.99,0.99,0.99,0.0],["2011-06-01",0.99,0.99,0.99,0.99,1400.0],["2011-06-02",1.02,1.02,0.99,0.99,3600.0],["2011-06-03",0.99,0.99,0.99,0.99,0.0],["2011-06-06",0.99,0.99,0.99,0.99,0.0],["2011-06-07",0.99,0.99,0.99,0.99,0.0],["2011-06-08",0.95,0.95,0.95,0.95,700.0],["2011-06-09",1.0,1.04,0.99,1.04,7800.0],["2011-06-10",1.07,1.07,1.01,1.04,38100.0],["2011-06-13",1.04,1.04,1.04,1.04,0.0],["2011-06-14",1.05,1.05,1.0,1.0,25500.0],["2011-06-15",1.1,1.15,1.05,1.06,47800.0],["2011-06-16",1.1,1.1,1.05,1.05,20400.0],["2011-06-17",1.05,1.05,1.05,1.05,5000.0],["2011-06-20",1.0,1.0,0.75,0.76,45600.0],["2011-06-21",1.05,1.05,1.0,1.02,5300.0],["2011-06-22",1.02,1.2,0.85,1.02,140200.0],["2011-06-23",1.01,1.04,0.92,1.04,36300.0],["2011-06-24",1.06,1.08,1.01,1.08,38000.0],["2011-06-27",1.07,1.09,0.95,1.09,58200.0],["2011-06-28",0.96,1.09,0.96,1.05,36500.0],["2011-06-29",1.08,1.1,1.05,1.05,17000.0],["2011-06-30",1.08,1.08,0.96,1.01,58000.0],["2011-07-01",1.01,1.01,1.01,1.01,0.0],["2011-07-05",1.05,1.1,1.03,1.1,12000.0],["2011-07-06",1.1,1.3,1.1,1.3,39500.0],["2011-07-07",1.3,1.35,1.3,1.3,37700.0],["2011-07-08",1.4,1.4,1.3,1.3,106800.0],["2011-07-11",1.45,1.45,1.32,1.32,59200.0],["2011-07-12",1.25,1.39,1.25,1.39,5100.0],["2011-07-13",1.35,1.35,1.35,1.35,5000.0],["2011-07-14",1.3,1.36,1.25,1.25,22800.0],["2011-07-15",1.3,1.3,1.3,1.3,1100.0],["2011-07-18",1.3,1.34,1.3,1.34,4900.0],["2011-07-19",1.34,1.35,1.34,1.35,6000.0],["2011-07-20",1.34,1.35,1.34,1.35,2000.0],["2011-07-21",1.35,1.35,1.3,1.3,16000.0],["2011-07-22",1.35,1.35,1.34,1.34,23000.0],["2011-07-25",1.34,1.34,1.16,1.23,59400.0],["2011-07-26",1.23,1.28,1.23,1.23,164800.0],["2011-07-27",1.23,1.25,1.2,1.2,6500.0],["2011-07-28",1.2,1.2,1.15,1.15,28300.0],["2011-07-29",1.15,1.15,1.15,1.15,5000.0],["2011-08-01",1.2,1.2,1.2,1.2,3900.0],["2011-08-02",1.2,1.2,1.2,1.2,10200.0],["2011-08-03",1.18,1.18,1.18,1.18,3400.0],["2011-08-04",1.18,1.18,1.1,1.1,19000.0],["2011-08-05",1.05,1.15,1.05,1.15,7500.0],["2011-08-08",0.9,1.25,0.9,1.08,12400.0],["2011-08-09",1.1,1.15,1.08,1.15,13000.0],["2011-08-10",1.1,1.15,1.1,1.15,14600.0],["2011-08-11",1.1,1.25,1.1,1.2,35400.0],["2011-08-12",1.25,1.25,1.21,1.25,11100.0],["2011-08-15",1.1,1.25,1.1,1.15,12300.0],["2011-08-16",1.2,1.2,1.2,1.2,5000.0],["2011-08-17",1.2,1.2,1.2,1.2,0.0],["2011-08-18",1.18,1.18,1.1,1.15,11100.0],["2011-08-19",1.08,1.15,1.08,1.15,26800.0],["2011-08-22",1.15,1.15,1.06,1.1,50400.0],["2011-08-23",1.05,1.08,1.0,1.08,14400.0],["2011-08-24",1.08,1.1,1.08,1.1,10000.0],["2011-08-25",1.1,1.1,1.1,1.1,22000.0],["2011-08-26",1.05,1.05,1.02,1.02,86300.0],["2011-08-29",1.08,1.14,1.08,1.14,12300.0],["2011-08-30",1.14,1.14,1.14,1.14,0.0],["2011-08-31",1.09,1.18,1.09,1.1,6400.0],["2011-09-01",1.07,1.09,1.0,1.09,34500.0],["2011-09-02",1.09,1.09,1.08,1.08,2100.0],["2011-09-06",1.09,1.09,1.05,1.08,3600.0],["2011-09-07",1.09,1.1,1.08,1.08,7400.0],["2011-09-08",1.1,1.1,1.05,1.05,6500.0],["2011-09-09",1.06,1.08,1.05,1.05,11500.0],["2011-09-12",1.05,1.05,1.05,1.05,100.0],["2011-09-13",1.05,1.05,1.05,1.05,5000.0],["2011-09-14",1.05,1.05,0.98,1.05,6600.0],["2011-09-15",0.99,1.05,0.99,1.05,500.0],["2011-09-16",1.05,1.05,1.05,1.05,0.0],["2011-09-19",1.05,1.05,1.05,1.05,0.0],["2011-09-20",1.05,1.05,1.05,1.05,900.0],["2011-09-21",1.04,1.04,1.04,1.04,500.0],["2011-09-22",1.05,1.05,0.95,1.0,48500.0],["2011-09-23",1.0,1.05,1.0,1.05,19200.0],["2011-09-26",1.05,1.05,1.05,1.05,0.0],["2011-09-27",1.0,1.0,1.0,1.0,2000.0],["2011-09-28",1.0,1.0,1.0,1.0,16800.0],["2011-09-29",1.0,1.0,1.0,1.0,0.0],["2011-09-30",1.02,1.09,1.0,1.09,91200.0],["2011-10-03",1.01,1.1,1.0,1.1,4100.0],["2011-10-04",1.1,1.1,1.1,1.1,0.0],["2011-10-05",1.1,1.1,1.0,1.1,3800.0],["2011-10-06",1.0,1.1,1.0,1.0,46800.0],["2011-10-07",1.0,1.1,1.0,1.1,26500.0],["2011-10-10",1.04,1.1,1.04,1.1,9900.0],["2011-10-11",1.19,1.19,1.1,1.1,1000.0],["2011-10-12",1.1,1.25,1.1,1.25,3100.0],["2011-10-13",1.2,1.2,1.1,1.2,10700.0],["2011-10-14",1.4,1.4,1.2,1.2,2200.0],["2011-10-17",1.1,1.2,1.1,1.16,11200.0],["2011-10-18",1.16,1.16,1.16,1.16,0.0],["2011-10-19",1.19,1.2,1.04,1.2,2100.0],["2011-10-20",0.85,1.2,0.85,1.2,3100.0],["2011-10-21",1.2,1.2,1.2,1.2,100.0],["2011-10-24",1.15,1.15,1.15,1.15,11500.0],["2011-10-25",1.2,1.2,1.06,1.15,5600.0],["2011-10-26",1.15,1.15,1.15,1.15,5000.0],["2011-10-27",1.2,1.2,1.04,1.1,102000.0],["2011-10-28",1.07,1.1,1.05,1.05,9500.0],["2011-10-31",1.1,1.1,1.05,1.05,11100.0],["2011-11-01",1.05,1.05,1.05,1.05,0.0],["2011-11-02",1.1,1.1,1.1,1.1,500.0],["2011-11-03",1.05,1.1,1.05,1.1,15000.0],["2011-11-04",1.1,1.1,1.1,1.1,1400.0],["2011-11-07",1.17,1.17,1.1,1.1,5100.0],["2011-11-08",1.12,1.17,1.12,1.17,2800.0],["2011-11-09",1.14,1.15,1.1,1.15,4800.0],["2011-11-10",1.15,1.2,1.1,1.2,26900.0],["2011-11-11",1.2,1.2,1.2,1.2,0.0],["2011-11-14",1.15,1.15,1.01,1.15,30900.0],["2011-11-15",1.15,1.15,1.15,1.15,0.0],["2011-11-16",1.12,1.12,1.12,1.12,200.0],["2011-11-17",1.12,1.12,1.05,1.12,2600.0],["2011-11-18",1.12,1.12,1.12,1.12,4000.0],["2011-11-21",1.12,1.12,1.05,1.05,3600.0],["2011-11-22",1.01,1.05,1.01,1.05,15300.0],["2011-11-23",1.04,1.04,1.04,1.04,5000.0],["2011-11-25",1.05,1.05,1.04,1.04,6300.0],["2011-11-28",1.04,1.05,1.02,1.05,9200.0],["2011-11-29",1.05,1.1,1.05,1.1,2700.0],["2011-11-30",1.12,1.12,1.1,1.1,2200.0],["2011-12-01",1.12,1.12,1.1,1.1,2400.0],["2011-12-02",1.1,1.1,1.1,1.1,2500.0],["2011-12-05",1.05,1.05,1.05,1.05,11600.0],["2011-12-06",1.05,1.05,1.04,1.04,2500.0],["2011-12-07",1.05,1.05,1.01,1.01,11400.0],["2011-12-08",1.05,1.05,1.05,1.05,13700.0],["2011-12-09",1.06,1.12,1.06,1.12,11000.0],["2011-12-12",1.12,1.12,1.01,1.1,2300.0],["2011-12-13",1.1,1.1,1.01,1.1,6200.0],["2011-12-14",1.02,1.1,1.02,1.1,1900.0],["2011-12-15",1.02,1.12,1.02,1.1,24300.0],["2011-12-16",1.1,1.1,1.1,1.1,4700.0],["2011-12-19",1.12,1.12,1.12,1.12,6200.0],["2011-12-20",1.12,1.12,1.1,1.1,2200.0],["2011-12-21",1.07,1.08,1.05,1.08,9100.0],["2011-12-22",1.08,1.08,1.08,1.08,10200.0],["2011-12-23",1.08,1.08,1.05,1.05,22500.0],["2011-12-27",1.13,1.13,1.03,1.05,17500.0],["2011-12-28",1.05,1.08,1.04,1.08,57500.0],["2011-12-29",1.08,1.09,1.07,1.09,29200.0],["2011-12-30",1.1,1.13,1.09,1.13,18800.0],["2012-01-03",1.15,1.25,1.13,1.25,26300.0],["2012-01-04",1.29,1.29,1.15,1.25,38100.0],["2012-01-05",1.25,1.25,1.11,1.18,44800.0],["2012-01-06",1.2,1.2,1.15,1.15,5200.0],["2012-01-09",1.25,1.25,1.05,1.15,36700.0],["2012-01-10",1.16,1.25,1.11,1.2,36700.0],["2012-01-11",1.25,1.37,1.25,1.25,57300.0],["2012-01-12",1.25,1.25,1.06,1.2,31800.0],["2012-01-13",1.19,1.19,1.18,1.19,3500.0],["2012-01-17",1.19,1.19,1.15,1.15,14000.0],["2012-01-18",1.18,1.18,1.18,1.18,7200.0],["2012-01-19",1.19,1.19,1.1,1.18,15900.0],["2012-01-20",1.11,1.17,1.11,1.17,5100.0],["2012-01-23",1.17,1.17,1.17,1.17,0.0],["2012-01-24",1.18,1.2,1.1,1.15,37700.0],["2012-01-25",1.15,1.15,1.1,1.12,12800.0],["2012-01-26",1.1,1.15,1.05,1.1,26800.0],["2012-01-27",1.12,1.15,1.1,1.1,41400.0],["2012-01-30",1.12,1.12,1.05,1.12,31500.0],["2012-01-31",1.12,1.15,1.12,1.15,44000.0],["2012-02-01",1.2,1.22,1.2,1.22,44700.0],["2012-02-02",1.2,1.25,1.2,1.23,19400.0],["2012-02-03",1.23,1.3,1.2,1.3,35000.0],["2012-02-06",1.3,1.4,1.25,1.4,34000.0],["2012-02-07",1.4,1.4,1.4,1.4,1000.0],["2012-02-08",1.4,1.4,1.4,1.4,10300.0],["2012-02-09",1.35,1.35,1.15,1.3,25200.0],["2012-02-10",1.34,1.35,1.3,1.3,10700.0],["2012-02-13",1.32,1.32,1.27,1.27,9000.0],["2012-02-14",1.26,1.35,1.2,1.35,7900.0],["2012-02-15",1.32,1.35,1.2,1.35,15200.0],["2012-02-16",1.33,1.33,1.15,1.15,8300.0],["2012-02-17",1.35,1.35,1.21,1.3,15600.0],["2012-02-21",1.28,1.28,1.28,1.28,3200.0],["2012-02-22",1.28,1.28,1.28,1.28,2100.0],["2012-02-23",1.28,1.28,1.21,1.25,18600.0],["2012-02-24",1.25,1.28,1.25,1.25,4700.0],["2012-02-27",1.25,1.25,1.21,1.25,16500.0],["2012-02-28",1.25,1.25,1.25,1.25,2800.0],["2012-02-29",1.25,1.25,1.2,1.24,9200.0],["2012-03-01",1.24,1.3,1.22,1.3,14700.0],["2012-03-02",1.3,1.35,1.15,1.22,46300.0],["2012-03-05",1.2,1.3,1.2,1.3,7100.0],["2012-03-06",1.2,1.3,1.14,1.25,15000.0],["2012-03-07",1.2,1.25,1.18,1.18,13800.0],["2012-03-08",1.18,1.25,1.18,1.25,11800.0],["2012-03-09",1.12,1.2,1.12,1.2,3800.0],["2012-03-12",1.2,1.2,1.2,1.2,1000.0],["2012-03-13",1.12,1.2,1.12,1.2,4900.0],["2012-03-14",1.18,1.2,1.18,1.18,11400.0],["2012-03-15",1.18,1.2,1.18,1.2,1300.0],["2012-03-16",1.18,1.2,1.18,1.2,7600.0],["2012-03-19",1.2,1.2,1.13,1.2,22500.0],["2012-03-20",1.18,1.2,1.18,1.2,2900.0],["2012-03-21",1.17,1.18,1.15,1.17,4800.0],["2012-03-22",1.2,1.2,1.2,1.2,200.0],["2012-03-23",1.2,1.2,1.19,1.19,3700.0],["2012-03-26",1.2,1.2,1.2,1.2,1000.0],["2012-03-27",1.21,1.21,1.18,1.19,16500.0],["2012-03-28",1.19,1.19,1.12,1.15,18000.0],["2012-03-29",1.19,1.19,1.12,1.15,13900.0],["2012-03-30",1.15,1.15,1.1,1.15,25400.0],["2012-04-02",1.18,1.18,1.05,1.12,27500.0],["2012-04-03",1.07,1.12,1.07,1.11,18100.0],["2012-04-04",1.11,1.11,1.11,1.11,0.0],["2012-04-05",1.11,1.15,1.07,1.07,60900.0],["2012-04-09",1.09,1.16,1.05,1.05,27100.0],["2012-04-10",1.16,1.16,1.1,1.1,1100.0],["2012-04-11",1.15,1.16,1.14,1.16,15300.0],["2012-04-12",1.16,1.16,1.01,1.09,14000.0],["2012-04-13",1.06,1.16,0.88,1.09,125600.0],["2012-04-16",1.05,1.05,1.05,1.05,20400.0],["2012-04-17",1.03,1.03,1.0,1.03,6700.0],["2012-04-18",1.04,1.09,1.02,1.08,25100.0],["2012-04-19",1.09,1.09,1.05,1.09,6000.0],["2012-04-20",1.09,1.1,1.09,1.1,10000.0],["2012-04-23",1.1,1.1,1.09,1.09,11400.0],["2012-04-24",0.9,1.09,0.83,1.09,8300.0],["2012-04-25",1.09,1.1,1.04,1.09,26800.0],["2012-04-26",1.11,1.11,1.1,1.1,13000.0],["2012-04-27",1.08,1.08,1.05,1.08,9600.0],["2012-04-30",1.05,1.12,1.05,1.11,4000.0],["2012-05-01",1.1,1.1,1.1,1.1,1500.0],["2012-05-02",1.1,1.1,1.07,1.09,14000.0],["2012-05-03",1.1,1.1,1.07,1.1,53700.0],["2012-05-04",1.09,1.09,1.09,1.09,500.0],["2012-05-07",1.09,1.09,1.07,1.09,16000.0],["2012-05-08",1.1,1.1,1.08,1.08,6000.0],["2012-05-09",1.08,1.08,1.08,1.08,9000.0],["2012-05-10",1.08,1.12,1.08,1.1,67000.0],["2012-05-11",1.1,1.12,1.1,1.12,45000.0],["2012-05-14",1.1,1.1,1.1,1.1,1000.0],["2012-05-15",1.12,1.12,1.1,1.12,26000.0],["2012-05-16",1.1,1.18,1.1,1.18,73000.0],["2012-05-17",1.2,1.22,1.1,1.18,21100.0],["2012-05-18",1.15,1.18,1.15,1.15,2300.0],["2012-05-21",1.18,1.18,1.13,1.17,51800.0],["2012-05-22",1.17,1.18,1.17,1.18,4600.0],["2012-05-23",1.15,1.25,1.15,1.25,56500.0],["2012-05-24",1.24,1.45,1.24,1.45,168200.0],["2012-05-25",1.4,1.4,1.34,1.38,30600.0],["2012-05-29",1.35,1.4,1.35,1.4,17000.0],["2012-05-30",1.35,1.42,1.35,1.4,96000.0],["2012-05-31",1.43,1.43,1.35,1.35,62900.0],["2012-06-01",1.39,1.4,1.39,1.4,10700.0],["2012-06-04",1.38,1.43,1.35,1.43,20700.0],["2012-06-05",1.42,1.44,1.41,1.44,21700.0],["2012-06-06",1.44,1.58,1.44,1.5,89600.0],["2012-06-07",1.51,1.55,1.33,1.5,173800.0],["2012-06-08",1.5,1.58,1.5,1.54,176500.0],["2012-06-11",1.54,1.54,1.5,1.51,5200.0],["2012-06-12",1.54,1.54,1.5,1.5,10700.0],["2012-06-13",1.5,1.58,1.43,1.5,55600.0],["2012-06-14",1.55,1.56,1.48,1.53,22900.0],["2012-06-15",1.59,1.59,1.5,1.51,20200.0],["2012-06-18",1.5,1.59,1.5,1.55,47400.0],["2012-06-19",1.58,1.78,1.58,1.7,51200.0],["2012-06-20",1.78,1.98,1.73,1.95,125700.0],["2012-06-21",1.95,2.05,1.82,2.0,79900.0],["2012-06-22",2.0,2.05,1.9,1.96,68500.0],["2012-06-25",1.95,2.2,1.95,2.2,78000.0],["2012-06-26",2.2,2.28,2.11,2.2,85600.0],["2012-06-27",2.2,2.25,2.02,2.1,92000.0],["2012-06-28",2.1,2.14,1.99,2.13,37100.0],["2012-06-29",2.1,2.14,2.07,2.1,116500.0],["2012-07-02",2.1,2.14,2.08,2.08,6000.0],["2012-07-03",2.07,2.09,1.95,2.07,8000.0],["2012-07-05",2.0,2.05,2.0,2.04,40100.0],["2012-07-06",2.04,2.04,1.81,1.97,39200.0],["2012-07-09",1.97,2.04,1.95,1.99,7400.0],["2012-07-10",2.0,2.11,2.0,2.09,92000.0],["2012-07-11",2.09,2.23,2.0,2.18,100000.0],["2012-07-12",2.16,2.27,2.1,2.25,54800.0],["2012-07-13",2.06,2.25,2.04,2.19,17200.0],["2012-07-16",2.2,2.24,2.1,2.24,26100.0],["2012-07-17",2.25,2.25,2.22,2.25,12900.0],["2012-07-18",2.27,3.11,2.26,2.6,171800.0],["2012-07-19",2.9,3.04,2.56,2.6,247000.0],["2012-07-20",2.69,2.8,2.57,2.6,66700.0],["2012-07-23",2.85,2.85,2.5,2.6,49400.0],["2012-07-24",2.75,2.75,2.7,2.75,55500.0],["2012-07-25",2.75,2.79,2.6,2.73,104400.0],["2012-07-26",2.73,2.73,2.46,2.6,85500.0],["2012-07-27",2.58,2.6,2.5,2.6,28500.0],["2012-07-30",2.58,2.58,2.43,2.45,45100.0],["2012-07-31",2.47,2.47,1.95,2.33,145400.0],["2012-08-01",2.36,2.36,2.18,2.33,74400.0],["2012-08-02",2.32,2.45,2.32,2.45,61900.0],["2012-08-03",2.44,2.44,2.29,2.3,94900.0],["2012-08-06",2.3,2.35,2.27,2.35,73400.0],["2012-08-07",2.34,2.38,2.3,2.35,88100.0],["2012-08-08",2.34,2.34,2.23,2.28,61500.0],["2012-08-09",2.27,2.29,2.21,2.26,60200.0],["2012-08-10",2.29,2.29,2.2,2.25,48700.0],["2012-08-13",2.28,2.39,2.26,2.29,268100.0],["2012-08-14",2.29,2.29,2.25,2.26,24100.0],["2012-08-15",2.24,2.3,2.21,2.3,41700.0],["2012-08-16",2.29,2.49,2.29,2.45,96000.0],["2012-08-17",2.4,2.41,2.4,2.41,14400.0],["2012-08-20",2.27,2.59,2.27,2.55,100100.0],["2012-08-21",2.6,2.64,2.55,2.64,214400.0],["2012-08-22",2.67,2.74,2.59,2.72,120300.0],["2012-08-23",2.7,2.72,2.65,2.69,23400.0],["2012-08-24",2.69,2.69,2.61,2.63,11000.0],["2012-08-27",2.64,2.97,2.64,2.75,190600.0],["2012-08-28",2.75,2.82,2.66,2.8,104000.0],["2012-08-29",2.79,2.8,2.75,2.8,63300.0],["2012-08-30",2.78,2.8,2.75,2.8,65900.0],["2012-08-31",2.79,2.79,2.76,2.78,41500.0],["2012-09-04",2.77,2.79,2.71,2.79,70500.0],["2012-09-05",2.79,2.79,2.7,2.74,64400.0],["2012-09-06",2.79,2.79,2.74,2.75,135000.0],["2012-09-07",2.78,2.78,2.7,2.73,85500.0],["2012-09-10",2.73,2.74,2.65,2.65,55200.0],["2012-09-11",2.67,2.7,2.66,2.69,118500.0],["2012-09-12",2.69,2.7,2.66,2.7,123600.0],["2012-09-13",2.7,2.74,2.66,2.74,3700.0],["2012-09-14",2.74,2.85,2.69,2.85,430700.0],["2012-09-17",2.78,2.9,2.75,2.84,85300.0],["2012-09-18",2.86,2.89,2.78,2.84,122700.0],["2012-09-19",2.84,2.89,2.73,2.85,127100.0],["2012-09-20",2.86,2.86,2.67,2.79,55700.0],["2012-09-21",2.79,2.8,2.75,2.8,15900.0],["2012-09-24",2.85,2.9,2.74,2.9,74700.0],["2012-09-25",2.9,3.0,2.8,2.99,148500.0],["2012-09-26",3.0,3.0,2.83,2.9,102700.0],["2012-09-27",2.99,2.99,2.9,2.9,30800.0],["2012-09-28",2.98,2.99,2.9,2.95,57100.0],["2012-10-01",2.95,2.99,2.95,2.99,46200.0],["2012-10-02",2.99,3.0,2.92,2.95,136900.0],["2012-10-03",2.95,2.95,2.86,2.9,52600.0],["2012-10-04",2.9,2.95,2.8,2.8,176300.0],["2012-10-05",2.82,2.9,2.75,2.75,73000.0],["2012-10-08",2.77,2.77,2.68,2.75,48000.0],["2012-10-09",2.8,2.8,2.75,2.8,51300.0],["2012-10-10",2.76,2.88,2.7,2.78,130300.0],["2012-10-11",2.77,2.8,2.7,2.73,38400.0],["2012-10-12",2.73,2.73,2.68,2.7,17400.0],["2012-10-15",2.7,2.75,2.7,2.7,28800.0],["2012-10-16",2.72,2.8,2.69,2.7,52500.0],["2012-10-17",2.71,2.77,2.66,2.66,28600.0],["2012-10-18",2.67,2.7,2.67,2.7,35900.0],["2012-10-19",2.7,2.74,2.68,2.7,44100.0],["2012-10-22",2.74,2.77,2.71,2.74,41500.0],["2012-10-23",2.72,2.72,2.31,2.61,85500.0],["2012-10-24",2.68,2.72,2.68,2.68,28400.0],["2012-10-25",2.72,2.72,2.64,2.67,27500.0],["2012-10-26",2.67,2.67,2.56,2.59,34600.0],["2012-10-31",2.67,2.99,2.67,2.94,414300.0],["2012-11-01",3.0,3.0,2.85,2.86,124600.0],["2012-11-02",2.9,2.94,2.84,2.94,54500.0],["2012-11-05",2.9,2.9,2.83,2.89,66100.0],["2012-11-06",2.88,2.89,2.85,2.86,32900.0],["2012-11-07",2.86,2.86,2.7,2.7,78800.0],["2012-11-08",2.68,2.75,2.66,2.75,33300.0],["2012-11-09",2.7,2.79,2.7,2.72,21500.0],["2012-11-12",2.7,2.77,2.62,2.68,45300.0],["2012-11-13",2.68,2.71,2.61,2.64,40400.0],["2012-11-14",2.64,2.66,2.47,2.66,128800.0],["2012-11-15",2.6,2.69,2.6,2.68,43200.0],["2012-11-16",2.69,2.7,2.68,2.7,119700.0],["2012-11-19",2.7,3.24,2.68,3.07,595600.0],["2012-11-20",3.07,3.24,3.07,3.15,131900.0],["2012-11-21",3.16,3.4,3.14,3.35,332700.0],["2012-11-23",3.31,3.49,3.25,3.48,96200.0],["2012-11-26",3.5,3.56,3.4,3.49,329000.0],["2012-11-27",3.49,3.5,3.4,3.49,117400.0],["2012-11-28",3.49,3.49,3.36,3.37,85400.0],["2012-11-29",3.36,3.44,3.32,3.39,104700.0],["2012-11-30",3.38,3.44,3.24,3.4,223600.0],["2012-12-03",3.44,3.48,3.35,3.38,70500.0],["2012-12-04",3.38,3.43,3.29,3.4,190200.0],["2012-12-05",3.39,3.49,3.33,3.41,510700.0],["2012-12-06",3.41,3.6,3.4,3.57,667600.0],["2012-12-07",3.57,3.68,3.57,3.68,656000.0],["2012-12-10",3.74,3.8,3.69,3.75,409100.0],["2012-12-11",3.76,3.79,3.54,3.65,310100.0],["2012-12-12",3.67,3.67,3.4,3.47,146300.0],["2012-12-13",3.52,3.59,3.4,3.4,51300.0],["2012-12-14",3.45,3.45,3.21,3.26,173600.0],["2012-12-17",3.26,3.4,3.26,3.3,144600.0],["2012-12-18",3.3,3.37,3.29,3.3,181000.0],["2012-12-19",3.31,3.33,3.18,3.2,246200.0],["2012-12-20",3.23,3.38,3.23,3.25,738700.0],["2012-12-21",3.26,3.37,3.15,3.36,487700.0],["2012-12-24",3.36,3.6,3.36,3.57,351300.0],["2012-12-26",3.57,3.6,3.39,3.5,133300.0],["2012-12-27",3.5,3.74,3.4,3.74,164800.0],["2012-12-28",3.71,3.9,3.63,3.85,111400.0],["2012-12-31",3.85,3.86,3.7,3.84,156600.0],["2013-01-02",3.84,4.0,3.84,3.95,269800.0],["2013-01-03",3.97,4.24,3.96,3.99,392200.0],["2013-01-04",4.0,4.2,4.0,4.13,301300.0],["2013-01-07",4.22,4.29,4.06,4.22,242400.0],["2013-01-08",4.26,4.36,4.09,4.19,297800.0],["2013-01-09",4.2,4.44,4.16,4.19,212900.0],["2013-01-10",4.3,4.3,4.19,4.25,185400.0],["2013-01-11",4.27,4.35,4.15,4.35,223500.0],["2013-01-14",4.35,4.39,4.27,4.35,121500.0],["2013-01-15",4.4,4.44,4.3,4.32,158000.0],["2013-01-16",4.37,4.39,4.26,4.34,264900.0],["2013-01-17",4.38,4.38,4.21,4.24,490400.0],["2013-01-18",4.25,4.25,4.14,4.23,80700.0],["2013-01-22",4.22,4.25,4.17,4.25,118300.0],["2013-01-23",4.25,4.3,4.21,4.3,175100.0],["2013-01-24",4.29,4.43,4.21,4.41,433500.0],["2013-01-25",4.39,4.39,4.26,4.3,244000.0],["2013-01-28",4.3,4.3,4.2,4.28,175900.0],["2013-01-29",4.28,4.34,4.22,4.26,177800.0],["2013-01-30",4.21,4.34,4.2,4.34,299200.0],["2013-01-31",4.21,4.35,4.18,4.35,192500.0],["2013-02-01",4.35,4.35,4.26,4.32,48200.0],["2013-02-04",4.34,4.34,4.28,4.33,112700.0],["2013-02-05",4.31,4.34,4.27,4.3,216400.0],["2013-02-06",4.35,4.35,4.26,4.31,32800.0],["2013-02-07",4.3,4.31,4.22,4.3,84600.0],["2013-02-08",4.3,4.35,4.29,4.35,94700.0],["2013-02-11",4.34,4.35,4.25,4.35,125700.0],["2013-02-12",4.35,4.35,4.28,4.34,213800.0],["2013-02-13",4.34,4.5,4.31,4.48,331200.0],["2013-02-14",4.43,4.76,4.36,4.67,616100.0],["2013-02-15",4.66,4.7,4.6,4.62,216700.0],["2013-02-19",4.61,4.65,4.59,4.63,98000.0],["2013-02-20",4.61,4.65,4.6,4.62,106500.0],["2013-02-21",4.64,4.65,4.45,4.45,96400.0],["2013-02-22",4.5,4.55,4.39,4.52,90800.0],["2013-02-25",4.54,4.65,4.53,4.54,140500.0],["2013-02-26",4.55,4.6,4.55,4.6,87200.0],["2013-02-27",4.6,4.63,4.51,4.63,104300.0],["2013-02-28",4.68,4.68,4.55,4.6,59500.0],["2013-03-01",4.68,5.0,4.56,4.79,563400.0],["2013-03-04",4.79,4.99,4.79,4.97,413600.0],["2013-03-05",4.99,5.15,4.92,4.96,387700.0],["2013-03-06",5.04,5.17,4.95,5.07,419400.0],["2013-03-07",5.15,5.34,5.03,5.34,705300.0],["2013-03-08",5.35,5.5,5.3,5.5,438400.0],["2013-03-11",5.7,5.93,5.55,5.8,598500.0],["2013-03-12",5.85,5.9,5.76,5.85,598800.0],["2013-03-13",5.93,5.93,5.78,5.87,233400.0],["2013-03-14",5.9,5.9,4.64,5.15,608600.0],["2013-03-15",5.27,5.32,4.32,4.65,1476400.0],["2013-03-18",4.77,5.25,4.77,5.24,616000.0],["2013-03-19",5.34,5.38,5.25,5.26,145200.0],["2013-03-20",5.28,5.4,5.26,5.34,114100.0],["2013-03-21",5.45,5.48,5.3,5.45,183600.0],["2013-03-22",5.47,5.47,5.22,5.22,119700.0],["2013-03-25",5.25,5.41,5.0,5.1,136800.0],["2013-03-26",5.32,5.32,4.71,4.98,190000.0],["2013-03-27",4.99,5.09,4.82,5.0,149100.0],["2013-03-28",5.0,5.19,4.99,5.09,103600.0],["2013-04-01",5.09,5.34,5.09,5.13,58900.0],["2013-04-02",5.11,5.28,5.06,5.1,85800.0],["2013-04-03",5.1,5.14,4.95,5.0,73700.0],["2013-04-04",5.0,5.05,4.74,5.05,91600.0],["2013-04-05",5.16,5.19,4.88,4.94,85900.0],["2013-04-08",4.96,5.1,4.86,4.99,115600.0],["2013-04-09",4.99,5.09,4.91,5.0,49800.0],["2013-04-10",4.98,4.98,4.76,4.8,145200.0],["2013-04-11",4.88,5.0,4.8,4.97,95700.0],["2013-04-12",4.96,5.19,4.93,5.04,116800.0],["2013-04-15",5.04,5.07,4.82,4.98,197000.0],["2013-04-16",5.01,5.09,4.76,4.8,118700.0],["2013-04-17",4.99,5.0,4.8,4.99,102900.0],["2013-04-18",5.0,5.03,4.76,5.01,139100.0],["2013-04-19",5.01,5.08,4.92,5.0,54400.0],["2013-04-22",5.0,5.4,4.95,5.29,235400.0],["2013-04-23",5.32,5.77,5.27,5.52,288200.0],["2013-04-24",5.55,6.0,5.52,5.99,368400.0],["2013-04-25",6.0,6.15,5.8,6.06,254800.0],["2013-04-26",6.08,6.72,5.91,6.4,317900.0],["2013-04-29",6.8,6.88,6.61,6.77,647600.0],["2013-04-30",6.9,7.04,6.77,6.92,680300.0],["2013-05-01",6.99,7.09,6.05,6.75,1024600.0],["2013-05-02",6.59,6.83,6.4,6.77,275700.0],["2013-05-03",6.95,6.95,6.55,6.75,496500.0],["2013-05-06",6.78,6.8,6.47,6.53,237800.0],["2013-05-07",6.5,6.75,6.45,6.73,459600.0],["2013-05-08",6.55,6.6,6.37,6.6,160100.0],["2013-05-09",6.6,6.6,6.4,6.6,126300.0],["2013-05-10",6.5,6.65,6.4,6.5,136900.0],["2013-05-13",6.5,6.65,6.45,6.63,239700.0],["2013-05-14",6.55,6.79,6.55,6.75,696200.0],["2013-05-15",6.79,6.8,6.6,6.66,626100.0],["2013-05-16",6.6,7.25,6.2,7.13,897400.0],["2013-05-17",7.23,7.5,6.85,7.26,1595400.0],["2013-05-20",7.26,7.47,7.08,7.37,487200.0],["2013-05-21",7.43,7.5,7.19,7.22,232900.0],["2013-05-22",7.29,7.45,7.11,7.38,203600.0],["2013-05-23",7.3,7.33,7.1,7.15,229000.0],["2013-05-24",7.2,7.2,6.84,6.96,237200.0],["2013-05-28",7.0,7.21,6.96,7.12,126100.0],["2013-05-29",7.2,7.2,6.81,7.07,293700.0],["2013-05-30",7.21,7.27,7.0,7.24,151300.0],["2013-05-31",7.18,7.2,6.98,7.2,333700.0],["2013-06-03",7.21,7.21,6.81,6.84,333000.0],["2013-06-04",6.9,7.04,6.9,7.03,120900.0],["2013-06-05",6.92,7.05,6.85,7.01,109000.0],["2013-06-06",7.0,7.35,7.0,7.25,859200.0],["2013-06-07",7.29,7.3,7.08,7.14,169700.0],["2013-06-10",7.14,7.26,6.87,7.25,408800.0],["2013-06-11",7.24,7.27,7.06,7.19,273100.0],["2013-06-12",7.25,7.25,7.06,7.14,140000.0],["2013-06-13",7.06,7.24,7.04,7.15,179200.0],["2013-06-14",7.15,7.2,7.06,7.08,129500.0],["2013-06-17",7.03,7.25,6.99,7.2,457100.0],["2013-06-18",7.25,7.27,7.16,7.25,514200.0],["2013-06-19",7.25,7.26,7.16,7.25,497200.0],["2013-06-20",7.15,7.25,7.11,7.22,515600.0],["2013-06-21",7.24,7.27,7.19,7.25,1868600.0],["2013-06-24",7.28,7.37,7.1,7.33,665400.0],["2013-06-25",7.4,7.73,7.26,7.45,704400.0],["2013-06-26",7.46,7.5,7.03,7.11,660400.0],["2013-06-27",7.06,7.19,6.58,6.76,1136900.0],["2013-06-28",6.73,7.07,6.12,7.06,11996700.0],["2013-07-01",6.99,7.13,6.94,7.03,289300.0],["2013-07-02",7.0,7.07,6.9,7.02,195300.0],["2013-07-03",7.0,7.0,6.5,6.63,499500.0],["2013-07-05",6.75,6.79,6.61,6.79,360400.0],["2013-07-08",6.83,6.92,6.5,6.6,441100.0],["2013-07-09",6.62,6.72,6.55,6.61,552400.0],["2013-07-10",6.61,6.61,6.16,6.24,900300.0],["2013-07-11",6.32,6.43,6.21,6.35,427500.0],["2013-07-12",6.39,6.4,6.21,6.32,259000.0],["2013-07-15",5.78,6.25,5.32,6.11,1751500.0],["2013-07-16",6.06,6.14,5.93,6.02,449800.0],["2013-07-17",6.06,6.06,5.57,5.66,778900.0],["2013-07-18",5.66,5.85,5.62,5.84,346000.0],["2013-07-19",5.8,5.98,5.8,5.97,252600.0],["2013-07-22",5.92,6.06,5.9,5.97,459100.0],["2013-07-23",5.96,5.98,5.86,5.9,266500.0],["2013-07-24",5.92,5.92,5.45,5.52,578800.0],["2013-07-25",5.59,5.63,5.47,5.63,495800.0],["2013-07-26",5.61,5.94,5.56,5.89,334400.0],["2013-07-29",5.87,5.97,5.81,5.94,289200.0],["2013-07-30",5.96,6.5,5.89,6.27,888800.0],["2013-07-31",6.4,6.75,6.24,6.26,534100.0],["2013-08-01",6.73,6.75,6.27,6.32,438000.0],["2013-08-02",6.3,6.44,6.27,6.31,222400.0],["2013-08-05",6.33,6.6,6.32,6.45,333300.0],["2013-08-06",6.48,6.49,6.29,6.29,349300.0],["2013-08-07",6.3,6.35,5.45,5.78,562100.0],["2013-08-08",5.68,5.9,5.55,5.79,328200.0],["2013-08-09",5.81,5.83,5.59,5.69,194600.0],["2013-08-12",5.66,5.77,5.65,5.68,183900.0],["2013-08-13",5.66,6.2,5.65,6.04,1037000.0],["2013-08-14",6.07,6.4,5.94,6.06,743400.0],["2013-08-15",6.02,6.02,5.72,5.84,339400.0],["2013-08-16",5.8,5.89,5.56,5.59,336500.0],["2013-08-19",5.55,5.83,5.55,5.58,138600.0],["2013-08-20",5.66,6.1,5.61,5.83,406400.0],["2013-08-21",5.85,5.95,5.8,5.9,156200.0],["2013-08-22",5.89,6.0,5.81,6.0,79100.0],["2013-08-23",5.98,6.24,5.98,6.23,202200.0],["2013-08-26",6.24,6.3,6.18,6.19,180600.0],["2013-08-27",6.14,6.35,6.0,6.21,242000.0],["2013-08-28",6.19,6.34,6.1,6.29,147300.0],["2013-08-29",6.27,6.5,6.22,6.44,329500.0],["2013-08-30",6.42,6.44,6.16,6.17,201700.0],["2013-09-03",6.2,6.39,6.0,6.06,132800.0],["2013-09-04",6.05,6.21,1.81,3.85,4841800.0],["2013-09-05",4.64,4.79,4.22,4.61,2108700.0],["2013-09-06",4.69,4.69,4.13,4.2,1104700.0],["2013-09-09",4.13,4.19,3.9,4.05,619200.0],["2013-09-10",4.0,4.15,3.85,3.93,706400.0],["2013-09-11",3.91,4.01,3.9,3.93,547600.0],["2013-09-12",3.85,4.1,3.7,4.02,745300.0],["2013-09-13",4.04,4.13,3.96,4.02,357700.0],["2013-09-16",4.02,4.12,3.94,3.95,182700.0],["2013-09-17",3.97,4.02,3.88,4.01,319200.0],["2013-09-18",4.0,4.0,3.9,3.98,231200.0],["2013-09-19",3.97,4.04,3.88,4.03,185000.0],["2013-09-20",4.02,4.04,3.9,3.9,379400.0],["2013-09-23",3.91,4.08,3.86,4.05,194100.0],["2013-09-24",4.03,4.11,4.0,4.11,239300.0],["2013-09-25",4.2,4.5,4.06,4.12,432900.0],["2013-09-26",4.11,4.52,4.09,4.25,499100.0],["2013-09-27",4.23,4.4,4.19,4.25,234100.0],["2013-09-30",4.24,4.25,4.11,4.17,217600.0],["2013-10-01",4.5,4.83,4.29,4.81,958800.0],["2013-10-02",4.79,4.85,4.44,4.46,407300.0],["2013-10-03",4.52,4.66,4.5,4.53,321700.0],["2013-10-04",4.85,4.87,4.62,4.8,419500.0],["2013-10-07",4.78,5.17,4.56,4.9,536900.0],["2013-10-08",4.91,5.13,4.82,4.91,342200.0],["2013-10-09",4.93,4.93,4.51,4.56,492800.0],["2013-10-10",4.65,5.0,4.65,4.94,279600.0],["2013-10-11",4.95,4.95,4.73,4.86,214600.0],["2013-10-14",4.78,4.93,4.62,4.92,232200.0],["2013-10-15",4.9,4.9,4.65,4.69,206400.0],["2013-10-16",4.68,4.99,4.41,4.7,1053900.0],["2013-10-17",4.9,5.05,4.68,5.04,908500.0],["2013-10-18",5.15,5.23,4.91,5.16,722700.0],["2013-10-21",5.16,5.74,5.12,5.62,1277500.0],["2013-10-22",5.7,5.74,5.22,5.38,602200.0],["2013-10-23",5.35,5.43,5.24,5.39,323200.0],["2013-10-24",5.41,5.6,5.26,5.55,298300.0],["2013-10-25",5.58,5.98,5.53,5.85,684400.0],["2013-10-28",5.81,5.99,5.41,5.49,495700.0],["2013-10-29",5.6,5.66,5.4,5.49,461700.0],["2013-10-30",5.87,5.94,5.26,5.34,618200.0],["2013-10-31",5.4,5.5,5.24,5.3,379500.0],["2013-11-01",5.29,5.51,5.28,5.46,561700.0],["2013-11-04",5.41,5.45,5.28,5.4,316400.0],["2013-11-05",5.37,5.52,5.26,5.46,220500.0],["2013-11-06",5.47,5.76,5.46,5.74,394200.0],["2013-11-07",5.75,5.75,5.38,5.4,230900.0],["2013-11-08",5.38,5.74,5.27,5.71,379500.0],["2013-11-11",5.69,5.71,5.57,5.64,191200.0],["2013-11-12",5.65,5.71,5.51,5.61,188100.0],["2013-11-13",5.59,5.64,5.4,5.58,269500.0],["2013-11-14",5.57,5.68,5.42,5.54,217500.0],["2013-11-15",5.43,5.7,5.43,5.55,357600.0],["2013-11-18",5.56,5.6,5.45,5.52,243500.0],["2013-11-19",5.5,5.98,5.5,5.84,928800.0],["2013-11-20",5.86,6.0,5.76,5.8,505400.0],["2013-11-21",5.84,5.95,5.77,5.95,291000.0],["2013-11-22",5.95,5.99,5.88,5.95,291200.0],["2013-11-25",5.99,6.03,5.86,5.96,529700.0],["2013-11-26",5.95,5.96,5.86,5.88,704900.0],["2013-11-27",5.92,6.01,5.76,5.95,533800.0],["2013-11-29",6.02,6.58,5.98,6.3,1159800.0],["2013-12-02",6.36,6.98,6.27,6.49,1181800.0],["2013-12-03",6.55,6.99,6.55,6.94,873400.0],["2013-12-04",7.0,7.0,6.6,6.76,386600.0],["2013-12-05",6.74,7.03,6.74,6.85,692500.0],["2013-12-06",6.83,7.01,6.83,6.98,510200.0],["2013-12-09",6.7,6.93,6.53,6.9,562200.0],["2013-12-10",6.87,6.88,6.75,6.77,266100.0],["2013-12-11",6.85,7.15,6.77,6.97,725600.0],["2013-12-12",7.25,8.02,7.15,7.93,5530300.0],["2013-12-13",7.82,8.0,7.6,7.77,1271800.0],["2013-12-16",7.78,7.96,7.75,7.93,668500.0],["2013-12-17",7.9,7.91,7.52,7.72,885500.0],["2013-12-18",7.71,7.87,7.58,7.8,593900.0],["2013-12-19",8.24,8.25,7.65,7.75,1173300.0],["2013-12-20",7.83,8.5,7.77,8.24,2406500.0],["2013-12-23",8.25,8.46,8.1,8.37,1236800.0],["2013-12-24",8.31,8.42,8.31,8.39,405400.0],["2013-12-26",8.39,8.61,8.35,8.57,654000.0],["2013-12-27",8.59,8.73,8.36,8.4,618100.0],["2013-12-30",8.45,8.7,8.36,8.7,492500.0],["2013-12-31",8.76,8.8,8.64,8.74,470500.0],["2014-01-02",8.66,8.68,8.3,8.45,675300.0],["2014-01-03",8.45,8.54,8.29,8.43,566700.0],["2014-01-06",8.3,8.32,7.69,7.78,1292200.0],["2014-01-07",7.79,8.01,7.78,7.98,602000.0],["2014-01-08",7.95,8.09,7.88,7.94,400700.0],["2014-01-09",7.99,8.09,7.76,7.99,419000.0],["2014-01-10",7.98,8.13,7.87,8.11,392200.0],["2014-01-13",8.05,8.23,7.79,7.88,457600.0],["2014-01-14",7.91,8.09,7.9,8.08,333100.0],["2014-01-15",8.08,8.14,7.96,8.07,389500.0],["2014-01-16",8.1,8.55,8.0,8.53,638100.0],["2014-01-17",8.53,8.68,8.2,8.31,592900.0],["2014-01-21",8.37,8.5,8.25,8.48,560600.0],["2014-01-22",8.48,8.51,8.27,8.34,402100.0],["2014-01-23",8.32,8.32,8.14,8.22,276800.0],["2014-01-24",8.15,8.25,7.75,8.02,1053900.0],["2014-01-27",8.01,8.08,7.1,7.55,822000.0],["2014-01-28",7.53,7.87,7.53,7.8,410300.0],["2014-01-29",7.7,7.73,7.42,7.65,491000.0],["2014-01-30",7.74,8.02,7.56,7.91,333400.0],["2014-01-31",7.75,7.95,7.61,7.84,313300.0],["2014-02-03",7.81,7.95,7.13,7.29,555300.0],["2014-02-04",7.38,7.6,7.15,7.17,558300.0],["2014-02-05",7.15,7.39,7.0,7.35,622900.0],["2014-02-06",7.36,7.38,7.14,7.18,497100.0],["2014-02-07",7.17,7.19,6.51,6.85,2068000.0],["2014-02-10",7.0,7.7,6.99,7.0,1439400.0],["2014-02-11",7.04,7.14,6.8,6.99,703800.0],["2014-02-12",6.97,7.23,6.85,6.91,630100.0],["2014-02-13",6.86,7.07,6.86,7.0,617100.0],["2014-02-14",7.01,7.15,6.93,6.96,624800.0],["2014-02-18",7.01,7.13,6.81,7.13,653100.0],["2014-02-19",7.13,7.3,7.02,7.2,520600.0],["2014-02-20",7.18,7.46,7.14,7.31,524500.0],["2014-02-21",7.43,7.48,7.15,7.24,443200.0],["2014-02-24",7.28,7.4,6.99,7.12,606900.0],["2014-02-25",7.15,7.3,7.05,7.24,400200.0],["2014-02-26",6.77,7.53,6.51,7.06,2027600.0],["2014-02-27",6.9,7.42,6.9,7.4,532500.0],["2014-02-28",7.43,7.59,7.05,7.15,536400.0],["2014-03-03",7.11,7.35,6.98,7.04,474100.0],["2014-03-04",7.13,7.46,7.01,7.31,619700.0],["2014-03-05",7.27,7.49,7.2,7.47,371500.0],["2014-03-06",7.52,7.67,7.27,7.38,394300.0],["2014-03-07",7.45,7.57,7.16,7.24,512600.0],["2014-03-10",7.19,7.32,7.14,7.23,322700.0],["2014-03-11",7.25,7.4,6.89,6.91,338700.0],["2014-03-12",6.9,7.31,6.9,7.29,359600.0],["2014-03-13",7.35,7.46,7.06,7.3,605300.0],["2014-03-14",7.43,7.6,7.27,7.32,560900.0],["2014-03-17",7.34,7.49,7.17,7.19,396300.0],["2014-03-18",7.18,7.43,7.15,7.42,267100.0],["2014-03-19",7.39,7.44,6.99,7.0,617900.0],["2014-03-20",7.0,7.13,6.73,6.99,1024800.0],["2014-03-21",7.0,7.01,5.83,6.21,3408200.0],["2014-03-24",6.57,6.61,5.65,6.15,1916200.0],["2014-03-25",6.21,6.37,5.85,6.12,862200.0],["2014-03-26",6.15,6.22,5.92,5.92,416000.0],["2014-03-27",5.9,6.09,5.83,5.99,396000.0],["2014-03-28",5.97,6.08,5.56,5.8,544000.0],["2014-03-31",5.82,6.19,5.81,6.13,601700.0],["2014-04-01",6.15,6.3,5.99,6.15,377100.0],["2014-04-02",6.16,6.34,5.97,6.16,421400.0],["2014-04-03",6.19,6.21,5.89,6.03,606400.0],["2014-04-04",6.11,6.11,5.51,5.62,804400.0],["2014-04-07",5.65,5.91,5.55,5.71,532700.0],["2014-04-08",5.72,5.83,5.52,5.74,513200.0],["2014-04-09",5.64,6.0,5.61,5.96,380900.0],["2014-04-10",5.92,6.12,5.64,5.85,553600.0],["2014-04-11",5.76,5.91,5.59,5.68,499200.0],["2014-04-14",5.77,5.8,5.5,5.65,652400.0],["2014-04-15",5.68,5.94,5.35,5.73,1133400.0],["2014-04-16",5.76,5.87,5.65,5.77,299000.0],["2014-04-17",5.73,5.89,5.63,5.71,330200.0],["2014-04-21",5.74,5.9,5.6,5.83,230400.0],["2014-04-22",5.86,6.17,5.74,6.03,416000.0],["2014-04-23",6.04,6.05,5.81,5.87,367300.0],["2014-04-24",5.89,5.98,5.52,5.84,466600.0],["2014-04-25",5.96,6.17,5.63,5.73,573000.0],["2014-04-28",5.72,5.87,5.28,5.62,399900.0],["2014-04-29",5.63,5.89,5.48,5.74,498800.0],["2014-04-30",5.72,5.83,5.47,5.78,598400.0],["2014-05-01",5.76,5.78,5.47,5.59,519300.0],["2014-05-02",5.64,5.64,5.38,5.56,393700.0],["2014-05-05",5.51,5.53,5.29,5.48,382300.0],["2014-05-06",5.43,5.45,5.1,5.14,463500.0],["2014-05-07",5.13,5.15,4.88,5.09,437200.0],["2014-05-08",5.05,5.23,4.92,5.1,461100.0],["2014-05-09",5.06,5.62,5.01,5.42,443400.0],["2014-05-12",5.52,5.85,5.39,5.67,580300.0],["2014-05-13",5.68,5.72,5.48,5.49,464400.0],["2014-05-14",5.45,5.55,5.32,5.4,476600.0],["2014-05-15",5.34,5.42,5.21,5.35,331300.0],["2014-05-16",5.33,5.44,5.27,5.38,403100.0],["2014-05-19",5.37,5.48,5.36,5.44,194400.0],["2014-05-20",5.4,5.44,5.26,5.39,486800.0],["2014-05-21",5.4,5.5,5.31,5.49,345400.0],["2014-05-22",5.48,5.57,5.4,5.46,323200.0],["2014-05-23",5.48,5.64,5.34,5.58,269100.0],["2014-05-27",5.6,5.75,5.57,5.66,494800.0],["2014-05-28",5.75,5.94,5.62,5.64,669100.0],["2014-05-29",5.72,5.79,5.64,5.68,330700.0],["2014-05-30",5.7,5.73,5.44,5.47,573900.0],["2014-06-02",5.52,5.52,5.26,5.45,470900.0],["2014-06-03",5.39,5.57,5.28,5.41,1315900.0],["2014-06-04",5.4,5.94,5.4,5.71,610500.0],["2014-06-05",5.7,5.9,5.7,5.87,632100.0],["2014-06-06",5.87,6.15,5.8,6.0,2029900.0],["2014-06-09",5.97,6.4,5.89,6.36,1358300.0],["2014-06-10",6.36,6.36,5.99,6.19,729600.0],["2014-06-11",6.12,6.19,5.91,6.09,449900.0],["2014-06-12",6.06,6.17,5.97,6.05,324100.0],["2014-06-13",6.09,6.14,5.95,6.04,226800.0],["2014-06-16",6.06,6.26,5.98,6.17,288600.0],["2014-06-17",6.19,6.31,6.11,6.22,394300.0],["2014-06-18",6.21,6.62,6.05,6.25,418700.0],["2014-06-19",6.31,6.43,6.12,6.42,669300.0],["2014-06-20",6.6,6.84,6.46,6.68,2741100.0],["2014-06-23",6.62,6.83,6.62,6.75,446300.0],["2014-06-24",6.75,7.03,6.75,6.84,879500.0],["2014-06-25",6.77,6.97,6.47,6.8,1477000.0],["2014-06-26",6.83,6.83,6.69,6.79,404400.0],["2014-06-27",6.74,6.96,6.71,6.94,808400.0],["2014-06-30",6.95,7.63,6.9,7.09,2695000.0],["2014-07-01",7.12,7.53,7.12,7.47,1255200.0],["2014-07-02",7.44,7.52,7.34,7.4,603600.0],["2014-07-03",7.43,7.48,7.37,7.44,243600.0],["2014-07-07",7.38,7.52,7.21,7.27,659400.0],["2014-07-08",7.27,7.29,6.9,6.95,970800.0],["2014-07-09",7.0,7.09,6.81,6.82,372500.0],["2014-07-10",6.77,6.89,6.62,6.77,405500.0],["2014-07-11",6.73,6.85,6.58,6.67,316800.0],["2014-07-14",6.76,7.12,6.67,7.01,580100.0],["2014-07-15",7.22,7.41,6.84,7.02,919800.0],["2014-07-16",7.09,7.24,6.76,6.77,527300.0],["2014-07-17",6.7,6.93,6.33,6.38,542600.0],["2014-07-18",6.36,6.66,6.3,6.61,505600.0],["2014-07-21",6.54,6.58,6.44,6.48,249400.0],["2014-07-22",6.54,6.67,6.43,6.57,288400.0],["2014-07-23",6.58,6.73,6.55,6.65,313900.0],["2014-07-24",6.68,6.78,6.51,6.53,297700.0],["2014-07-25",6.45,6.55,6.28,6.3,326000.0],["2014-07-28",6.34,6.5,6.1,6.28,721300.0],["2014-07-29",6.99,7.22,6.8,7.03,1183500.0],["2014-07-30",7.11,7.17,6.92,7.1,479600.0],["2014-07-31",6.97,7.08,6.81,6.91,441600.0],["2014-08-01",6.92,6.96,6.63,6.81,348900.0],["2014-08-04",6.86,7.1,6.74,7.08,464300.0],["2014-08-05",7.01,7.11,6.86,7.05,300700.0],["2014-08-06",6.96,7.11,6.9,6.98,372000.0],["2014-08-07",7.02,7.11,6.51,6.69,738500.0],["2014-08-08",6.7,6.88,6.47,6.52,733100.0],["2014-08-11",6.59,7.05,6.53,6.92,471900.0],["2014-08-12",6.85,6.95,6.74,6.88,303100.0],["2014-08-13",6.84,7.12,6.75,6.95,534300.0],["2014-08-14",6.92,7.12,6.85,7.07,275300.0],["2014-08-15",7.17,7.18,6.99,7.08,310300.0],["2014-08-18",7.19,7.19,7.01,7.09,286800.0],["2014-08-19",7.07,7.2,7.03,7.06,416400.0],["2014-08-20",7.05,7.1,6.91,6.91,295700.0],["2014-08-21",6.87,6.91,6.7,6.86,235900.0],["2014-08-22",6.88,7.01,6.84,6.97,164100.0],["2014-08-25",7.0,7.17,6.91,6.94,232500.0],["2014-08-26",6.94,7.01,6.83,6.87,233200.0],["2014-08-27",6.86,6.89,6.76,6.79,267300.0],["2014-08-28",6.78,7.03,6.74,7.01,637200.0],["2014-08-29",7.03,7.16,6.91,7.04,320700.0],["2014-09-02",7.09,7.09,6.95,7.01,251800.0],["2014-09-03",7.04,7.45,7.0,7.05,845600.0],["2014-09-04",7.1,7.14,6.97,7.06,374600.0],["2014-09-05",7.01,7.13,6.93,7.02,447600.0],["2014-09-08",6.99,7.15,6.99,7.14,264500.0],["2014-09-09",7.09,7.3,7.02,7.11,392800.0],["2014-09-10",7.08,7.3,7.08,7.28,351900.0],["2014-09-11",7.26,7.4,7.18,7.33,272200.0],["2014-09-12",7.35,7.35,7.12,7.22,335000.0],["2014-09-15",7.2,7.29,6.83,6.92,533500.0],["2014-09-16",6.9,6.99,6.85,6.94,228200.0],["2014-09-17",6.99,7.21,6.99,7.13,402500.0],["2014-09-18",7.9,7.9,7.13,7.4,635200.0],["2014-09-19",7.45,7.59,7.25,7.29,834600.0],["2014-09-22",7.25,7.26,7.0,7.11,369100.0],["2014-09-23",7.05,7.3,6.99,7.0,421300.0],["2014-09-24",6.99,7.3,6.96,7.24,255100.0],["2014-09-25",7.26,7.27,6.98,7.14,512300.0],["2014-09-26",7.17,7.24,7.15,7.21,300800.0],["2014-09-29",7.12,7.44,7.12,7.4,362600.0],["2014-09-30",7.37,7.45,7.13,7.13,449800.0],["2014-10-01",7.1,7.16,6.9,6.98,482600.0],["2014-10-02",7.0,7.22,6.81,7.18,503800.0],["2014-10-03",7.29,7.4,7.0,7.3,397800.0],["2014-10-06",7.32,7.32,7.02,7.02,363200.0],["2014-10-07",7.01,7.11,6.85,6.98,520700.0],["2014-10-08",6.98,7.31,6.91,7.14,592500.0],["2014-10-09",7.11,7.24,6.92,7.09,625200.0],["2014-10-10",7.03,7.18,6.89,6.91,445700.0],["2014-10-13",7.2,7.5,7.02,7.24,1143200.0],["2014-10-14",7.42,7.95,7.23,7.94,1199500.0],["2014-10-15",8.0,9.0,7.74,8.8,2905500.0],["2014-10-16",8.5,8.8,8.32,8.49,1549700.0],["2014-10-17",8.65,8.74,8.01,8.29,1002400.0],["2014-10-20",8.28,8.7,8.28,8.39,696300.0],["2014-10-21",8.44,8.82,8.35,8.65,759900.0],["2014-10-22",8.7,9.16,8.65,8.93,1065100.0],["2014-10-23",9.01,9.35,9.01,9.12,853900.0],["2014-10-24",9.08,9.28,8.89,9.13,627300.0],["2014-10-27",9.1,9.27,9.0,9.22,426900.0],["2014-10-28",9.25,9.49,9.15,9.43,763500.0],["2014-10-29",9.47,9.47,8.92,8.99,1032100.0],["2014-10-30",9.0,9.74,8.71,9.7,1545100.0],["2014-10-31",9.7,10.24,9.7,10.18,2230500.0],["2014-11-03",10.51,10.53,10.11,10.2,1078100.0],["2014-11-04",10.18,10.37,9.88,10.18,591300.0],["2014-11-05",10.24,10.39,10.06,10.21,461600.0],["2014-11-06",10.35,10.35,10.03,10.11,613000.0],["2014-11-07",10.12,10.27,9.91,10.24,564000.0],["2014-11-10",10.25,10.25,9.98,10.11,836300.0],["2014-11-11",10.13,10.22,9.93,10.09,582400.0],["2014-11-12",10.05,10.24,9.93,10.24,447300.0],["2014-11-13",10.24,10.69,10.1,10.44,624200.0],["2014-11-14",10.48,10.5,10.19,10.35,496600.0],["2014-11-17",10.35,10.6,10.1,10.24,485400.0],["2014-11-18",10.34,10.99,10.34,10.83,900600.0],["2014-11-19",10.85,10.85,10.5,10.5,499900.0],["2014-11-20",10.5,10.64,10.35,10.55,480800.0],["2014-11-21",10.73,10.74,10.36,10.52,403200.0],["2014-11-24",10.48,10.99,10.47,10.75,805000.0],["2014-11-25",10.93,11.25,10.87,10.98,1282200.0],["2014-11-26",11.0,11.09,10.75,11.05,531700.0],["2014-11-28",11.11,11.28,11.05,11.06,287300.0],["2014-12-01",11.1,11.27,10.85,10.88,447600.0],["2014-12-02",10.86,11.14,10.86,10.97,379800.0],["2014-12-03",10.95,11.05,10.85,10.9,441500.0],["2014-12-04",10.9,10.98,10.63,10.65,579600.0],["2014-12-05",10.66,10.9,10.66,10.82,1808900.0],["2014-12-08",10.82,10.99,10.76,10.81,880700.0],["2014-12-09",10.63,11.41,10.55,11.35,1135700.0],["2014-12-10",11.57,11.61,11.15,11.16,607900.0],["2014-12-11",11.22,11.49,11.03,11.06,398100.0],["2014-12-12",11.13,11.18,10.96,10.99,462000.0],["2014-12-15",11.06,11.44,10.63,10.86,1393800.0],["2014-12-16",10.87,11.08,10.65,10.65,563800.0],["2014-12-17",10.7,10.99,10.58,10.95,634800.0],["2014-12-18",11.13,11.5,11.05,11.41,817000.0],["2014-12-19",11.41,11.97,11.23,11.87,1554500.0],["2014-12-22",11.86,11.97,11.56,11.73,575600.0],["2014-12-23",11.72,11.72,10.72,11.0,1106500.0],["2014-12-24",11.05,11.59,11.0,11.17,402500.0],["2014-12-26",11.25,11.43,11.11,11.29,310100.0],["2014-12-29",11.25,11.29,11.01,11.29,343600.0],["2014-12-30",11.24,11.31,11.05,11.09,233000.0],["2014-12-31",11.16,11.76,11.16,11.53,1339300.0],["2015-01-02",10.05,10.05,9.03,9.74,5404400.0],["2015-01-05",9.65,10.07,9.56,9.78,1308900.0],["2015-01-06",9.38,9.59,8.92,9.52,2719300.0],["2015-01-07",9.59,9.66,9.34,9.66,1360100.0],["2015-01-08",9.8,9.8,9.41,9.5,1223500.0],["2015-01-09",9.46,9.64,9.19,9.27,2230600.0],["2015-01-12",9.25,9.48,8.78,8.79,1799300.0],["2015-01-13",8.8,8.99,8.52,8.79,1155000.0],["2015-01-14",8.72,8.88,8.6,8.64,576100.0],["2015-01-15",8.68,8.75,8.19,8.37,1174900.0],["2015-01-16",8.35,8.74,8.2,8.69,1328300.0],["2015-01-20",8.74,8.8,8.34,8.45,815500.0],["2015-01-21",8.39,8.52,8.25,8.36,607600.0],["2015-01-22",8.41,8.65,8.14,8.55,580400.0],["2015-01-23",8.53,8.75,8.47,8.7,413500.0],["2015-01-26",8.59,8.63,8.35,8.62,822800.0],["2015-01-27",8.49,8.71,8.22,8.51,817600.0],["2015-01-28",8.56,8.67,8.35,8.37,597900.0],["2015-01-29",8.36,8.58,8.31,8.5,556300.0],["2015-01-30",8.42,8.58,8.15,8.15,632500.0],["2015-02-02",8.2,8.31,7.92,8.07,566400.0],["2015-02-03",8.08,8.34,7.97,8.32,541200.0],["2015-02-04",8.25,8.38,7.95,8.25,1093500.0],["2015-02-05",8.25,8.49,8.22,8.32,1070200.0],["2015-02-06",8.33,8.43,8.11,8.22,896300.0],["2015-02-09",8.23,8.46,8.1,8.16,540200.0],["2015-02-10",8.24,8.3,8.06,8.08,411700.0],["2015-02-11",8.09,8.34,8.09,8.3,487700.0],["2015-02-12",8.35,8.48,8.22,8.42,388700.0],["2015-02-13",8.45,8.69,8.24,8.65,629300.0],["2015-02-17",8.78,8.85,8.54,8.79,652500.0],["2015-02-18",8.83,9.07,8.71,9.02,1025900.0],["2015-02-19",9.0,9.43,8.96,9.38,1442400.0],["2015-02-20",9.96,9.98,9.63,9.86,1919300.0],["2015-02-23",9.86,9.95,9.51,9.6,762700.0],["2015-02-24",9.59,9.65,9.42,9.55,573700.0],["2015-02-25",9.6,9.76,9.4,9.52,597000.0],["2015-02-26",9.77,10.49,9.54,10.48,1561700.0],["2015-02-27",10.47,10.6,10.18,10.35,997600.0],["2015-03-02",10.3,10.43,10.08,10.25,960800.0],["2015-03-03",10.18,10.25,9.84,10.2,861300.0],["2015-03-04",10.17,10.17,9.68,10.02,1087700.0],["2015-03-05",10.05,10.44,10.01,10.33,817500.0],["2015-03-06",10.22,10.44,9.8,9.81,1417800.0],["2015-03-09",9.87,10.17,9.8,10.15,818900.0],["2015-03-10",9.94,9.96,9.65,9.74,483500.0],["2015-03-11",9.81,9.91,9.67,9.76,388300.0],["2015-03-12",9.81,9.98,9.75,9.91,459800.0],["2015-03-13",9.91,10.0,9.74,9.84,483400.0],["2015-03-16",9.86,10.12,9.83,10.12,460400.0],["2015-03-17",10.04,10.25,9.83,10.16,598000.0],["2015-03-18",10.14,10.21,9.89,10.08,445600.0],["2015-03-19",10.03,10.44,9.98,10.2,749100.0],["2015-03-20",10.28,10.47,9.83,9.89,1527000.0],["2015-03-23",9.87,10.27,9.68,10.23,621600.0],["2015-03-24",10.71,11.33,10.65,11.11,2706700.0],["2015-03-25",11.17,11.2,10.24,10.53,1233800.0],["2015-03-26",10.36,10.73,10.27,10.44,711600.0],["2015-03-27",10.45,10.84,10.38,10.68,411500.0],["2015-03-30",10.74,10.89,10.59,10.77,507800.0],["2015-03-31",10.7,10.72,10.26,10.4,1568600.0],["2015-04-01",10.32,10.5,10.06,10.45,650800.0],["2015-04-02",10.44,10.47,10.16,10.43,542800.0],["2015-04-06",10.43,10.54,10.25,10.46,460200.0],["2015-04-07",10.47,10.79,10.42,10.57,564800.0],["2015-04-08",10.59,10.76,10.46,10.69,519800.0],["2015-04-09",10.67,10.79,10.46,10.62,440500.0],["2015-04-10",10.75,10.89,10.62,10.89,316000.0],["2015-04-13",10.94,10.96,10.71,10.85,584000.0],["2015-04-14",10.83,10.84,10.13,10.18,1655300.0],["2015-04-15",10.2,10.42,10.0,10.01,626700.0],["2015-04-16",9.94,10.12,9.75,10.03,507900.0],["2015-04-17",9.94,10.28,9.85,10.17,538700.0],["2015-04-20",10.24,10.36,10.06,10.35,432800.0],["2015-04-21",10.28,10.41,10.18,10.38,508800.0],["2015-04-22",10.41,10.41,10.15,10.21,394200.0],["2015-04-23",10.21,10.38,10.13,10.2,547800.0],["2015-04-24",10.23,10.31,9.77,9.81,805300.0],["2015-04-27",9.81,9.89,9.41,9.46,1333700.0],["2015-04-28",9.77,10.01,9.19,9.9,1393400.0],["2015-04-29",9.83,9.99,9.61,9.68,759700.0],["2015-04-30",9.59,9.71,9.32,9.4,1155400.0],["2015-05-01",9.43,9.73,8.97,9.23,2328800.0],["2015-05-04",9.2,9.89,9.16,9.78,1071400.0],["2015-05-05",9.85,9.86,9.53,9.68,687000.0],["2015-05-06",9.72,9.81,9.4,9.57,557100.0],["2015-05-07",9.72,9.86,9.45,9.55,470500.0],["2015-05-08",9.69,9.79,9.45,9.53,479500.0],["2015-05-11",9.56,9.78,9.54,9.62,401100.0],["2015-05-12",9.58,9.7,9.34,9.46,468700.0],["2015-05-13",9.52,9.71,9.37,9.67,505100.0],["2015-05-14",9.75,9.99,9.55,9.9,678100.0],["2015-05-15",10.01,10.09,9.8,9.99,590900.0],["2015-05-18",9.95,10.2,9.88,10.12,776900.0],["2015-05-19",10.15,10.43,10.01,10.24,765300.0],["2015-05-20",10.29,10.55,10.17,10.46,566600.0],["2015-05-21",10.44,10.53,10.07,10.27,519500.0],["2015-05-22",10.23,10.38,10.02,10.21,381600.0],["2015-05-26",10.12,10.2,9.94,10.03,489400.0],["2015-05-27",10.23,10.36,10.04,10.21,399000.0],["2015-05-28",10.13,10.25,10.02,10.12,639300.0],["2015-05-29",10.13,10.38,10.13,10.35,635400.0],["2015-06-01",10.45,10.63,10.25,10.37,608800.0],["2015-06-02",10.27,10.3,9.86,10.13,699300.0],["2015-06-03",10.3,10.36,10.15,10.22,442700.0],["2015-06-04",10.18,10.18,9.84,9.94,615800.0],["2015-06-05",9.95,10.2,9.95,10.13,353700.0],["2015-06-08",10.44,10.53,10.2,10.28,1176800.0],["2015-06-09",10.2,10.25,9.65,10.03,1008100.0],["2015-06-10",10.09,10.25,9.9,10.16,1430100.0],["2015-06-11",10.22,10.33,10.2,10.25,624200.0],["2015-06-12",10.2,10.29,10.1,10.15,328500.0],["2015-06-15",10.11,10.2,9.98,10.1,546500.0],["2015-06-16",10.06,10.29,9.96,10.16,559700.0],["2015-06-17",10.5,10.8,10.36,10.44,1939400.0],["2015-06-18",10.53,11.44,10.5,11.32,3052900.0],["2015-06-19",11.43,11.47,10.83,11.02,1968500.0],["2015-06-22",11.52,11.87,11.46,11.55,2753000.0],["2015-06-23",11.51,11.62,11.45,11.56,2174200.0],["2015-06-24",11.58,11.69,11.11,11.15,1670200.0],["2015-06-25",11.24,11.75,11.24,11.74,1545300.0],["2015-06-26",11.74,11.93,11.5,11.68,3282400.0],["2015-06-29",11.6,11.89,11.31,11.57,2181400.0],["2015-06-30",11.63,11.71,11.43,11.59,11727900.0],["2015-07-01",11.68,11.74,10.83,11.04,2022200.0],["2015-07-02",11.02,11.12,10.68,10.87,1152000.0],["2015-07-06",10.75,11.11,10.63,11.1,1526700.0],["2015-07-07",11.15,11.15,10.73,11.02,1289900.0],["2015-07-08",10.91,11.12,10.55,10.62,1195200.0],["2015-07-09",10.79,11.13,10.79,10.99,1294700.0],["2015-07-10",11.31,11.61,11.13,11.61,1308000.0],["2015-07-13",11.68,12.13,11.6,12.11,2269300.0],["2015-07-14",12.1,12.99,12.0,12.75,4429200.0],["2015-07-15",12.74,12.95,12.25,12.29,1573400.0],["2015-07-16",12.39,12.54,12.26,12.42,873800.0],["2015-07-17",12.76,13.2,12.65,12.97,1881100.0],["2015-07-20",12.97,13.01,12.55,12.95,1108400.0],["2015-07-21",12.99,13.0,12.5,12.91,1104300.0],["2015-07-22",12.79,12.93,12.6,12.71,875600.0],["2015-07-23",12.75,12.9,12.48,12.5,821800.0],["2015-07-24",12.48,12.56,12.25,12.34,775800.0],["2015-07-27",12.34,12.73,12.01,12.54,1202000.0],["2015-07-28",12.65,12.83,12.3,12.8,1300900.0],["2015-07-29",12.1,12.48,11.91,12.41,1790600.0],["2015-07-30",12.24,12.24,10.85,11.15,4311700.0],["2015-07-31",11.1,11.11,10.52,10.73,3260300.0],["2015-08-03",10.73,10.88,10.0,10.21,1812000.0],["2015-08-04",10.26,10.31,9.75,9.87,1308500.0],["2015-08-05",9.87,10.44,9.75,10.36,1729400.0],["2015-08-06",10.25,10.25,9.58,9.74,1793600.0],["2015-08-07",9.68,9.73,9.22,9.5,1165100.0],["2015-08-10",9.62,9.65,9.28,9.37,1121600.0],["2015-08-11",9.15,9.64,9.14,9.33,1192500.0],["2015-08-12",9.33,9.61,9.26,9.36,910800.0],["2015-08-13",9.41,9.6,9.3,9.53,767700.0],["2015-08-14",9.08,9.55,9.02,9.34,836300.0],["2015-08-17",9.33,9.83,9.28,9.81,1010600.0],["2015-08-18",9.75,9.84,9.6,9.76,902100.0],["2015-08-19",9.69,9.8,9.31,9.31,903900.0],["2015-08-20",9.2,9.28,8.67,8.71,1432300.0],["2015-08-21",8.62,9.49,8.52,9.16,1447100.0],["2015-08-24",8.72,9.73,8.65,9.22,2788300.0],["2015-08-25",9.59,9.72,9.0,9.11,1927900.0],["2015-08-26",9.35,9.49,9.0,9.46,1523700.0],["2015-08-27",9.56,9.62,9.22,9.48,1024600.0],["2015-08-28",9.42,9.6,9.35,9.6,654400.0],["2015-08-31",9.59,9.97,9.52,9.71,1227000.0],["2015-09-01",9.44,9.71,9.19,9.31,1471500.0],["2015-09-02",9.4,9.64,9.32,9.58,876900.0],["2015-09-03",9.57,9.93,9.55,9.67,845600.0],["2015-09-04",9.53,9.83,9.53,9.82,381500.0],["2015-09-08",9.93,10.42,9.85,10.41,863500.0],["2015-09-09",10.46,10.5,10.09,10.12,729800.0],["2015-09-10",10.11,10.4,10.09,10.27,585200.0],["2015-09-11",10.13,10.32,9.76,10.12,1798600.0],["2015-09-14",10.2,10.34,9.94,10.18,1048300.0],["2015-09-15",10.13,10.45,10.13,10.34,622200.0],["2015-09-16",10.38,10.6,10.28,10.56,830600.0],["2015-09-17",10.53,11.0,10.39,10.94,1002300.0],["2015-09-18",10.73,11.14,10.63,11.07,1936500.0],["2015-09-21",11.38,11.74,10.69,10.76,1805200.0],["2015-09-22",10.6,10.74,10.14,10.35,1752100.0],["2015-09-23",10.4,10.55,10.15,10.35,582300.0],["2015-09-24",10.27,10.43,10.01,10.36,697000.0],["2015-09-25",10.55,10.55,9.73,10.0,1338100.0],["2015-09-28",9.98,10.04,9.25,9.48,1356000.0],["2015-09-29",9.44,9.93,9.27,9.46,995200.0],["2015-09-30",9.61,9.82,9.45,9.65,1377300.0],["2015-10-01",9.64,9.66,9.0,9.47,1050100.0],["2015-10-02",9.39,9.72,9.22,9.72,752800.0],["2015-10-05",9.87,10.14,9.56,9.8,1686200.0],["2015-10-06",9.73,9.95,8.99,9.42,1095100.0],["2015-10-07",9.46,9.75,9.17,9.55,1396300.0],["2015-10-08",9.51,9.51,9.13,9.39,1082800.0],["2015-10-09",9.43,9.52,9.21,9.4,1066900.0],["2015-10-12",9.53,10.0,9.19,9.84,2191600.0],["2015-10-13",9.94,9.94,8.43,8.44,2433700.0],["2015-10-14",8.61,8.73,7.76,7.95,3262400.0],["2015-10-15",7.95,8.51,7.54,8.38,2726000.0],["2015-10-16",8.41,8.5,8.22,8.32,1369600.0],["2015-10-19",8.36,8.85,8.34,8.68,1356000.0],["2015-10-20",8.7,8.98,8.58,8.89,2030200.0],["2015-10-21",9.1,9.19,8.55,8.91,1613900.0],["2015-10-22",8.99,9.08,8.55,8.78,1255800.0],["2015-10-23",8.88,8.99,8.81,8.88,878400.0],["2015-10-26",8.86,9.18,8.8,8.86,594600.0],["2015-10-27",8.85,9.1,8.85,9.09,1174400.0],["2015-10-28",9.09,9.49,8.94,9.49,1308400.0],["2015-10-29",9.49,9.53,6.71,7.29,8566800.0],["2015-10-30",7.89,7.99,7.23,7.28,3910200.0],["2015-11-02",7.4,7.91,7.25,7.81,1646200.0],["2015-11-03",7.7,7.78,7.34,7.39,1607200.0],["2015-11-04",7.45,7.74,7.42,7.55,1240200.0],["2015-11-05",7.5,7.63,7.4,7.5,924300.0],["2015-11-06",7.43,7.85,7.36,7.84,780900.0],["2015-11-09",7.53,7.59,7.06,7.34,2290200.0],["2015-11-10",7.31,7.7,7.22,7.59,1360500.0],["2015-11-11",7.75,7.92,7.64,7.76,823400.0],["2015-11-12",7.7,7.83,7.62,7.65,572100.0],["2015-11-13",7.63,7.93,7.56,7.75,683700.0],["2015-11-16",8.0,8.47,7.98,8.23,1797800.0],["2015-11-17",8.0,8.48,8.0,8.12,923800.0],["2015-11-18",8.13,8.39,8.06,8.36,589900.0],["2015-11-19",8.31,8.31,7.96,8.11,454700.0],["2015-11-20",8.16,8.49,8.06,8.37,751100.0],["2015-11-23",8.39,8.63,8.31,8.56,646300.0],["2015-11-24",8.47,8.65,8.25,8.63,634100.0],["2015-11-25",8.61,8.8,8.59,8.79,583700.0],["2015-11-27",8.76,8.85,8.64,8.73,210100.0],["2015-11-30",8.77,9.1,8.77,8.96,877500.0],["2015-12-01",9.0,9.01,8.68,8.93,848900.0],["2015-12-02",8.9,9.27,8.71,9.07,687500.0],["2015-12-03",9.07,9.13,8.62,8.69,877700.0],["2015-12-04",8.66,9.05,8.55,9.0,530800.0],["2015-12-07",9.0,9.06,8.44,8.5,695800.0],["2015-12-08",8.43,9.0,8.43,8.74,732900.0],["2015-12-09",8.68,8.7,8.44,8.49,580400.0],["2015-12-10",8.46,8.69,8.06,8.64,1533300.0],["2015-12-11",8.45,8.6,8.21,8.29,883400.0],["2015-12-14",8.32,8.54,8.11,8.31,636500.0],["2015-12-15",8.39,8.69,8.27,8.29,824200.0],["2015-12-16",8.38,8.41,7.93,8.1,1690300.0],["2015-12-17",8.98,9.0,8.37,8.92,1979300.0],["2015-12-18",8.93,9.64,8.78,9.54,5329300.0],["2015-12-21",9.56,9.66,9.05,9.35,1311900.0],["2015-12-22",9.5,9.5,9.18,9.46,607700.0],["2015-12-23",9.5,9.63,9.4,9.61,595800.0],["2015-12-24",9.58,9.59,9.3,9.4,310100.0],["2015-12-28",9.4,9.69,9.3,9.61,584100.0],["2015-12-29",9.6,9.87,9.6,9.84,565800.0],["2015-12-30",9.74,9.9,9.53,9.53,579600.0],["2015-12-31",9.52,9.62,9.27,9.37,921200.0],["2016-01-04",9.11,9.15,8.42,8.96,1295400.0],["2016-01-05",8.92,9.08,8.79,8.86,618800.0],["2016-01-06",8.71,9.63,8.58,8.9,1202300.0],["2016-01-07",8.9,9.05,8.62,8.74,1128400.0],["2016-01-08",8.92,9.04,8.53,8.55,877600.0],["2016-01-11",9.32,9.47,8.17,8.45,1858600.0],["2016-01-12",8.58,9.09,8.4,8.89,1293200.0],["2016-01-13",8.9,9.1,8.28,8.43,1101500.0],["2016-01-14",8.41,8.94,8.28,8.66,1016500.0],["2016-01-15",8.44,8.7,8.26,8.52,1211400.0],["2016-01-19",8.58,8.61,7.81,8.14,1296100.0],["2016-01-20",8.15,8.55,7.69,8.45,1423300.0],["2016-01-21",8.36,8.75,8.2,8.51,934600.0],["2016-01-22",8.65,8.68,8.2,8.36,953700.0],["2016-01-25",8.31,8.45,8.18,8.22,1018400.0],["2016-01-26",8.25,8.31,7.86,8.24,821700.0],["2016-01-27",8.25,8.31,8.0,8.03,818200.0],["2016-01-28",8.09,8.21,7.72,7.92,932300.0],["2016-01-29",7.95,8.34,7.88,8.32,1431800.0],["2016-02-01",8.24,8.3,7.98,8.13,1226500.0],["2016-02-02",8.05,8.11,7.8,7.82,980000.0],["2016-02-03",7.86,8.11,7.59,8.07,1136100.0],["2016-02-04",8.03,8.27,7.94,8.16,982500.0],["2016-02-05",8.11,8.14,7.81,7.85,1244300.0],["2016-02-08",7.77,7.89,7.52,7.74,1336000.0],["2016-02-09",7.62,7.87,7.3,7.31,1062100.0],["2016-02-10",7.41,7.68,7.33,7.34,739400.0],["2016-02-11",7.17,7.49,7.06,7.43,788000.0],["2016-02-12",7.47,7.63,7.27,7.59,935800.0],["2016-02-16",7.73,7.91,7.62,7.9,681100.0],["2016-02-17",7.97,8.05,7.83,8.0,831300.0],["2016-02-18",7.98,8.1,7.82,7.83,657300.0],["2016-02-19",7.82,8.02,7.68,7.88,672800.0],["2016-02-22",7.97,8.23,7.9,8.12,829900.0],["2016-02-23",8.12,8.51,8.02,8.32,1361300.0],["2016-02-24",8.27,8.47,7.48,8.09,1433400.0],["2016-02-25",8.1,8.38,8.02,8.25,747400.0],["2016-02-26",8.29,8.58,8.24,8.49,659100.0],["2016-02-29",8.46,8.54,8.17,8.23,786700.0],["2016-03-01",8.36,8.5,8.13,8.46,626000.0],["2016-03-02",8.44,8.92,8.42,8.91,1110100.0],["2016-03-03",8.88,8.95,8.7,8.84,807500.0],["2016-03-04",8.82,9.17,8.6,9.01,1102800.0],["2016-03-07",8.99,9.35,8.71,9.25,854100.0],["2016-03-08",9.15,9.2,8.55,8.6,1396100.0],["2016-03-09",8.68,8.74,8.31,8.57,918400.0],["2016-03-10",8.61,8.85,8.25,8.38,736100.0],["2016-03-11",8.45,8.65,8.37,8.58,645800.0],["2016-03-14",8.58,8.74,8.42,8.53,323900.0],["2016-03-15",8.47,8.65,8.18,8.18,583700.0],["2016-03-16",8.17,8.29,8.02,8.17,564900.0],["2016-03-17",8.18,8.35,7.97,8.0,1067100.0],["2016-03-18",8.05,8.35,7.89,8.31,1913700.0],["2016-03-21",8.31,8.6,8.2,8.53,589300.0],["2016-03-22",8.43,8.66,8.43,8.6,392700.0],["2016-03-23",8.59,8.7,8.22,8.22,390900.0],["2016-03-24",8.16,8.33,8.0,8.25,391500.0],["2016-03-28",8.27,8.41,8.15,8.15,352500.0],["2016-03-29",8.15,8.39,8.06,8.36,846400.0],["2016-03-30",8.44,8.74,8.39,8.57,686700.0],["2016-03-31",8.56,8.8,8.56,8.74,931100.0],["2016-04-01",8.74,9.06,8.56,9.0,872400.0],["2016-04-04",9.03,9.18,8.93,8.93,557000.0],["2016-04-05",8.86,8.96,8.76,8.83,451900.0],["2016-04-06",8.82,9.14,8.81,9.13,606700.0],["2016-04-07",9.1,9.3,9.04,9.19,700400.0],["2016-04-08",9.29,9.29,8.87,8.99,782100.0],["2016-04-11",7.66,8.32,7.46,8.2,3857900.0],["2016-04-12",7.99,8.27,7.99,8.26,1055200.0],["2016-04-13",8.28,8.36,8.15,8.27,676300.0],["2016-04-14",8.31,8.64,8.25,8.44,592900.0],["2016-04-15",8.43,8.54,8.36,8.4,445700.0],["2016-04-18",8.4,8.47,8.3,8.41,504100.0],["2016-04-19",8.3,8.35,8.06,8.13,700400.0],["2016-04-20",8.16,8.21,8.0,8.11,989800.0],["2016-04-21",8.15,8.31,8.09,8.26,614000.0],["2016-04-22",8.24,8.37,7.96,8.1,830300.0],["2016-04-25",8.11,8.19,7.8,7.83,1161300.0],["2016-04-26",7.44,8.09,7.26,7.73,2273500.0],["2016-04-27",7.54,7.75,7.28,7.72,921900.0],["2016-04-28",7.67,8.0,7.56,7.8,932000.0],["2016-04-29",7.79,7.93,7.53,7.53,967600.0],["2016-05-02",7.54,7.62,7.31,7.38,887300.0],["2016-05-03",7.34,7.46,7.07,7.16,1419300.0],["2016-05-04",7.14,7.26,7.0,7.1,1186800.0],["2016-05-05",7.12,7.21,7.05,7.14,681300.0],["2016-05-06",7.12,7.3,6.96,7.09,1033400.0],["2016-05-09",7.08,7.28,7.05,7.16,1248100.0],["2016-05-10",7.18,7.29,6.94,7.0,916700.0],["2016-05-11",6.96,6.98,6.66,6.66,1109900.0],["2016-05-12",6.71,6.91,6.65,6.67,838600.0],["2016-05-13",6.82,7.09,6.64,6.74,1199400.0],["2016-05-16",6.83,7.0,6.75,6.98,1245500.0],["2016-05-17",6.93,7.0,6.78,6.81,1126700.0],["2016-05-18",6.83,7.07,6.83,7.0,657900.0],["2016-05-19",6.95,7.11,6.79,6.86,580700.0],["2016-05-20",6.94,7.01,6.9,7.01,813200.0],["2016-05-23",7.06,7.34,7.06,7.22,1132700.0],["2016-05-24",7.3,7.67,7.24,7.59,1679300.0],["2016-05-25",7.63,7.7,7.42,7.63,850900.0],["2016-05-26",7.6,7.89,7.51,7.78,988700.0],["2016-05-27",7.8,7.99,7.8,7.95,851800.0],["2016-05-31",7.95,8.0,7.81,7.87,1078400.0],["2016-06-01",7.86,8.03,7.75,7.94,1118200.0],["2016-06-02",7.93,8.24,7.89,8.23,873300.0],["2016-06-03",8.23,8.35,8.07,8.21,959900.0],["2016-06-06",8.2,8.37,7.86,8.23,845800.0],["2016-06-07",8.2,8.2,7.99,8.1,619400.0],["2016-06-08",8.09,8.15,7.9,8.14,488400.0],["2016-06-09",8.1,8.16,7.93,7.98,469600.0],["2016-06-10",7.86,8.0,7.79,7.88,460100.0],["2016-06-13",7.86,7.96,7.67,7.79,425600.0],["2016-06-14",7.77,7.86,7.64,7.71,505600.0],["2016-06-15",7.76,7.88,7.65,7.68,597100.0],["2016-06-16",7.65,7.74,7.46,7.62,445600.0],["2016-06-17",7.65,7.88,7.46,7.47,994000.0],["2016-06-20",7.56,7.68,7.48,7.63,515800.0],["2016-06-21",7.65,7.68,7.48,7.57,583600.0],["2016-06-22",7.6,7.8,7.47,7.59,428600.0],["2016-06-23",7.71,7.93,7.64,7.93,621800.0],["2016-06-24",7.53,7.88,7.48,7.57,1375000.0],["2016-06-27",7.47,7.52,7.1,7.11,874000.0],["2016-06-28",7.25,7.71,7.24,7.69,1291000.0],["2016-06-29",7.65,7.88,7.56,7.88,915900.0],["2016-06-30",7.85,8.0,7.77,7.98,984200.0],["2016-07-01",8.0,8.28,7.94,8.22,912800.0],["2016-07-05",8.25,8.31,8.0,8.06,523200.0],["2016-07-06",7.98,8.08,7.85,8.07,543400.0],["2016-07-07",8.08,8.17,7.97,8.11,367700.0],["2016-07-08",8.17,8.38,8.07,8.25,682500.0],["2016-07-11",8.32,8.32,8.15,8.17,660800.0],["2016-07-12",8.5,8.6,8.06,8.2,1707300.0],["2016-07-13",8.15,8.26,7.89,7.93,1397200.0],["2016-07-14",8.04,8.11,7.87,7.9,954800.0],["2016-07-15",7.98,8.07,7.85,7.99,940500.0],["2016-07-18",8.01,8.03,7.77,7.79,999700.0],["2016-07-19",7.76,7.84,7.65,7.69,832600.0],["2016-07-20",7.68,7.88,7.68,7.85,775600.0],["2016-07-21",7.85,7.95,7.71,7.74,870100.0],["2016-07-22",7.77,7.85,7.7,7.78,640900.0],["2016-07-25",7.76,7.8,7.61,7.62,622200.0],["2016-07-26",7.48,7.65,7.21,7.53,2764700.0],["2016-07-27",7.48,7.57,7.39,7.55,897800.0],["2016-07-28",7.53,7.54,7.35,7.45,996800.0],["2016-07-29",7.47,7.5,7.35,7.49,786600.0],["2016-08-01",7.5,7.86,7.49,7.71,905100.0],["2016-08-02",7.68,7.72,7.47,7.54,546300.0],["2016-08-03",7.52,7.58,7.37,7.55,467400.0],["2016-08-04",7.55,7.7,7.53,7.68,487600.0],["2016-08-05",7.71,7.86,7.66,7.67,901600.0],["2016-08-08",7.7,7.75,7.56,7.57,515800.0],["2016-08-09",7.61,7.63,7.51,7.58,439800.0],["2016-08-10",7.55,7.56,7.36,7.36,598900.0],["2016-08-11",7.38,7.52,7.3,7.38,831500.0],["2016-08-12",7.4,7.55,7.35,7.52,516400.0],["2016-08-15",7.54,7.63,7.46,7.54,479100.0],["2016-08-16",7.48,7.53,7.4,7.41,354400.0],["2016-08-17",7.41,7.43,7.2,7.24,555100.0],["2016-08-18",7.26,7.34,7.21,7.34,557400.0],["2016-08-19",7.32,7.34,7.21,7.3,332600.0],["2016-08-22",7.32,7.6,7.28,7.52,840800.0],["2016-08-23",7.57,7.57,7.38,7.5,355900.0],["2016-08-24",7.47,7.56,7.23,7.24,1420100.0],["2016-08-25",7.22,7.3,7.1,7.19,541800.0],["2016-08-26",7.23,7.29,7.1,7.24,371000.0],["2016-08-29",7.28,7.28,6.94,7.1,821500.0],["2016-08-30",7.09,7.16,7.0,7.06,592800.0],["2016-08-31",7.1,7.3,7.02,7.24,845500.0],["2016-09-01",7.25,7.27,7.02,7.14,726200.0],["2016-09-02",7.15,7.37,7.09,7.34,926800.0],["2016-09-06",7.37,7.66,7.33,7.66,1070800.0],["2016-09-07",7.67,8.03,7.61,7.97,1248300.0],["2016-09-08",7.97,8.57,7.97,8.41,1883500.0],["2016-09-09",8.34,8.5,8.25,8.29,972200.0],["2016-09-12",8.21,8.73,8.04,8.72,1459700.0],["2016-09-13",8.59,8.65,8.47,8.48,926900.0],["2016-09-14",8.49,8.7,8.45,8.69,886600.0],["2016-09-15",8.66,8.99,8.42,8.99,1091000.0],["2016-09-16",9.0,9.13,8.86,9.08,1584600.0],["2016-09-19",9.11,9.24,8.86,8.86,814000.0],["2016-09-20",8.91,9.09,8.85,8.99,546700.0],["2016-09-21",9.04,9.15,8.91,9.14,671600.0],["2016-09-22",9.18,9.39,9.11,9.34,797700.0],["2016-09-23",9.26,9.35,8.9,8.93,936300.0],["2016-09-26",8.89,8.89,8.62,8.65,715900.0],["2016-09-27",8.65,8.82,8.49,8.75,1152300.0],["2016-09-28",8.8,8.8,8.53,8.66,574600.0],["2016-09-29",8.62,8.62,8.22,8.35,709200.0],["2016-09-30",8.42,8.58,8.21,8.58,719700.0],["2016-10-03",8.57,8.8,8.46,8.79,763000.0],["2016-10-04",8.8,8.91,8.68,8.77,872600.0],["2016-10-05",8.84,9.04,8.77,8.87,610900.0],["2016-10-06",8.76,8.99,8.72,8.86,526200.0],["2016-10-07",8.86,8.87,8.65,8.83,447300.0],["2016-10-10",8.94,9.29,8.92,9.14,1124300.0],["2016-10-11",9.08,9.1,8.49,8.5,635100.0],["2016-10-12",8.52,8.6,8.35,8.35,437400.0],["2016-10-13",8.25,8.49,8.25,8.38,412300.0],["2016-10-14",8.46,8.55,8.29,8.3,331900.0],["2016-10-17",8.28,8.34,8.08,8.31,501500.0],["2016-10-18",8.45,8.54,8.33,8.42,328500.0],["2016-10-19",8.42,8.57,8.3,8.44,343000.0],["2016-10-20",8.41,8.58,8.41,8.54,401500.0],["2016-10-21",8.46,8.55,8.41,8.48,456400.0],["2016-10-24",8.55,8.74,8.53,8.63,343400.0],["2016-10-25",8.65,8.71,8.38,8.44,442100.0],["2016-10-26",8.42,8.49,8.29,8.37,532700.0],["2016-10-27",8.99,9.11,8.56,8.66,1062500.0],["2016-10-28",8.56,8.91,8.34,8.78,760000.0],["2016-10-31",8.79,9.05,8.67,8.91,854700.0],["2016-11-01",8.92,9.05,8.67,9.04,691700.0],["2016-11-02",8.96,9.05,8.43,8.46,801200.0],["2016-11-03",8.45,8.48,7.66,7.85,1431600.0],["2016-11-04",7.89,8.25,7.89,8.1,685500.0],["2016-11-07",8.28,8.49,8.26,8.46,971600.0],["2016-11-08",8.54,8.99,8.37,8.71,1197600.0],["2016-11-09",8.61,9.36,8.5,9.23,2571900.0],["2016-11-10",9.35,9.62,9.01,9.06,1523900.0],["2016-11-11",9.04,9.49,9.01,9.31,1182100.0],["2016-11-14",9.45,9.79,9.28,9.72,969600.0],["2016-11-15",9.71,9.74,9.47,9.68,804600.0],["2016-11-16",9.61,9.9,9.46,9.48,930000.0],["2016-11-17",9.56,9.82,9.5,9.73,1348300.0],["2016-11-18",9.75,9.87,9.66,9.82,469100.0],["2016-11-21",9.88,9.88,9.68,9.84,277200.0],["2016-11-22",9.85,9.89,9.69,9.79,450600.0],["2016-11-23",9.66,10.0,9.36,9.99,510700.0],["2016-11-25",10.0,10.02,9.86,9.97,475200.0],["2016-11-28",9.97,9.98,9.68,9.83,486500.0],["2016-11-29",9.86,10.0,9.73,9.75,343800.0],["2016-11-30",9.79,9.81,9.46,9.48,479900.0],["2016-12-01",9.47,9.56,9.02,9.06,1081000.0],["2016-12-02",9.09,9.28,9.03,9.09,445900.0],["2016-12-05",9.24,9.5,9.03,9.49,670000.0],["2016-12-06",9.51,9.52,9.02,9.21,931800.0],["2016-12-07",9.12,9.3,8.66,9.17,1052500.0],["2016-12-08",9.16,9.46,8.99,9.45,571000.0],["2016-12-09",9.35,9.77,9.35,9.56,433600.0],["2016-12-12",9.19,9.55,8.96,9.11,736800.0],["2016-12-13",9.14,9.26,9.06,9.21,445400.0],["2016-12-14",9.21,9.26,8.96,9.19,468000.0],["2016-12-15",9.26,9.34,9.05,9.18,869000.0],["2016-12-16",9.11,9.11,8.56,8.59,2119500.0],["2016-12-19",8.7,8.86,8.6,8.67,586400.0],["2016-12-20",8.66,9.04,8.57,8.96,941800.0],["2016-12-21",8.99,8.99,8.74,8.77,438200.0],["2016-12-22",8.78,8.85,8.64,8.72,374700.0],["2016-12-23",8.7,8.96,8.7,8.86,467700.0],["2016-12-27",8.92,9.0,8.83,8.99,396200.0],["2016-12-28",9.25,9.36,8.83,8.95,654100.0],["2016-12-29",8.98,9.06,8.77,8.89,793700.0],["2016-12-30",8.93,8.94,8.7,8.86,867500.0],["2017-01-03",8.85,9.04,8.73,8.76,857400.0],["2017-01-04",8.78,8.99,8.77,8.91,724600.0],["2017-01-05",8.93,8.97,8.6,8.65,593400.0],["2017-01-06",8.76,8.8,8.63,8.64,449900.0],["2017-01-09",8.69,8.79,8.5,8.62,463800.0],["2017-01-10",8.67,8.74,8.38,8.72,570800.0],["2017-01-11",8.77,8.77,8.25,8.58,823800.0],["2017-01-12",8.52,8.74,8.37,8.49,600800.0],["2017-01-13",8.48,8.85,8.48,8.77,1054200.0],["2017-01-17",8.73,8.8,8.28,8.31,834700.0],["2017-01-18",8.25,8.32,7.94,8.06,1028800.0],["2017-01-19",8.1,8.19,8.02,8.08,576400.0],["2017-01-20",8.08,8.09,7.99,8.06,535600.0],["2017-01-23",8.04,8.19,7.97,8.16,520600.0],["2017-01-24",8.17,8.17,7.8,7.96,1053600.0],["2017-01-25",8.0,8.12,7.99,8.07,331400.0],["2017-01-26",8.09,8.13,8.0,8.02,348400.0],["2017-01-27",8.08,8.11,7.95,8.05,389500.0],["2017-01-30",8.05,8.05,7.8,7.86,491400.0],["2017-01-31",7.81,8.12,7.81,8.08,759600.0],["2017-02-01",8.13,8.2,7.86,7.9,829100.0],["2017-02-02",7.88,7.9,7.64,7.68,953300.0],["2017-02-03",7.75,7.9,7.69,7.79,1814100.0],["2017-02-06",7.92,8.07,7.76,7.87,708600.0],["2017-02-07",7.86,8.06,7.76,8.06,803200.0],["2017-02-08",8.03,8.07,7.85,7.92,427100.0],["2017-02-09",7.93,8.14,7.93,8.13,428500.0],["2017-02-10",8.17,8.3,8.07,8.2,482600.0],["2017-02-13",8.27,8.33,8.05,8.08,418400.0],["2017-02-14",8.07,8.24,8.02,8.21,531100.0],["2017-02-15",8.2,8.37,8.17,8.3,500000.0],["2017-02-16",8.31,8.32,8.09,8.27,523100.0],["2017-02-17",8.29,8.3,8.18,8.29,543800.0],["2017-02-21",8.32,8.44,8.19,8.41,556900.0],["2017-02-22",8.3,8.49,8.22,8.29,599700.0],["2017-02-23",8.29,8.29,7.7,7.95,1558900.0],["2017-02-24",7.94,8.06,7.83,7.97,1151200.0],["2017-02-27",7.93,8.43,7.93,8.41,1241600.0],["2017-02-28",8.4,8.58,8.18,8.57,1017900.0],["2017-03-01",8.71,8.71,8.4,8.44,1105600.0],["2017-03-02",8.46,8.53,8.34,8.35,1137700.0],["2017-03-03",8.5,8.67,8.26,8.35,1344000.0],["2017-03-06",8.3,8.32,8.1,8.16,765700.0],["2017-03-07",8.08,8.37,7.94,8.28,782700.0],["2017-03-08",8.3,8.54,8.28,8.33,859200.0],["2017-03-09",8.35,8.55,8.27,8.44,697600.0],["2017-03-10",8.49,8.71,8.42,8.69,876000.0],["2017-03-13",8.64,8.66,8.43,8.46,663800.0],["2017-03-14",8.44,8.54,8.38,8.42,517000.0],["2017-03-15",8.44,8.68,8.42,8.64,1639900.0],["2017-03-16",8.63,8.68,8.47,8.66,865200.0],["2017-03-17",8.58,8.98,8.58,8.85,1697600.0],["2017-03-20",8.85,8.95,8.75,8.94,800200.0],["2017-03-21",8.96,9.04,8.74,8.85,924800.0],["2017-03-22",8.81,8.95,8.68,8.86,661300.0],["2017-03-23",8.82,9.12,8.74,8.92,583700.0],["2017-03-24",8.92,9.12,8.92,9.1,547900.0],["2017-03-27",9.0,9.35,8.89,9.3,758100.0],["2017-03-28",9.32,9.7,9.17,9.7,975800.0],["2017-03-29",9.7,9.85,9.52,9.67,740300.0],["2017-03-30",9.67,9.72,9.44,9.44,452900.0],["2017-03-31",9.46,9.56,9.3,9.53,687600.0],["2017-04-03",9.52,9.75,9.43,9.45,901700.0],["2017-04-04",9.44,9.66,9.44,9.6,364700.0],["2017-04-05",9.62,9.78,9.51,9.56,714300.0],["2017-04-06",9.59,9.65,9.43,9.62,562100.0],["2017-04-07",9.59,9.72,9.44,9.71,601200.0],["2017-04-10",9.72,9.85,9.6,9.81,558000.0],["2017-04-11",9.77,9.91,9.72,9.74,651500.0],["2017-04-12",9.73,9.97,9.69,9.9,752800.0],["2017-04-13",9.98,10.77,9.82,10.74,4540800.0],["2017-04-17",10.75,10.98,10.53,10.8,2867600.0],["2017-04-18",10.76,11.11,10.76,11.01,2387200.0],["2017-04-19",11.06,11.69,11.01,11.51,3125900.0],["2017-04-20",11.53,11.9,11.48,11.62,2579900.0],["2017-04-21",11.71,11.86,11.47,11.52,1743100.0],["2017-04-24",11.7,12.16,11.4,11.46,2550600.0],["2017-04-25",11.57,11.8,11.45,11.53,2113100.0],["2017-04-26",11.49,11.53,11.02,11.1,2146400.0],["2017-04-27",11.22,11.61,11.14,11.4,1406500.0],["2017-04-28",11.22,12.89,11.22,12.69,3312400.0],["2017-05-01",12.71,14.05,12.22,12.33,3894100.0],["2017-05-02",12.57,13.1,12.29,12.96,1987300.0],["2017-05-03",12.93,13.64,12.69,13.58,2265400.0],["2017-05-04",13.65,14.0,13.55,13.8,2222600.0],["2017-05-05",13.78,14.22,13.63,14.09,1965200.0],["2017-05-08",14.12,14.48,14.04,14.24,2661400.0],["2017-05-09",14.2,14.43,13.97,14.23,1712100.0],["2017-05-10",14.15,14.76,14.03,14.76,1289700.0],["2017-05-11",14.69,15.12,14.46,14.88,2867000.0],["2017-05-12",14.89,15.23,14.64,14.86,2268400.0],["2017-05-15",14.83,15.34,14.81,15.23,2134800.0],["2017-05-16",15.28,15.4,15.05,15.38,1526500.0],["2017-05-17",15.36,15.36,14.39,14.4,2244300.0],["2017-05-18",14.48,14.67,14.33,14.45,1269800.0],["2017-05-19",14.46,14.57,14.13,14.26,1463000.0],["2017-05-22",14.31,14.51,14.19,14.33,915200.0],["2017-05-23",13.55,13.99,12.6,13.62,2467500.0],["2017-05-24",13.62,13.73,13.48,13.59,832600.0],["2017-05-25",13.6,13.96,13.6,13.8,1025600.0],["2017-05-26",13.65,13.78,13.31,13.4,941300.0],["2017-05-30",13.41,13.66,13.26,13.55,1040000.0],["2017-05-31",13.58,13.73,13.17,13.68,1521500.0],["2017-06-01",13.6,13.82,13.49,13.77,1208400.0],["2017-06-02",13.77,14.68,13.77,14.64,1290200.0],["2017-06-05",14.57,14.75,14.4,14.57,910900.0],["2017-06-06",14.53,14.84,14.33,14.38,757700.0],["2017-06-07",14.46,14.83,14.33,14.74,1333100.0],["2017-06-08",14.75,15.0,14.49,15.0,975900.0],["2017-06-09",15.0,15.6,14.67,14.79,1543400.0],["2017-06-12",14.79,14.83,14.23,14.67,1438200.0],["2017-06-13",14.7,15.06,14.63,14.73,915600.0],["2017-06-14",14.72,14.91,14.35,14.49,1359100.0],["2017-06-15",14.37,14.88,14.32,14.87,881900.0],["2017-06-16",14.8,15.08,14.65,15.06,2243600.0],["2017-06-19",15.12,15.75,15.09,15.31,1813400.0],["2017-06-20",15.22,15.5,14.91,15.02,1505800.0],["2017-06-21",15.04,16.04,15.04,15.63,2016700.0],["2017-06-22",15.66,15.95,15.43,15.57,1393400.0],["2017-06-23",15.65,15.95,15.6,15.71,1430300.0],["2017-06-26",15.87,16.2,15.37,15.38,1141100.0],["2017-06-27",15.38,15.49,14.85,14.87,987400.0],["2017-06-28",14.93,15.33,14.78,15.3,953600.0],["2017-06-29",15.29,15.31,14.71,14.88,633700.0],["2017-06-30",14.88,15.01,14.65,14.97,764000.0],["2017-07-03",15.06,15.27,14.89,14.98,454900.0],["2017-07-05",14.93,15.28,14.86,15.26,734600.0],["2017-07-06",15.15,15.2,14.5,14.58,842600.0],["2017-07-07",14.58,15.02,14.58,14.84,582800.0],["2017-07-10",14.79,14.95,14.53,14.63,751800.0],["2017-07-11",14.7,15.17,14.7,15.06,848100.0],["2017-07-12",15.15,15.23,14.78,14.95,890000.0],["2017-07-13",14.9,15.01,14.27,14.46,1266100.0],["2017-07-14",15.17,15.61,14.67,15.45,2362000.0],["2017-07-17",15.57,15.74,15.01,15.35,1678400.0],["2017-07-18",15.43,15.49,15.05,15.12,545500.0],["2017-07-19",15.15,15.35,14.8,15.06,651900.0],["2017-07-20",15.05,15.19,14.89,14.99,515000.0],["2017-07-21",15.0,15.26,14.83,14.84,532500.0],["2017-07-24",14.85,15.09,14.6,15.01,637700.0],["2017-07-25",15.05,15.1,14.8,14.87,453800.0],["2017-07-26",14.94,14.99,14.51,14.65,1085600.0],["2017-07-27",15.24,15.5,14.28,14.35,1816800.0],["2017-07-28",14.4,14.78,14.28,14.75,934900.0],["2017-07-31",14.78,14.96,14.55,14.96,919500.0],["2017-08-01",15.02,15.05,14.7,14.96,934800.0],["2017-08-02",14.92,15.03,14.28,14.39,1170000.0],["2017-08-03",14.39,14.71,14.32,14.7,901800.0],["2017-08-04",14.77,14.84,14.49,14.68,1177300.0],["2017-08-07",14.63,15.23,14.48,15.23,1195500.0],["2017-08-08",15.24,15.75,15.0,15.64,1699400.0],["2017-08-09",15.55,15.71,15.12,15.54,1341800.0],["2017-08-10",15.41,15.41,14.63,14.63,1082700.0],["2017-08-11",14.65,15.07,14.59,14.96,979800.0],["2017-08-14",15.09,15.97,14.91,15.78,2372200.0],["2017-08-15",15.97,17.24,15.7,16.74,4448200.0],["2017-08-16",16.95,17.36,16.5,16.93,2765200.0],["2017-08-17",16.98,17.22,16.04,16.11,2525300.0],["2017-08-18",16.08,16.88,15.71,16.52,1991800.0],["2017-08-21",16.45,17.08,16.41,16.87,1184400.0],["2017-08-22",17.0,17.47,16.9,17.34,1710300.0],["2017-08-23",17.12,17.31,16.55,16.9,1893700.0],["2017-08-24",16.94,16.98,15.97,16.15,2405500.0],["2017-08-25",16.3,16.31,15.23,15.52,2395600.0],["2017-08-28",15.67,16.05,15.13,15.51,2210300.0],["2017-08-29",15.56,15.93,15.51,15.64,1823500.0],["2017-08-30",15.67,16.61,15.52,16.21,2025200.0],["2017-08-31",16.32,16.39,15.79,16.27,1528600.0],["2017-09-01",16.3,16.59,16.09,16.53,1167700.0],["2017-09-05",16.44,17.2,16.29,16.73,2457900.0],["2017-09-06",16.81,17.12,16.22,16.43,1596800.0],["2017-09-07",16.49,16.61,15.3,15.51,3741800.0],["2017-09-08",15.3,15.3,14.07,14.24,4697000.0],["2017-09-11",14.35,14.9,14.23,14.34,2432300.0],["2017-09-12",14.34,14.47,14.11,14.16,2141600.0],["2017-09-13",14.12,14.57,13.27,13.4,4561500.0],["2017-09-14",13.4,13.69,12.87,13.61,3103300.0],["2017-09-15",13.6,13.88,13.37,13.56,4735000.0],["2017-09-18",13.55,13.9,13.26,13.67,1948300.0],["2017-09-19",13.62,13.83,12.8,13.16,3494000.0],["2017-09-20",13.07,13.64,12.09,12.34,10256900.0],["2017-09-21",12.24,12.58,11.1,12.27,8671200.0],["2017-09-22",12.3,13.11,12.21,12.63,4043400.0],["2017-09-25",12.5,12.5,12.25,12.35,2204600.0],["2017-09-26",12.58,13.06,12.3,12.32,2400300.0],["2017-09-27",12.35,12.43,11.63,11.92,3362400.0],["2017-09-28",11.89,12.26,11.7,11.86,2561400.0],["2017-09-29",11.73,12.02,11.3,11.88,3703700.0],["2017-10-02",11.51,12.82,11.44,12.79,2808100.0],["2017-10-03",12.69,12.85,11.7,11.76,4733600.0],["2017-10-04",11.76,12.69,11.62,12.48,2520500.0],["2017-10-05",12.45,12.6,12.06,12.53,2153500.0],["2017-10-06",12.52,12.78,12.03,12.13,2110800.0],["2017-10-09",12.13,12.28,11.58,11.72,1704900.0],["2017-10-10",12.27,12.46,11.5,12.35,5001500.0],["2017-10-11",12.48,12.65,12.17,12.38,3384100.0],["2017-10-12",12.25,13.35,12.22,13.21,3417600.0],["2017-10-13",13.21,13.46,12.94,13.2,3659400.0],["2017-10-16",13.26,13.59,13.18,13.51,2754100.0],["2017-10-17",13.57,13.97,13.5,13.82,2571400.0],["2017-10-18",13.82,14.37,13.61,13.76,2833000.0],["2017-10-19",13.65,13.96,13.56,13.83,2012100.0],["2017-10-20",13.86,13.91,13.6,13.9,2529700.0],["2017-10-23",13.89,13.89,12.23,12.32,4515900.0],["2017-10-24",12.32,12.44,11.13,11.3,10843800.0],["2017-10-25",11.01,11.76,10.94,11.67,3215800.0],["2017-10-26",11.62,12.75,11.5,12.23,3477900.0],["2017-10-27",12.25,12.5,11.67,12.15,3921900.0],["2017-10-30",12.18,12.64,12.1,12.45,2141600.0],["2017-10-31",12.55,13.12,12.51,12.68,1593000.0],["2017-11-01",12.68,12.8,11.65,11.65,3884300.0],["2017-11-02",11.57,12.2,11.4,11.99,2604800.0],["2017-11-03",12.05,12.57,11.89,12.42,1824800.0],["2017-11-06",12.3,12.35,12.02,12.05,1621400.0],["2017-11-07",12.05,12.51,11.93,12.43,1617700.0],["2017-11-08",12.34,12.59,11.99,12.37,1789200.0],["2017-11-09",12.27,12.7,12.27,12.7,1964100.0],["2017-11-10",12.67,12.89,12.36,12.36,1782500.0],["2017-11-13",12.26,12.44,11.99,12.12,1643800.0],["2017-11-14",12.06,12.17,11.76,11.81,1718700.0],["2017-11-15",11.77,12.1,11.49,11.94,1358700.0],["2017-11-16",12.01,12.2,11.11,11.36,3337400.0],["2017-11-17",11.55,11.93,11.33,11.82,2088300.0],["2017-11-20",11.73,11.82,10.97,11.06,2251300.0],["2017-11-21",11.01,11.45,10.41,10.96,3535200.0],["2017-11-22",10.99,11.13,10.73,10.87,1391000.0],["2017-11-24",10.89,11.15,10.72,11.1,635800.0],["2017-11-27",11.09,11.17,10.88,10.88,887700.0],["2017-11-28",10.87,11.53,10.85,11.51,1330000.0],["2017-11-29",12.16,12.16,10.96,11.17,1363300.0],["2017-11-30",11.12,11.87,11.03,11.57,2416600.0],["2017-12-01",11.58,11.88,11.16,11.56,1937000.0],["2017-12-04",11.68,11.91,11.36,11.6,1395700.0],["2017-12-05",11.54,11.68,11.3,11.52,1336200.0],["2017-12-06",11.57,11.61,11.44,11.45,1257100.0],["2017-12-07",11.4,11.77,11.31,11.39,1209700.0],["2017-12-08",11.39,11.87,11.39,11.75,1015900.0],["2017-12-11",11.59,12.0,11.59,11.65,1318800.0],["2017-12-12",11.65,12.31,11.64,12.25,1789400.0],["2017-12-13",12.27,12.56,11.66,11.99,1833900.0],["2017-12-14",12.08,12.6,12.02,12.14,1617000.0],["2017-12-15",12.17,13.07,12.04,12.5,6627500.0],["2017-12-18",12.69,12.76,12.23,12.32,1419600.0],["2017-12-19",12.32,12.57,12.13,12.43,1425200.0],["2017-12-20",12.47,12.63,12.45,12.56,938500.0],["2017-12-21",12.56,12.97,12.56,12.83,1333600.0],["2017-12-22",12.83,13.13,12.69,13.06,1836000.0],["2017-12-26",13.06,13.33,12.76,12.86,1446500.0],["2017-12-27",12.9,13.04,12.67,12.83,922100.0],["2017-12-28",12.83,13.0,12.54,12.66,1818200.0],["2017-12-29",12.66,12.93,12.52,12.61,1401700.0],["2018-01-02",12.62,12.99,12.62,12.98,1017100.0],["2018-01-03",12.96,13.03,12.72,12.9,1398400.0],["2018-01-04",12.9,13.23,12.82,13.12,1197100.0],["2018-01-05",13.07,13.35,12.91,13.29,1245900.0],["2018-01-08",13.65,13.79,13.45,13.52,2110600.0],["2018-01-09",13.57,15.25,13.56,15.15,4336700.0],["2018-01-10",15.1,15.33,14.06,14.32,2683100.0],["2018-01-11",14.44,14.44,13.91,13.94,2149700.0],["2018-01-12",14.05,14.05,13.58,13.86,1689100.0],["2018-01-16",13.89,14.09,13.72,13.94,1345600.0],["2018-01-17",14.01,14.2,13.91,14.09,1326900.0],["2018-01-18",14.12,14.41,13.85,14.27,938400.0],["2018-01-19",14.24,14.33,14.06,14.21,1312700.0],["2018-01-22",14.11,14.91,14.11,14.9,1627100.0],["2018-01-23",14.91,14.99,14.56,14.91,1601300.0],["2018-01-24",14.9,15.09,14.42,15.07,1489100.0],["2018-01-25",15.18,15.71,14.94,15.71,2039400.0],["2018-01-26",15.66,17.7,15.64,17.21,5813500.0],["2018-01-29",17.21,18.25,16.9,17.96,4005400.0],["2018-01-30",17.75,18.03,17.07,17.7,2182000.0],["2018-01-31",17.75,17.88,16.52,16.75,2145400.0],["2018-02-01",16.75,17.33,16.41,17.13,1487500.0],["2018-02-02",16.94,17.12,15.97,16.13,1715100.0],["2018-02-05",15.75,17.2,15.5,15.87,2475900.0],["2018-02-06",15.6,17.21,15.51,17.07,2088100.0],["2018-02-07",16.95,17.29,16.35,16.41,1607900.0],["2018-02-08",16.41,16.57,15.36,15.37,2070900.0],["2018-02-09",15.56,15.96,14.61,15.34,2357700.0],["2018-02-12",15.42,16.02,15.27,15.69,1152200.0],["2018-02-13",15.62,15.8,15.35,15.46,828300.0],["2018-02-14",15.33,16.08,15.29,15.96,1303300.0],["2018-02-15",16.17,16.62,15.32,15.43,2132200.0],["2018-02-16",15.38,15.41,13.88,14.47,3410000.0],["2018-02-20",9.9,10.43,8.62,8.75,21798400.0],["2018-02-21",9.19,9.42,8.65,9.05,10316200.0],["2018-02-22",8.86,9.17,8.77,8.88,5577800.0],["2018-02-23",9.01,9.21,7.61,7.83,14085800.0],["2018-02-26",7.9,8.0,6.05,7.35,23971300.0],["2018-02-27",7.43,7.49,6.8,7.27,7929300.0],["2018-02-28",7.26,7.48,7.09,7.09,3362000.0],["2018-03-01",7.05,7.24,6.87,7.11,2986000.0],["2018-03-02",7.04,7.65,7.04,7.59,3349100.0],["2018-03-05",7.53,7.98,7.32,7.76,2751500.0],["2018-03-06",7.68,8.32,7.68,8.21,2428700.0],["2018-03-07",8.14,8.23,7.72,7.9,2783000.0],["2018-03-08",7.89,7.96,7.73,7.92,1338500.0],["2018-03-09",7.97,8.14,7.11,7.42,7043700.0],["2018-03-12",7.46,7.68,7.16,7.58,2618600.0],["2018-03-13",7.61,7.75,7.27,7.37,2085700.0],["2018-03-14",7.35,7.54,7.2,7.27,1432600.0],["2018-03-15",7.24,7.48,6.7,7.12,6880600.0],["2018-03-16",7.04,7.49,6.95,7.36,6618900.0],["2018-03-19",7.35,7.35,7.04,7.22,2489000.0],["2018-03-20",7.21,7.44,7.17,7.27,1379900.0],["2018-03-21",7.25,7.28,6.9,7.19,2259500.0],["2018-03-22",7.11,7.18,6.87,6.92,1887000.0],["2018-03-23",6.95,7.01,6.66,6.69,1480500.0],["2018-03-26",6.9,7.27,6.8,7.25,3026300.0],["2018-03-27",7.27,7.35,6.66,6.73,2518100.0],["2018-03-28",6.83,7.11,6.68,7.06,1982200.0],["2018-03-29",7.05,7.14,6.92,6.97,2007500.0],["2018-04-02",6.9,6.97,6.6,6.74,2595100.0],["2018-04-03",6.83,7.04,6.56,6.97,1670300.0],["2018-04-04",6.87,6.95,6.73,6.93,1838000.0],["2018-04-05",7.0,7.0,6.67,6.73,2458900.0],["2018-04-06",6.71,6.74,6.42,6.46,2180400.0],["2018-04-09",6.53,6.57,6.33,6.42,1715400.0],["2018-04-10",6.51,6.8,6.4,6.72,1813600.0],["2018-04-11",6.72,7.15,6.72,6.95,2123500.0],["2018-04-12",7.07,7.14,6.87,6.94,1666600.0],["2018-04-13",6.93,7.05,6.88,6.97,1248700.0],["2018-04-16",7.07,7.48,7.02,7.41,2953900.0],["2018-04-17",7.43,7.5,7.13,7.35,1640200.0],["2018-04-18",7.33,7.59,7.31,7.34,1443500.0],["2018-04-19",7.26,7.42,7.12,7.29,1657200.0],["2018-04-20",7.26,7.66,7.26,7.5,1247400.0],["2018-04-23",7.46,7.54,7.15,7.4,1565600.0],["2018-04-24",7.57,7.65,7.35,7.43,1796400.0],["2018-04-25",7.4,8.53,7.4,8.24,4735000.0],["2018-04-26",8.22,8.39,7.52,7.92,3382900.0],["2018-04-27",7.91,7.98,7.7,7.82,1174300.0],["2018-04-30",7.87,8.35,7.86,8.21,1794700.0],["2018-05-01",8.18,8.23,7.78,8.01,1621600.0],["2018-05-02",7.95,8.16,7.73,7.74,1609000.0],["2018-05-03",7.72,7.94,7.35,7.54,1789100.0],["2018-05-04",7.54,8.09,7.43,7.93,1252800.0],["2018-05-07",8.0,8.13,7.81,8.06,1020900.0],["2018-05-08",8.07,8.3,7.89,8.01,1145200.0],["2018-05-09",8.08,8.21,6.42,7.41,7145400.0],["2018-05-10",7.49,7.87,7.0,7.14,2221400.0],["2018-05-11",7.1,7.36,6.62,6.97,3518700.0],["2018-05-14",7.04,7.14,6.76,7.0,2459900.0],["2018-05-15",6.99,7.11,6.86,7.0,1350500.0],["2018-05-16",7.04,7.37,6.93,7.33,2194000.0],["2018-05-17",7.4,7.61,6.96,7.32,1537100.0],["2018-05-18",7.35,7.57,7.22,7.4,1401600.0],["2018-05-21",7.37,7.53,7.2,7.32,1710200.0],["2018-05-22",7.33,8.58,7.33,8.06,5080600.0],["2018-05-23",8.04,9.99,7.91,8.96,10079100.0],["2018-05-24",8.87,9.21,8.36,8.87,2993800.0],["2018-05-25",8.74,8.78,8.29,8.35,1563000.0],["2018-05-29",8.32,8.5,8.14,8.35,1359700.0],["2018-05-30",8.32,8.44,8.14,8.33,1558200.0],["2018-05-31",8.34,8.45,8.2,8.42,1291500.0],["2018-06-01",8.5,8.57,7.9,7.93,2452100.0],["2018-06-04",7.95,8.19,7.65,8.17,2039900.0],["2018-06-05",8.07,8.35,7.9,8.32,1453300.0],["2018-06-06",8.36,8.44,8.13,8.21,1128500.0],["2018-06-07",5.88,7.61,5.8,6.29,15999700.0],["2018-06-08",6.27,6.44,6.03,6.09,3359000.0],["2018-06-11",6.01,6.15,5.84,5.99,3387400.0],["2018-06-12",6.0,6.23,5.9,5.94,2366500.0],["2018-06-13",5.94,6.0,5.47,5.5,3335400.0],["2018-06-14",5.49,5.73,4.95,5.39,4412300.0],["2018-06-15",5.45,5.7,5.34,5.64,7286000.0],["2018-06-18",5.61,5.62,5.18,5.48,2346000.0],["2018-06-19",5.43,5.69,5.37,5.4,1794100.0],["2018-06-20",5.43,5.65,5.43,5.65,1840800.0],["2018-06-21",5.61,5.82,5.49,5.59,2812600.0],["2018-06-22",5.65,5.99,5.62,5.98,2179600.0],["2018-06-25",5.91,6.22,5.75,5.83,1767500.0],["2018-06-26",5.82,6.55,5.78,6.25,1818500.0],["2018-06-27",6.24,6.3,5.84,5.86,2013900.0],["2018-06-28",5.85,6.49,5.77,6.38,3037100.0],["2018-06-29",6.38,6.55,6.13,6.39,2260600.0],["2018-07-02",4.67,4.7,3.8,3.93,14473300.0],["2018-07-03",3.91,4.05,3.52,3.98,4376400.0],["2018-07-05",3.96,4.0,3.55,3.76,6400600.0],["2018-07-06",3.68,3.78,3.2,3.35,6408300.0],["2018-07-09",3.43,3.67,3.33,3.34,3997400.0],["2018-07-10",3.39,3.49,3.01,3.23,5315400.0],["2018-07-11",3.19,3.34,3.09,3.29,3138900.0],["2018-07-12",3.33,3.49,3.21,3.35,3111400.0],["2018-07-13",3.36,3.54,3.32,3.37,3012400.0],["2018-07-16",3.36,3.5,3.2,3.22,2674000.0],["2018-07-17",3.22,3.44,3.19,3.33,2693300.0],["2018-07-18",3.35,3.46,3.24,3.41,2513700.0],["2018-07-19",3.45,4.34,3.38,4.02,15319700.0],["2018-07-20",4.13,4.23,3.68,3.74,4260100.0],["2018-07-23",3.74,3.91,3.53,3.83,3163000.0],["2018-07-24",3.82,4.09,3.65,3.95,3087200.0],["2018-07-25",3.92,4.38,3.91,4.33,4852100.0],["2018-07-26",4.34,5.1,4.26,4.8,7382200.0],["2018-07-27",4.35,4.55,3.96,4.15,4910000.0],["2018-07-30",4.15,4.39,4.06,4.28,1871000.0],["2018-07-31",4.26,4.35,4.06,4.25,2519700.0],["2018-08-01",4.23,4.26,3.91,4.01,4021300.0],["2018-08-02",4.04,4.3,3.92,4.22,1602000.0],["2018-08-03",4.21,4.27,4.11,4.16,1208500.0],["2018-08-06",4.18,4.58,4.18,4.42,1489800.0],["2018-08-07",4.45,4.78,4.31,4.45,1601400.0],["2018-08-08",4.44,4.58,4.3,4.32,1076500.0],["2018-08-09",4.34,4.49,4.26,4.35,1458100.0],["2018-08-10",4.32,4.45,4.1,4.29,1341300.0],["2018-08-13",4.27,4.68,4.27,4.59,2069900.0],["2018-08-14",4.59,4.65,4.06,4.08,3844800.0],["2018-08-15",4.01,4.06,3.75,3.98,2258500.0],["2018-08-16",3.81,3.85,3.38,3.53,5662000.0],["2018-08-17",3.45,3.94,3.45,3.89,2865100.0],["2018-08-20",3.92,3.92,3.68,3.8,1634400.0],["2018-08-21",3.78,3.91,3.74,3.89,1627800.0],["2018-08-22",3.89,4.25,3.86,4.19,2368800.0],["2018-08-23",4.16,4.35,4.14,4.2,1663700.0],["2018-08-24",4.61,4.68,4.03,4.45,5477800.0],["2018-08-27",4.45,4.85,4.37,4.66,2608500.0],["2018-08-28",4.65,4.84,4.18,4.83,1323500.0],["2018-08-29",4.85,5.71,4.85,5.42,4592100.0],["2018-08-30",5.45,5.45,5.01,5.13,2948300.0],["2018-08-31",5.12,5.37,5.01,5.3,1488600.0],["2018-09-04",5.25,5.63,5.1,5.62,2706600.0],["2018-09-05",5.59,5.86,5.41,5.41,2571000.0],["2018-09-06",5.42,5.47,5.18,5.36,978900.0],["2018-09-07",5.36,5.58,5.3,5.47,1261700.0],["2018-09-10",5.49,5.56,5.23,5.31,972200.0],["2018-09-11",5.28,5.39,5.13,5.27,996400.0],["2018-09-12",5.26,5.3,5.13,5.19,2038800.0],["2018-09-13",5.15,5.19,4.88,4.94,2003800.0],["2018-09-14",4.95,5.19,4.86,5.0,1948000.0],["2018-09-17",5.02,5.13,4.84,5.05,1190800.0],["2018-09-18",5.01,5.56,5.01,5.28,1796600.0],["2018-09-19",5.27,5.55,5.27,5.5,1701900.0],["2018-09-20",5.56,6.34,5.4,6.2,5316200.0],["2018-09-21",5.38,8.18,5.23,6.33,17030800.0],["2018-09-24",6.25,6.25,5.85,6.0,2022700.0],["2018-09-25",6.13,6.2,5.61,5.77,2601200.0],["2018-09-26",5.87,6.06,5.71,5.76,1243000.0],["2018-09-27",5.76,6.13,5.65,6.03,1252300.0],["2018-09-28",6.0,6.25,5.91,6.18,1451900.0],["2018-10-01",6.18,6.38,5.99,6.1,1653500.0],["2018-10-02",6.06,6.27,5.99,6.21,1467600.0],["2018-10-03",6.2,6.78,6.2,6.35,2627600.0],["2018-10-04",6.32,6.58,6.19,6.45,1530200.0],["2018-10-05",6.25,6.34,5.52,5.65,3825300.0],["2018-10-08",5.58,5.62,5.33,5.5,1912700.0],["2018-10-09",5.46,5.63,5.37,5.44,1322500.0],["2018-10-10",5.43,5.6,5.06,5.08,2847100.0],["2018-10-11",5.09,5.42,4.98,5.01,2500100.0],["2018-10-12",5.09,5.21,4.99,5.15,2037000.0],["2018-10-15",5.15,5.5,5.06,5.28,1701700.0],["2018-10-16",5.33,5.34,5.13,5.31,1715800.0],["2018-10-17",5.31,5.38,5.1,5.3,1224400.0],["2018-10-18",5.28,5.35,5.08,5.18,990600.0],["2018-10-19",5.17,5.46,5.12,5.31,1640000.0],["2018-10-22",5.34,5.44,5.16,5.29,1217300.0],["2018-10-23",5.17,5.56,5.05,5.32,1815500.0],["2018-10-24",5.32,5.34,5.11,5.11,2235800.0],["2018-10-25",5.13,5.52,5.05,5.34,2346500.0],["2018-10-26",5.24,5.41,5.08,5.26,1968300.0],["2018-10-29",5.34,5.41,5.23,5.29,1351600.0],["2018-10-30",5.25,5.77,5.25,5.75,2239700.0],["2018-10-31",5.81,5.94,5.78,5.82,2214300.0],["2018-11-01",5.83,6.37,5.83,6.22,2951000.0],["2018-11-02",6.25,6.59,6.23,6.4,1898200.0],["2018-11-05",6.4,6.51,6.25,6.31,1338200.0],["2018-11-06",6.28,6.43,6.12,6.22,1233600.0],["2018-11-07",3.9,4.75,3.66,3.66,28305100.0],["2018-11-08",3.08,3.45,2.6,2.95,39504300.0],["2018-11-09",2.88,3.19,2.6,2.8,63919600.0],["2018-11-12",2.81,2.9,2.55,2.69,11051100.0],["2018-11-13",2.76,2.85,2.41,2.51,6192700.0],["2018-11-14",2.55,2.58,2.25,2.42,4265500.0],["2018-11-15",2.39,2.55,2.36,2.41,1866600.0],["2018-11-16",2.4,2.74,2.18,2.55,5523800.0],["2018-11-19",2.57,3.97,2.56,3.95,11161500.0],["2018-11-20",3.96,3.96,3.0,3.55,5094600.0],["2018-11-21",3.63,3.86,3.25,3.26,2026900.0],["2018-11-23",3.3,3.35,3.02,3.18,590000.0],["2018-11-26",3.25,3.4,2.96,3.02,1115300.0],["2018-11-27",3.05,3.15,2.82,2.85,1351700.0],["2018-11-28",2.85,2.94,2.65,2.69,908900.0],["2018-11-29",2.65,2.85,2.61,2.79,963600.0],["2018-11-30",2.82,3.19,2.82,3.01,1068100.0],["2018-12-03",3.16,3.2,2.91,2.91,1200900.0],["2018-12-04",2.94,3.07,2.83,2.95,1033800.0],["2018-12-06",1.51,1.6,0.95,1.2,29265900.0],["2018-12-07",1.24,1.28,1.0,1.15,9468500.0],["2018-12-10",1.17,1.3,1.07,1.27,1732500.0],["2018-12-11",1.27,1.55,1.27,1.54,2395200.0],["2018-12-12",1.65,1.67,1.42,1.55,2455000.0],["2018-12-13",1.56,1.73,1.55,1.72,1633100.0],["2018-12-14",1.72,1.72,1.51,1.55,878000.0],["2018-12-17",1.55,1.62,1.55,1.6,562300.0],["2018-12-18",1.61,1.75,1.61,1.68,1204400.0],["2018-12-19",1.76,1.79,1.69,1.77,1549700.0],["2018-12-20",1.79,1.83,1.61,1.74,2443400.0],["2018-12-21",1.74,1.76,1.5,1.58,1978200.0],["2018-12-24",1.56,1.59,1.46,1.5,1002000.0],["2018-12-26",1.51,1.6,1.42,1.48,1119900.0],["2018-12-27",1.45,1.6,1.32,1.55,2189100.0],["2018-12-28",1.4,1.5,1.4,1.5,1848400.0],["2018-12-31",1.52,1.85,1.38,1.79,1978200.0],["2019-01-02",1.7,1.92,1.55,1.84,1558400.0],["2019-01-03",1.9,2.06,1.83,2.05,911100.0],["2019-01-04",2.02,2.19,2.02,2.05,1272200.0],["2019-01-07",2.11,2.19,2.05,2.16,645100.0],["2019-01-08",2.76,2.85,2.41,2.49,4240600.0],["2019-01-09",2.54,2.66,2.49,2.54,2561500.0],["2019-01-10",2.55,2.55,2.31,2.31,687600.0],["2019-01-11",2.35,2.46,2.35,2.41,466200.0],["2019-01-14",2.48,2.54,2.44,2.47,642900.0],["2019-01-15",2.48,2.5,2.41,2.5,2119200.0],["2019-01-16",2.49,2.53,2.48,2.49,704100.0],["2019-01-17",2.49,2.49,2.44,2.48,1756000.0],["2019-01-18",2.5,2.52,2.46,2.49,1197300.0],["2019-01-22",2.52,3.05,2.51,2.71,2346000.0],["2019-01-23",2.78,2.85,2.59,2.65,3743100.0],["2019-01-24",2.62,2.72,2.55,2.7,866400.0],["2019-01-25",2.7,2.74,2.55,2.61,909000.0],["2019-01-28",2.61,2.77,2.59,2.6,772600.0],["2019-01-29",2.6,2.65,2.56,2.6,250700.0],["2019-01-30",2.6,2.62,2.56,2.61,331500.0],["2019-01-31",2.61,2.68,2.58,2.64,719800.0],["2019-02-01",2.64,2.68,2.63,2.67,343200.0],["2019-02-04",2.67,2.68,2.6,2.65,351000.0],["2019-02-05",2.6,2.65,2.57,2.63,323200.0],["2019-02-06",2.62,2.64,2.59,2.64,534000.0],["2019-02-07",2.65,2.66,2.6,2.66,161200.0],["2019-02-08",2.66,2.71,2.65,2.68,2694100.0],["2019-02-11",2.68,2.71,2.65,2.71,2063000.0],["2019-02-12",2.7,2.77,2.7,2.71,1208800.0],["2019-02-13",2.72,2.81,2.65,2.81,919300.0],["2019-02-14",2.81,2.87,2.75,2.86,431500.0],["2019-02-15",2.87,2.87,2.83,2.87,255300.0],["2019-02-19",2.88,2.97,2.84,2.95,1930800.0],["2019-02-20",2.98,2.98,2.83,2.89,928700.0],["2019-02-21",2.87,3.03,2.86,3.03,1555700.0],["2019-02-22",3.05,3.18,3.0,3.15,1230000.0],["2019-02-25",3.17,3.24,3.13,3.18,802400.0],["2019-02-26",3.19,3.21,3.02,3.02,743900.0],["2019-02-27",3.02,3.02,2.76,2.95,782800.0],["2019-02-28",2.9,3.0,2.9,3.0,183300.0],["2019-03-01",3.0,3.06,2.96,3.05,678800.0],["2019-03-04",3.06,3.1,3.02,3.07,296900.0],["2019-03-05",3.04,3.09,3.04,3.07,219900.0],["2019-03-06",3.08,3.11,3.04,3.09,293300.0],["2019-03-07",3.08,3.2,3.0,3.1,1591500.0],["2019-03-08",3.07,3.15,3.05,3.09,365500.0],["2019-03-11",3.09,3.09,3.02,3.05,97500.0],["2019-03-12",3.02,3.1,3.02,3.05,1028000.0],["2019-03-13",3.1,3.1,3.05,3.08,205300.0],["2019-03-14",3.07,3.12,3.07,3.1,185700.0],["2019-03-15",3.09,3.45,3.09,3.39,2188900.0],["2019-03-18",3.4,3.95,3.37,3.74,952200.0],["2019-03-19",3.75,3.98,3.59,3.59,480000.0],["2019-03-20",3.65,3.79,3.24,3.33,459400.0],["2019-03-21",3.55,3.55,3.12,3.3,430300.0],["2019-03-22",3.21,3.55,3.2,3.41,396700.0],["2019-03-25",3.41,3.68,3.41,3.45,424200.0],["2019-03-26",3.45,3.68,3.41,3.55,347100.0],["2019-03-27",3.56,3.64,3.3,3.56,125200.0],["2019-03-28",3.57,3.69,3.5,3.6,113700.0],["2019-03-29",3.63,3.63,3.46,3.51,104400.0],["2019-04-01",3.5,3.73,3.49,3.71,463100.0],["2019-04-02",3.76,3.93,3.52,3.61,1143900.0],["2019-04-03",3.62,3.8,3.62,3.77,381800.0],["2019-04-04",3.77,3.86,3.77,3.86,200100.0],["2019-04-05",3.87,3.97,3.85,3.95,437800.0],["2019-04-08",3.95,3.98,3.82,3.98,303600.0],["2019-04-09",4.01,4.16,3.95,4.0,1152300.0],["2019-04-10",4.0,4.0,3.82,3.9,250200.0],["2019-04-11",3.82,3.9,3.52,3.65,254500.0],["2019-04-12",3.55,3.64,3.1,3.34,1751000.0],["2019-04-15",3.32,3.32,2.99,3.04,396100.0],["2019-04-16",3.02,3.37,2.98,3.14,665100.0],["2019-04-17",3.13,3.14,2.92,2.96,1462700.0],["2019-04-18",2.96,3.0,2.95,2.98,320100.0],["2019-04-22",2.98,2.98,2.74,2.81,859400.0],["2019-04-23",2.76,2.85,2.75,2.75,241700.0],["2019-04-24",2.75,2.8,2.71,2.71,356600.0],["2019-04-25",2.7,2.71,2.42,2.45,1233400.0],["2019-04-26",2.4,2.43,2.29,2.41,1380800.0],["2019-04-29",2.36,2.38,2.28,2.37,278900.0],["2019-04-30",2.32,2.62,2.32,2.4,706300.0],["2019-05-01",2.43,2.5,2.41,2.43,311600.0],["2019-05-02",2.43,2.58,2.42,2.49,169500.0],["2019-05-03",2.5,2.6,2.44,2.55,1224800.0],["2019-05-06",2.55,3.0,2.55,3.0,629700.0],["2019-05-07",3.05,3.08,2.75,2.88,532900.0],["2019-05-08",2.9,3.09,2.8,2.9,152500.0],["2019-05-09",2.91,3.07,2.89,3.02,203200.0],["2019-05-10",2.97,3.07,2.88,3.03,129100.0],["2019-05-13",3.07,3.07,2.95,2.95,145800.0],["2019-05-14",2.99,3.2,2.96,3.02,272700.0],["2019-05-15",3.03,3.35,3.02,3.29,465700.0],["2019-05-16",3.34,3.45,3.08,3.35,446800.0],["2019-05-17",3.25,3.4,3.25,3.32,111300.0],["2019-05-20",3.36,3.4,3.26,3.28,418900.0],["2019-05-21",3.22,3.24,3.0,3.1,344600.0],["2019-05-22",3.04,3.24,3.03,3.22,343800.0],["2019-05-23",3.22,3.24,3.1,3.17,392000.0],["2019-05-24",3.05,3.23,2.92,3.2,979900.0],["2019-05-28",3.19,3.22,3.11,3.19,205800.0],["2019-05-29",3.2,3.43,3.15,3.33,397500.0],["2019-05-30",3.35,4.99,3.35,4.51,4785900.0],["2019-05-31",4.47,4.79,4.25,4.55,1429900.0],["2019-06-03",4.55,5.49,4.45,5.39,2994600.0],["2019-06-04",5.39,5.95,5.37,5.57,3922500.0],["2019-06-05",5.6,5.6,4.92,5.03,1355500.0],["2019-06-06",5.03,5.1,4.55,4.9,478000.0],["2019-06-07",4.82,5.0,4.82,4.95,215300.0],["2019-06-10",4.98,5.01,4.75,4.8,274900.0],["2019-06-11",4.86,4.95,4.57,4.66,384900.0],["2019-06-12",4.66,5.11,4.4,4.77,1105200.0],["2019-06-13",4.75,4.9,4.55,4.84,174200.0],["2019-06-14",4.7,5.0,4.5,4.86,603200.0],["2019-06-17",4.87,5.2,4.87,4.95,300900.0],["2019-06-18",4.96,4.96,4.86,4.87,156400.0],["2019-06-19",4.88,4.95,4.75,4.77,159200.0],["2019-06-20",4.78,4.94,4.5,4.69,180000.0],["2019-06-21",4.68,4.69,4.54,4.56,128200.0],["2019-06-24",4.55,4.69,4.38,4.46,307500.0],["2019-06-25",4.4,4.5,3.84,4.2,860200.0],["2019-06-26",4.19,4.5,4.19,4.34,1837900.0],["2019-06-27",4.35,4.48,4.25,4.25,2549700.0],["2019-06-28",4.21,4.25,4.0,4.05,182700.0],["2019-07-01",4.0,4.15,3.82,3.99,980800.0],["2019-07-02",4.02,4.59,4.01,4.4,444000.0],["2019-07-03",4.28,4.46,4.27,4.35,61700.0],["2019-07-05",4.52,4.52,4.27,4.35,94100.0],["2019-07-08",4.44,4.59,4.27,4.55,133200.0],["2019-07-09",4.55,4.89,4.43,4.81,452400.0],["2019-07-10",4.84,5.24,4.81,5.1,476200.0],["2019-07-11",5.14,5.14,4.76,4.81,356600.0],["2019-07-12",4.76,5.15,4.76,4.9,146100.0],["2019-07-15",4.88,5.09,4.85,5.05,292300.0],["2019-07-16",5.05,5.05,4.85,4.92,235300.0],["2019-07-17",4.91,4.92,4.65,4.73,153200.0],["2019-07-18",4.7,4.92,4.62,4.65,190100.0],["2019-07-19",4.56,4.65,4.46,4.53,260000.0],["2019-07-22",4.53,4.74,4.51,4.72,112200.0],["2019-07-23",4.75,5.0,4.61,4.85,329300.0],["2019-07-24",4.89,5.01,4.73,5.01,264400.0],["2019-07-25",4.97,5.23,4.9,5.15,241800.0],["2019-07-26",5.11,5.48,5.1,5.35,436500.0],["2019-07-29",5.35,5.45,5.1,5.25,426600.0],["2019-07-30",5.11,5.3,5.01,5.16,399200.0],["2019-07-31",5.18,5.3,4.97,5.25,495800.0],["2019-08-01",5.2,5.4,5.2,5.3,585900.0],["2019-08-02",5.33,5.35,5.3,5.33,82100.0],["2019-08-05",5.3,5.3,5.07,5.22,292700.0],["2019-08-06",5.23,5.34,5.2,5.27,410400.0],["2019-08-07",5.2,5.56,5.2,5.55,297100.0],["2019-08-08",5.57,5.71,5.55,5.71,279300.0],["2019-08-09",5.69,5.77,5.52,5.55,225500.0],["2019-08-12",5.52,5.52,5.07,5.15,324100.0],["2019-08-13",5.05,5.19,4.9,5.16,439800.0],["2019-08-14",5.11,5.16,5.01,5.05,781700.0],["2019-08-15",5.02,5.2,4.98,5.0,642200.0],["2019-08-16",5.0,5.05,4.97,5.03,303000.0],["2019-08-19",5.03,5.6,5.03,5.5,601100.0],["2019-08-20",5.42,5.55,5.01,5.48,188000.0],["2019-08-21",5.45,5.56,5.33,5.56,143800.0],["2019-08-22",5.57,5.93,5.5,5.62,438900.0],["2019-08-23",5.62,5.62,5.37,5.55,672000.0],["2019-08-26",5.5,5.54,5.4,5.45,238000.0],["2019-08-27",5.5,5.67,5.25,5.44,249500.0],["2019-08-28",5.4,5.45,5.2,5.28,190500.0],["2019-08-29",5.2,5.3,5.1,5.12,198200.0],["2019-08-30",5.14,5.15,5.0,5.15,265900.0],["2019-09-03",5.09,5.15,4.9,4.95,362600.0],["2019-09-04",5.0,5.02,4.9,4.95,205800.0],["2019-09-05",5.0,5.02,4.89,4.9,113400.0],["2019-09-06",4.9,5.0,4.74,4.96,668000.0],["2019-09-09",4.77,4.95,4.71,4.82,335400.0],["2019-09-10",4.82,4.95,4.82,4.85,59300.0],["2019-09-11",4.86,5.25,4.85,5.09,83100.0],["2019-09-12",5.1,5.1,4.99,5.05,108100.0],["2019-09-13",5.08,5.35,5.05,5.31,377100.0],["2019-09-16",5.26,5.39,5.21,5.38,205300.0],["2019-09-17",5.32,5.37,5.18,5.28,57800.0],["2019-09-18",5.29,5.29,5.19,5.26,155000.0],["2019-09-19",5.26,5.47,5.26,5.41,121000.0],["2019-09-20",5.46,5.46,5.28,5.33,112700.0],["2019-09-23",5.26,5.46,5.25,5.37,274500.0],["2019-09-24",5.34,5.45,5.1,5.1,276900.0],["2019-09-25",5.1,5.13,4.91,5.06,296900.0],["2019-09-26",5.1,5.1,4.94,4.98,106700.0],["2019-09-27",4.95,5.1,4.95,4.98,78800.0],["2019-09-30",4.95,4.98,4.75,4.9,370200.0],["2019-10-01",4.9,4.9,4.7,4.72,126800.0],["2019-10-02",4.75,4.75,4.31,4.67,181900.0],["2019-10-03",4.6,4.78,4.26,4.75,97400.0],["2019-10-04",4.74,5.1,4.7,4.95,71900.0],["2019-10-07",4.95,5.05,4.82,4.82,124000.0],["2019-10-08",4.82,4.93,4.73,4.88,75100.0],["2019-10-09",4.88,5.1,4.87,5.05,53100.0],["2019-10-10",5.0,5.1,4.94,5.08,85600.0],["2019-10-11",5.07,5.1,5.05,5.1,22400.0],["2019-10-14",5.0,5.06,4.85,4.95,66800.0],["2019-10-15",4.87,5.0,4.87,4.99,86200.0],["2019-10-16",4.99,5.09,4.87,5.07,58900.0],["2019-10-17",5.09,5.09,4.91,5.01,142200.0],["2019-10-18",5.0,5.04,4.95,5.0,106300.0],["2019-10-21",5.0,5.15,4.87,5.08,290400.0],["2019-10-22",5.14,5.19,5.05,5.08,77100.0],["2019-10-23",5.01,5.13,5.01,5.1,24800.0],["2019-10-24",5.05,5.09,4.99,5.0,54900.0],["2019-10-25",5.0,5.1,5.0,5.05,45600.0],["2019-10-28",5.05,5.14,5.0,5.03,74200.0],["2019-10-29",5.03,5.18,5.03,5.16,115500.0],["2019-10-30",5.17,5.57,5.1,5.35,238300.0],["2019-10-31",5.45,5.77,5.45,5.67,545600.0],["2019-11-01",5.75,5.89,5.26,5.76,202300.0],["2019-11-04",5.72,5.99,5.72,5.8,231200.0],["2019-11-05",5.76,5.85,5.7,5.74,141000.0],["2019-11-06",5.6,5.74,5.5,5.59,69800.0],["2019-11-07",5.55,5.7,5.42,5.5,155200.0],["2019-11-08",5.55,6.0,5.35,5.89,149700.0],["2019-11-11",5.94,6.0,5.7,5.86,137400.0],["2019-11-12",5.84,5.99,5.82,5.9,155800.0],["2019-11-13",5.93,5.99,5.74,5.85,133000.0],["2019-11-14",5.85,5.98,5.75,5.87,101000.0],["2019-11-15",5.94,5.95,5.79,5.9,131300.0],["2019-11-18",5.92,5.96,5.9,5.9,183900.0],["2019-11-19",5.91,5.95,5.83,5.95,192900.0],["2019-11-20",5.9,6.15,5.9,6.01,363400.0],["2019-11-21",6.01,6.28,5.98,6.11,284200.0],["2019-11-22",6.15,6.37,6.05,6.21,278000.0],["2019-11-25",6.22,6.31,5.97,6.04,291500.0],["2019-11-26",6.07,6.5,5.72,6.43,1680800.0],["2019-11-27",6.41,6.97,6.37,6.92,2254800.0],["2019-11-29",7.05,7.5,7.0,7.29,703500.0],["2019-12-02",7.25,7.5,7.0,7.05,690600.0],["2019-12-03",7.03,7.23,6.76,7.2,280100.0],["2019-12-04",7.2,7.5,7.2,7.34,309100.0],["2019-12-05",7.35,7.5,7.22,7.39,177000.0],["2019-12-06",7.4,7.45,7.39,7.41,754200.0],["2019-12-09",7.36,7.41,7.26,7.3,272900.0],["2019-12-10",7.3,7.3,6.7,6.7,820600.0],["2019-12-11",6.65,7.1,6.6,7.07,285800.0],["2019-12-12",7.1,7.17,7.0,7.14,166600.0],["2019-12-13",7.12,7.2,6.7,7.06,407200.0],["2019-12-16",7.06,7.1,6.95,7.1,158600.0],["2019-12-17",7.1,7.22,7.01,7.2,134000.0],["2019-12-18",7.2,7.29,7.08,7.28,79200.0],["2019-12-19",7.25,7.35,7.21,7.29,180200.0],["2019-12-20",7.3,7.3,7.25,7.27,145100.0],["2019-12-23",7.26,7.3,7.2,7.26,137800.0],["2019-12-24",7.25,7.33,7.25,7.28,61500.0],["2019-12-26",7.25,7.48,7.21,7.42,135900.0],["2019-12-27",7.32,7.44,7.17,7.25,369400.0],["2019-12-30",7.26,7.5,7.26,7.5,277800.0],["2019-12-31",7.45,7.95,7.26,7.58,491600.0],["2020-01-02",7.59,7.67,7.09,7.3,441700.0],["2020-01-03",7.35,7.35,7.16,7.17,93500.0],["2020-01-06",7.22,7.22,6.93,7.0,373300.0],["2020-01-07",7.07,7.07,6.82,6.87,226400.0],["2020-01-08",6.86,7.0,6.86,7.0,58200.0],["2020-01-09",6.99,7.24,6.85,7.02,122600.0],["2020-01-10",7.0,7.04,6.92,7.03,72400.0],["2020-01-13",6.97,7.03,6.85,6.94,117100.0],["2020-01-14",6.94,6.95,6.75,6.8,322200.0],["2020-01-15",6.84,6.88,6.47,6.56,449900.0],["2020-01-16",6.51,6.71,6.1,6.34,756200.0],["2020-01-17",6.3,6.74,6.3,6.74,228400.0],["2020-01-21",6.75,6.8,6.54,6.72,114000.0],["2020-01-22",6.75,6.84,6.7,6.84,104400.0],["2020-01-23",6.81,7.1,6.71,6.98,324700.0],["2020-01-24",6.98,7.23,6.98,7.08,213400.0],["2020-01-27",7.1,7.1,6.81,6.97,76200.0],["2020-01-28",6.97,7.2,6.97,7.09,72500.0],["2020-01-29",7.1,7.4,7.0,7.37,287000.0],["2020-01-30",7.42,7.47,7.28,7.4,612500.0],["2020-01-31",7.35,7.42,7.0,7.38,94200.0],["2020-02-03",7.32,7.36,7.09,7.23,106800.0],["2020-02-04",7.22,7.45,7.0,7.1,172200.0],["2020-02-05",7.1,7.36,7.1,7.2,26000.0],["2020-02-06",7.22,7.3,6.95,6.95,152600.0],["2020-02-07",6.98,7.25,6.95,7.24,58500.0],["2020-02-10",7.2,7.48,7.05,7.3,86800.0],["2020-02-11",7.3,7.35,7.21,7.3,128000.0],["2020-02-12",7.32,7.35,7.22,7.3,183100.0],["2020-02-13",7.33,7.39,7.19,7.39,105400.0],["2020-02-14",7.23,7.45,7.23,7.3,80400.0],["2020-02-18",7.44,7.44,7.2,7.33,62600.0],["2020-02-19",7.45,7.45,7.25,7.35,117900.0],["2020-02-20",7.35,7.6,7.35,7.51,250300.0],["2020-02-21",7.45,7.9,7.32,7.54,510800.0],["2020-02-24",7.34,7.45,7.06,7.15,170900.0],["2020-02-25",7.16,7.4,6.85,6.94,195500.0],["2020-02-26",6.88,7.35,6.8,7.13,158300.0],["2020-02-27",7.0,7.1,6.83,6.85,267500.0],["2020-02-28",6.73,6.83,6.25,6.46,518500.0],["2020-03-02",6.48,6.85,6.47,6.83,80000.0],["2020-03-03",6.8,7.0,6.45,6.45,143400.0],["2020-03-04",6.9,6.9,6.45,6.45,88100.0],["2020-03-05",6.45,6.74,6.45,6.55,89200.0],["2020-03-06",6.5,6.61,6.45,6.55,296200.0],["2020-03-09",6.35,6.5,6.05,6.05,388700.0],["2020-03-10",6.15,6.28,5.65,5.97,168800.0],["2020-03-11",5.99,5.99,5.21,5.45,334300.0],["2020-03-12",5.0,5.25,4.01,4.85,1108700.0],["2020-03-13",5.04,5.24,4.95,5.15,433300.0],["2020-03-16",4.25,4.94,4.25,4.3,391300.0],["2020-03-17",4.38,5.0,3.0,4.14,564100.0],["2020-03-18",4.09,4.1,3.1,3.37,1521700.0],["2020-03-19",3.45,3.88,2.95,3.6,719800.0],["2020-03-20",3.6,3.91,3.0,3.35,651200.0],["2020-03-23",3.25,3.4,2.95,3.3,357900.0],["2020-03-24",3.3,3.87,3.1,3.17,274400.0],["2020-03-25",3.49,3.5,3.25,3.49,247500.0],["2020-03-26",3.55,3.81,3.35,3.75,363500.0],["2020-03-27",3.77,3.95,3.53,3.65,152000.0],["2020-03-30",3.78,3.8,3.4,3.59,403600.0],["2020-03-31",3.53,3.85,3.3,3.49,720900.0],["2020-04-01",3.4,3.4,3.12,3.25,222700.0],["2020-04-02",3.25,3.45,3.25,3.27,340500.0],["2020-04-03",3.28,3.35,3.12,3.2,185200.0],["2020-04-06",3.22,3.61,3.22,3.42,221500.0],["2020-04-07",3.49,3.6,3.45,3.49,185900.0],["2020-04-08",3.5,3.65,3.5,3.6,86500.0],["2020-04-09",3.65,4.35,3.65,4.0,395900.0],["2020-04-13",3.9,4.0,3.6,3.75,165700.0],["2020-04-14",4.0,4.34,3.88,4.2,196700.0],["2020-04-15",4.05,4.14,3.81,3.92,240600.0],["2020-04-16",4.0,4.0,3.62,3.7,206500.0],["2020-04-17",3.98,3.98,3.8,3.82,107300.0],["2020-04-20",3.8,3.85,3.57,3.72,126100.0],["2020-04-21",3.7,3.78,3.51,3.7,133600.0],["2020-04-22",3.78,3.92,3.78,3.92,65000.0],["2020-04-23",3.92,3.92,3.7,3.83,92200.0],["2020-04-24",3.9,3.9,3.7,3.79,133600.0],["2020-04-27",3.83,3.89,3.8,3.87,35000.0],["2020-04-28",3.88,3.89,3.5,3.62,208400.0],["2020-04-29",3.61,3.85,3.61,3.8,441000.0],["2020-04-30",3.87,3.97,3.65,3.94,199900.0],["2020-05-01",3.77,3.8,3.7,3.75,137800.0],["2020-05-04",3.75,3.75,3.4,3.55,163900.0],["2020-05-05",3.6,3.61,3.4,3.43,151900.0],["2020-05-06",3.6,3.62,3.46,3.54,43700.0],["2020-05-07",3.55,3.67,3.55,3.57,108200.0],["2020-05-08",3.56,3.64,3.3,3.57,177600.0],["2020-05-11",3.61,3.62,3.47,3.61,118600.0],["2020-05-12",3.55,3.62,3.5,3.6,70000.0],["2020-05-13",3.55,3.62,3.55,3.62,49700.0],["2020-05-14",3.64,3.64,3.59,3.64,105800.0],["2020-05-15",3.62,3.65,3.57,3.62,55900.0],["2020-05-18",3.62,3.74,3.61,3.7,330600.0],["2020-05-19",3.69,3.84,3.69,3.8,225900.0],["2020-05-20",3.8,3.82,3.69,3.81,334000.0],["2020-05-21",3.8,3.81,3.75,3.81,739600.0],["2020-05-22",3.8,3.81,3.7,3.79,284700.0],["2020-05-26",3.79,3.8,3.61,3.62,721500.0],["2020-05-27",3.65,3.69,3.62,3.63,186600.0],["2020-05-28",3.63,3.65,3.55,3.63,697300.0],["2020-05-29",3.63,3.63,3.58,3.59,171000.0],["2020-06-01",3.58,3.61,3.55,3.6,158500.0],["2020-06-02",3.6,3.61,3.56,3.6,111300.0],["2020-06-03",3.6,3.6,3.5,3.5,204800.0],["2020-06-04",3.46,3.55,3.43,3.46,149200.0],["2020-06-05",3.47,3.52,3.46,3.5,249500.0],["2020-06-08",3.49,3.51,3.35,3.47,436600.0],["2020-06-09",3.48,3.65,3.4,3.58,99300.0],["2020-06-10",3.61,3.65,3.4,3.51,176300.0],["2020-06-11",3.47,3.8,3.35,3.56,208400.0],["2020-06-12",3.55,3.59,3.38,3.47,183700.0],["2020-06-15",3.39,3.74,3.39,3.65,57500.0],["2020-06-16",3.7,3.74,3.52,3.53,205600.0],["2020-06-17",3.5,4.95,3.5,4.68,506500.0],["2020-06-18",4.79,6.25,4.72,5.5,848800.0],["2020-06-19",5.51,6.2,5.05,5.19,375600.0],["2020-06-22",5.2,5.33,4.7,5.25,161000.0],["2020-06-23",5.28,5.53,4.73,5.01,190400.0],["2020-06-24",4.93,5.35,4.9,5.35,61500.0],["2020-06-25",5.25,5.64,5.25,5.45,135600.0],["2020-06-26",5.49,5.5,5.21,5.4,99700.0],["2020-06-29",5.45,5.45,5.15,5.25,62200.0],["2020-06-30",5.25,5.44,5.25,5.4,115500.0],["2020-07-01",5.35,5.55,5.3,5.4,137700.0],["2020-07-02",5.5,5.5,4.88,4.99,448100.0],["2020-07-06",4.97,5.55,4.85,5.4,482400.0],["2020-07-07",5.4,5.45,5.34,5.4,388400.0],["2020-07-08",5.39,5.4,5.3,5.35,594100.0],["2020-07-09",5.33,5.36,5.1,5.25,127700.0],["2020-07-10",5.2,5.25,5.12,5.15,124800.0],["2020-07-13",5.15,5.25,4.9,5.0,262200.0],["2020-07-14",5.0,5.46,4.86,5.39,236300.0],["2020-07-15",5.38,5.38,5.1,5.35,137800.0],["2020-07-16",5.35,5.35,5.0,5.2,143200.0],["2020-07-17",5.2,5.2,5.0,5.03,290100.0],["2020-07-20",5.03,5.12,5.0,5.06,48400.0],["2020-07-21",5.03,5.65,4.95,5.12,231700.0],["2020-07-22",5.3,5.5,5.15,5.44,153500.0],["2020-07-23",5.48,5.64,5.42,5.42,97000.0],["2020-07-24",5.4,5.6,5.4,5.5,104300.0],["2020-07-27",5.55,5.65,5.46,5.46,89100.0],["2020-07-28",5.46,5.68,5.4,5.52,113800.0],["2020-07-29",5.5,5.55,5.4,5.5,608700.0],["2020-07-30",5.5,5.54,5.4,5.5,35700.0],["2020-07-31",5.51,5.65,5.51,5.54,616600.0],["2020-08-03",5.54,5.99,5.5,5.77,395200.0],["2020-08-04",5.75,5.9,5.54,5.7,187200.0],["2020-08-05",5.78,6.12,5.65,5.9,361500.0],["2020-08-06",5.9,6.12,5.85,6.0,399500.0],["2020-08-07",5.95,6.22,5.95,6.01,311900.0],["2020-08-10",6.05,6.39,6.0,6.11,242600.0],["2020-08-11",6.39,6.39,5.8,5.98,207400.0],["2020-08-12",5.99,6.27,5.88,6.22,75100.0],["2020-08-13",6.3,6.47,6.16,6.38,278400.0],["2020-08-14",6.4,6.74,6.4,6.57,225100.0],["2020-08-17",6.74,7.25,6.7,7.0,573600.0],["2020-08-18",7.24,7.24,6.85,6.94,128300.0],["2020-08-19",7.04,7.09,6.8,6.88,149700.0],["2020-08-20",7.05,7.05,6.67,6.72,193500.0],["2020-08-21",6.84,6.9,6.65,6.75,186200.0],["2020-08-24",6.82,7.0,6.75,6.82,87600.0],["2020-08-25",7.0,7.0,6.65,6.95,96800.0],["2020-08-26",6.65,7.0,6.65,6.9,313700.0],["2020-08-27",6.72,6.91,6.71,6.9,102900.0],["2020-08-28",6.78,6.9,6.75,6.8,148200.0],["2020-08-31",6.75,6.99,6.75,6.8,157000.0],["2020-09-01",6.8,6.92,6.61,6.8,353400.0],["2020-09-02",6.6,6.84,6.53,6.7,104100.0],["2020-09-03",6.55,6.7,5.68,6.6,137000.0],["2020-09-04",6.01,6.52,6.01,6.5,151500.0],["2020-09-08",6.46,6.75,6.46,6.5,62200.0],["2020-09-09",6.58,6.58,6.05,6.45,70300.0],["2020-09-10",6.42,6.5,6.05,6.05,74200.0],["2020-09-11",5.51,6.5,5.5,5.87,111400.0],["2020-09-14",6.0,6.6,5.95,6.31,150900.0],["2020-09-15",6.36,6.5,6.11,6.25,43200.0],["2020-09-16",6.25,6.49,6.11,6.44,47000.0],["2020-09-17",6.36,6.47,6.3,6.45,40600.0],["2020-09-18",6.46,6.5,6.4,6.48,53200.0],["2020-09-21",6.2,6.8,6.2,6.35,134800.0],["2020-09-22",6.38,6.5,6.24,6.28,58500.0],["2020-09-23",6.39,6.45,6.32,6.44,51600.0],["2020-09-24",6.31,6.45,6.25,6.35,71900.0],["2020-09-25",6.35,6.64,6.35,6.4,43700.0],["2020-09-28",6.4,6.74,6.4,6.62,34700.0],["2020-09-29",6.63,6.65,6.25,6.36,67800.0],["2020-09-30",6.3,6.74,6.25,6.36,213800.0],["2020-10-01",6.45,6.6,6.35,6.5,113300.0],["2020-10-02",6.45,6.67,6.4,6.67,88300.0],["2020-10-05",6.52,6.69,6.52,6.65,101500.0],["2020-10-06",6.51,6.68,6.51,6.61,113800.0],["2020-10-07",6.59,6.62,6.46,6.5,133500.0],["2020-10-08",6.55,6.74,6.4,6.61,108300.0],["2020-10-09",6.52,6.74,6.52,6.68,183200.0],["2020-10-12",6.69,6.74,6.4,6.71,104800.0],["2020-10-13",6.66,6.74,6.56,6.74,44400.0],["2020-10-14",6.63,6.72,6.55,6.58,98500.0],["2020-10-15",6.57,6.62,6.5,6.59,67500.0],["2020-10-16",6.58,6.67,6.45,6.52,155700.0],["2020-10-19",6.6,6.66,6.4,6.55,75500.0],["2020-10-20",6.41,6.5,6.4,6.47,16900.0],["2020-10-21",6.42,6.49,6.4,6.41,42400.0],["2020-10-22",6.42,6.45,6.32,6.38,635400.0],["2020-10-23",6.37,6.37,5.52,5.86,242800.0],["2020-10-26",6.0,6.05,5.85,5.91,91600.0],["2020-10-27",5.85,6.0,5.8,5.84,52600.0],["2020-10-28",5.79,6.04,5.78,5.8,93100.0],["2020-10-29",5.8,5.99,5.53,5.75,288500.0],["2020-10-30",5.75,5.94,5.32,5.32,292900.0],["2020-11-02",5.5,6.67,5.5,6.1,373600.0],["2020-11-03",6.35,6.72,6.28,6.56,256300.0],["2020-11-04",6.74,7.3,6.61,7.23,862200.0],["2020-11-05",7.0,7.35,6.64,6.78,453100.0],["2020-11-06",6.75,6.86,6.05,6.21,483700.0],["2020-11-09",6.26,6.51,5.86,6.02,1000700.0],["2020-11-10",6.0,6.19,5.87,5.94,417100.0],["2020-11-11",6.02,6.02,5.32,5.78,432800.0],["2020-11-12",5.78,6.2,5.78,6.14,473500.0],["2020-11-13",6.19,6.3,6.08,6.27,487000.0],["2020-11-16",6.3,6.78,6.1,6.58,1348800.0],["2020-11-17",6.66,6.75,6.5,6.66,334700.0],["2020-11-18",6.85,7.2,6.5,6.64,951700.0],["2020-11-19",6.7,7.05,6.64,6.79,791100.0],["2020-11-20",6.94,6.94,6.55,6.61,352700.0],["2020-11-23",6.65,7.0,6.44,6.54,389500.0],["2020-11-24",6.6,6.7,6.35,6.5,337600.0],["2020-11-25",6.42,6.75,6.37,6.54,323400.0],["2020-11-27",6.52,6.71,6.46,6.64,269600.0],["2020-11-30",6.64,6.83,6.6,6.71,364700.0],["2020-12-01",6.79,6.79,6.55,6.67,198900.0],["2020-12-02",6.64,6.76,6.53,6.68,227300.0],["2020-12-03",6.73,6.75,6.5,6.53,435300.0],["2020-12-04",6.5,6.6,6.15,6.19,570300.0],["2020-12-07",6.2,6.51,5.96,6.01,545500.0],["2020-12-08",6.04,6.18,5.55,6.02,1102100.0],["2020-12-09",6.0,6.2,5.84,5.87,474700.0],["2020-12-10",5.9,6.32,5.87,5.92,384400.0],["2020-12-11",5.92,6.13,5.75,5.94,320200.0],["2020-12-14",6.0,6.55,5.94,6.5,1574000.0],["2020-12-15",6.55,6.94,6.43,6.58,1123500.0],["2020-12-16",6.94,9.04,6.86,7.83,10922800.0],["2020-12-17",7.91,9.55,7.85,9.3,4921200.0],["2020-12-18",9.3,10.3,9.15,9.56,9859200.0],["2020-12-21",9.7,10.25,9.32,10.03,1969200.0],["2020-12-22",9.95,10.38,9.6,10.17,1953200.0],["2020-12-23",10.11,10.12,9.29,9.5,909400.0],["2020-12-24",9.53,9.79,9.33,9.4,373600.0],["2020-12-28",9.51,9.78,8.65,8.69,861500.0],["2020-12-29",9.06,9.31,8.75,9.28,592600.0],["2020-12-30",9.42,9.75,9.06,9.62,514200.0],["2020-12-31",9.62,9.63,9.07,9.08,381900.0],["2021-01-04",8.8,9.37,8.75,9.16,499700.0],["2021-01-05",9.14,9.37,8.95,9.18,459700.0],["2021-01-06",9.01,9.43,9.01,9.34,503800.0],["2021-01-07",9.25,10.51,9.25,10.31,986000.0],["2021-01-08",10.13,10.46,9.26,9.56,992700.0],["2021-01-11",9.48,9.63,9.0,9.1,478000.0],["2021-01-12",9.1,9.21,8.88,9.03,496300.0],["2021-01-13",9.0,9.71,8.89,9.1,773900.0],["2021-01-14",9.1,9.32,8.7,9.13,653400.0],["2021-01-15",9.15,9.35,8.68,8.77,477400.0],["2021-01-19",8.93,9.29,8.77,9.0,534800.0],["2021-01-20",9.07,9.27,8.86,8.95,314200.0],["2021-01-21",9.02,9.04,8.7,8.82,435300.0],["2021-01-22",8.8,9.01,8.72,8.88,327300.0],["2021-01-25",8.87,9.01,8.36,8.57,470100.0],["2021-01-26",8.63,8.98,8.43,8.48,511000.0],["2021-01-27",8.32,9.44,8.01,9.14,1032400.0],["2021-01-28",9.2,9.82,8.96,9.24,838400.0],["2021-01-29",9.24,9.99,8.85,9.82,813400.0],["2021-02-01",10.0,10.0,9.3,9.77,343100.0],["2021-02-02",9.75,10.23,9.64,9.89,582000.0],["2021-02-03",9.99,10.01,9.51,9.93,359700.0],["2021-02-04",9.77,10.19,9.65,10.05,509300.0],["2021-02-05",9.98,10.2,9.9,10.12,434600.0],["2021-02-08",10.13,10.66,10.03,10.63,728800.0],["2021-02-09",10.6,10.95,10.36,10.65,534100.0],["2021-02-10",10.63,10.75,10.09,10.21,352200.0],["2021-02-11",10.2,10.28,9.63,10.18,606500.0],["2021-02-12",10.0,10.08,9.61,9.89,280300.0],["2021-02-16",9.93,9.95,9.61,9.64,232900.0],["2021-02-17",9.61,9.81,9.4,9.69,188500.0],["2021-02-18",9.55,9.98,9.15,9.81,479100.0],["2021-02-19",9.76,10.02,9.63,9.7,242100.0],["2021-02-22",9.62,10.43,9.3,9.98,700000.0],["2021-02-23",9.9,9.91,9.3,9.53,361500.0],["2021-02-24",9.49,10.16,9.49,10.03,448900.0],["2021-02-25",10.0,10.3,9.6,9.75,326000.0],["2021-02-26",9.76,10.0,9.27,9.91,488200.0],["2021-03-01",10.06,10.94,9.96,10.67,820200.0],["2021-03-02",10.67,11.29,10.55,11.16,673500.0],["2021-03-03",11.3,11.44,10.63,11.28,765800.0],["2021-03-04",11.25,11.25,9.95,10.07,824200.0],["2021-03-05",10.19,10.67,9.72,10.58,537200.0],["2021-03-08",10.77,10.83,9.77,9.92,474700.0],["2021-03-09",9.67,10.37,8.76,8.96,1069800.0],["2021-03-10",8.95,9.09,8.52,8.59,683800.0],["2021-03-11",8.75,9.55,8.73,9.04,789900.0],["2021-03-12",9.3,9.33,8.97,9.16,256800.0],["2021-03-15",9.1,9.23,8.8,9.21,533400.0],["2021-03-16",9.23,9.5,8.98,9.0,382100.0],["2021-03-17",8.91,9.28,8.86,9.23,320900.0],["2021-03-18",9.15,9.26,8.75,8.81,340900.0],["2021-03-19",9.3,10.15,9.01,10.15,1597900.0],["2021-03-22",10.14,10.88,10.14,10.57,867800.0],["2021-03-23",10.88,10.88,10.17,10.75,454400.0],["2021-03-24",10.65,10.84,9.96,10.11,699100.0],["2021-03-25",10.04,10.39,9.35,9.84,468500.0],["2021-03-26",9.67,10.07,9.41,9.8,399600.0],["2021-03-29",9.79,9.8,9.18,9.22,290900.0],["2021-03-30",9.33,10.16,9.01,10.08,596000.0],["2021-03-31",10.1,10.54,10.09,10.3,400300.0],["2021-04-01",10.38,11.1,10.25,10.92,562300.0],["2021-04-05",10.78,11.5,10.72,11.34,721500.0],["2021-04-06",11.3,12.24,11.12,12.18,1294700.0],["2021-04-07",11.92,12.5,11.67,12.04,796900.0],["2021-04-08",12.13,12.27,11.83,12.08,329800.0],["2021-04-09",12.04,12.78,11.92,12.72,616400.0],["2021-04-12",12.75,12.8,12.15,12.41,511400.0],["2021-04-13",12.49,12.87,12.25,12.4,394200.0],["2021-04-14",12.37,12.4,12.03,12.08,460500.0],["2021-04-15",12.14,12.39,11.99,12.3,276600.0],["2021-04-16",12.37,12.48,11.34,11.66,496800.0],["2021-04-19",11.52,11.68,11.29,11.34,263100.0],["2021-04-20",11.41,11.51,10.7,10.83,345100.0],["2021-04-21",10.67,11.36,10.48,10.5,568300.0],["2021-04-22",10.51,10.95,10.48,10.64,482600.0],["2021-04-23",10.75,11.65,10.73,11.21,671900.0],["2021-04-26",11.2,11.2,10.02,10.63,1067600.0],["2021-04-27",10.63,10.82,10.36,10.48,398500.0],["2021-04-28",10.48,10.79,10.26,10.71,504900.0],["2021-04-29",10.3,10.38,9.43,10.18,1191800.0],["2021-04-30",10.1,10.15,9.65,9.7,588000.0],["2021-05-03",9.8,10.02,9.7,9.96,420200.0],["2021-05-04",9.95,10.0,9.72,9.85,452500.0],["2021-05-05",9.85,10.22,9.75,10.05,485700.0],["2021-05-06",10.08,10.44,9.61,9.72,535000.0],["2021-05-07",9.81,9.95,9.7,9.94,291700.0],["2021-05-10",9.85,9.94,9.42,9.46,620900.0],["2021-05-11",9.02,9.75,8.72,9.71,477200.0],["2021-05-12",9.67,9.71,9.02,9.08,406700.0],["2021-05-13",9.18,9.56,9.06,9.3,444000.0],["2021-05-14",9.4,9.74,9.31,9.45,244100.0],["2021-05-17",9.31,9.54,9.1,9.18,272300.0],["2021-05-18",9.25,9.43,8.97,9.02,435200.0],["2021-05-19",8.95,9.5,8.9,9.46,328200.0],["2021-05-20",9.5,9.73,9.25,9.37,484300.0],["2021-05-21",9.45,9.82,9.35,9.65,363300.0],["2021-05-24",9.66,10.15,9.66,9.87,392900.0],["2021-05-25",9.9,10.01,9.72,9.79,510100.0],["2021-05-26",9.79,10.3,9.73,10.21,477700.0],["2021-05-27",10.24,10.73,9.97,10.26,1380300.0],["2021-05-28",10.32,10.85,10.27,10.69,517400.0],["2021-06-01",10.72,11.0,10.34,10.8,474200.0],["2021-06-02",10.75,11.0,10.6,10.74,440000.0],["2021-06-03",10.67,10.83,10.29,10.34,499400.0],["2021-06-04",10.34,10.88,10.33,10.85,549700.0],["2021-06-07",10.92,11.5,10.88,11.15,1005000.0],["2021-06-08",11.33,11.33,10.41,10.77,565200.0],["2021-06-09",10.89,10.98,10.5,10.8,339000.0],["2021-06-10",10.7,11.01,10.7,10.76,322300.0],["2021-06-11",10.77,11.06,10.61,11.03,330600.0],["2021-06-14",11.02,11.28,11.02,11.19,532500.0],["2021-06-15",11.3,11.32,10.6,11.11,446500.0],["2021-06-16",11.15,11.5,11.03,11.38,666100.0],["2021-06-17",11.33,12.01,11.26,11.99,1311500.0],["2021-06-18",11.99,12.46,11.57,12.23,3029900.0],["2021-06-21",12.38,12.81,12.22,12.49,1238700.0],["2021-06-22",12.32,12.54,11.22,11.49,861900.0],["2021-06-23",11.54,11.73,10.53,11.06,1205900.0],["2021-06-24",11.06,11.56,10.89,11.11,997300.0],["2021-06-25",11.07,11.53,10.85,11.26,14504400.0],["2021-06-28",11.26,12.48,11.19,12.36,928400.0],["2021-06-29",12.54,13.0,12.31,12.52,1153500.0],["2021-06-30",12.5,12.67,12.2,12.51,578600.0],["2021-07-01",12.65,12.98,12.29,12.92,805100.0],["2021-07-02",12.92,13.02,12.28,12.4,664100.0],["2021-07-06",12.31,12.61,12.01,12.47,548400.0],["2021-07-07",12.54,12.69,12.03,12.24,431000.0],["2021-07-08",12.0,12.02,11.4,11.48,495700.0],["2021-07-09",11.5,11.76,11.41,11.52,259800.0],["2021-07-12",11.6,11.75,11.23,11.53,369100.0],["2021-07-13",11.44,11.54,11.18,11.25,372400.0],["2021-07-14",11.36,11.64,11.11,11.5,350600.0],["2021-07-15",11.45,11.55,11.15,11.37,387100.0],["2021-07-16",11.51,11.56,11.01,11.09,381500.0],["2021-07-19",11.0,11.1,10.11,10.25,962500.0],["2021-07-20",10.25,11.54,10.25,11.45,813700.0],["2021-07-21",11.5,11.87,11.22,11.73,665200.0],["2021-07-22",11.8,11.94,11.54,11.6,274900.0],["2021-07-23",11.75,12.02,11.6,11.82,302100.0],["2021-07-26",12.14,12.94,11.81,12.07,895500.0],["2021-07-27",11.97,12.3,11.5,11.9,450600.0],["2021-07-28",11.94,12.36,11.84,12.26,375200.0],["2021-07-29",12.35,12.42,11.97,12.1,389900.0],["2021-07-30",12.03,12.32,11.96,12.26,384900.0],["2021-08-02",12.46,12.46,12.11,12.2,420900.0],["2021-08-03",12.3,12.69,12.0,12.55,403100.0],["2021-08-04",12.59,12.87,11.77,11.89,561200.0],["2021-08-05",11.95,12.33,11.75,12.33,504300.0],["2021-08-06",12.5,12.85,12.17,12.37,775400.0],["2021-08-09",12.4,12.44,11.61,11.97,430200.0],["2021-08-10",12.0,12.21,11.54,11.93,429500.0],["2021-08-11",11.99,12.0,11.37,11.83,440600.0],["2021-08-12",11.77,12.59,11.62,12.55,425000.0],["2021-08-13",12.62,12.8,11.86,12.02,390500.0],["2021-08-16",11.89,12.2,11.69,11.96,292300.0],["2021-08-17",11.85,12.2,11.7,12.17,272500.0],["2021-08-18",12.0,12.49,11.96,12.28,286500.0],["2021-08-19",12.27,12.77,12.08,12.23,476400.0],["2021-08-20",12.15,12.56,11.99,12.54,388400.0],["2021-08-23",12.69,13.78,12.57,13.71,1430600.0],["2021-08-24",13.7,14.01,13.6,13.98,585100.0],["2021-08-25",13.86,14.21,13.67,13.88,460900.0],["2021-08-26",13.85,14.27,13.79,13.89,457600.0],["2021-08-27",13.8,14.45,13.8,14.1,396200.0],["2021-08-30",14.3,14.98,14.23,14.58,528700.0],["2021-08-31",14.6,15.0,14.52,14.76,553700.0],["2021-09-01",14.86,15.3,14.71,15.12,719100.0],["2021-09-02",15.25,15.37,14.82,15.05,562000.0],["2021-09-03",15.07,15.69,14.84,15.56,635100.0],["2021-09-07",15.53,15.74,15.18,15.68,476400.0],["2021-09-08",15.66,15.9,15.1,15.83,572400.0],["2021-09-09",15.9,15.99,15.31,15.35,617900.0],["2021-09-10",15.51,15.69,15.32,15.53,814700.0],["2021-09-13",7.01,7.58,6.0,6.28,16748300.0],["2021-09-14",6.28,6.29,5.41,5.57,5803800.0],["2021-09-15",5.54,5.83,5.3,5.59,2597800.0],["2021-09-16",5.63,5.72,5.41,5.52,1858600.0],["2021-09-17",5.54,6.2,5.48,6.15,3946600.0],["2021-09-20",5.9,6.07,5.75,5.87,1516600.0],["2021-09-21",6.02,6.29,5.85,5.95,1493800.0],["2021-09-22",6.0,6.24,5.95,6.16,1288200.0],["2021-09-23",6.17,6.43,6.12,6.26,1357200.0],["2021-09-24",6.2,6.44,6.13,6.25,1109700.0],["2021-09-27",6.28,6.47,6.22,6.33,675100.0],["2021-09-28",6.25,6.42,6.05,6.07,964500.0],["2021-09-29",6.12,6.25,5.93,6.24,837100.0],["2021-09-30",6.2,6.3,6.03,6.06,675100.0],["2021-10-01",6.09,6.15,5.81,5.96,761200.0],["2021-10-04",5.9,5.94,5.66,5.7,581600.0],["2021-10-05",5.7,5.88,5.67,5.86,689100.0],["2021-10-06",5.79,5.94,5.7,5.85,473800.0],["2021-10-07",5.86,6.0,5.85,5.95,478900.0],["2021-10-08",5.92,6.03,5.85,5.91,468200.0],["2021-10-11",5.9,5.94,5.8,5.85,518200.0],["2021-10-12",5.86,6.15,5.8,6.13,522700.0],["2021-10-13",6.1,6.3,6.09,6.29,479100.0],["2021-10-14",6.38,6.56,6.33,6.52,688300.0],["2021-10-15",6.61,6.88,6.53,6.76,1010400.0],["2021-10-18",6.67,6.95,6.64,6.94,556600.0],["2021-10-19",6.97,7.11,6.82,7.0,798500.0],["2021-10-20",7.0,7.21,6.92,7.14,586100.0],["2021-10-21",7.17,7.26,6.97,7.13,495100.0],["2021-10-22",7.08,7.12,6.96,7.03,638000.0],["2021-10-25",7.03,7.14,6.9,7.01,363600.0],["2021-10-26",7.0,7.04,6.58,6.61,842400.0],["2021-10-27",6.55,6.84,6.42,6.55,832600.0],["2021-10-28",6.55,6.91,6.48,6.83,553100.0],["2021-10-29",6.89,6.98,6.79,6.85,382900.0],["2021-11-01",6.9,7.23,6.75,6.81,852600.0],["2021-11-02",6.81,7.1,6.6,7.03,558800.0],["2021-11-03",7.35,8.16,7.02,8.09,1090000.0],["2021-11-04",8.09,8.32,8.02,8.18,634800.0],["2021-11-05",8.12,8.7,8.04,8.35,911300.0],["2021-11-08",8.38,8.59,8.1,8.48,597900.0],["2021-11-09",8.37,8.43,8.0,8.16,499400.0],["2021-11-10",8.15,8.35,7.91,7.99,435900.0],["2021-11-11",8.0,8.31,7.94,8.18,342800.0],["2021-11-12",8.24,8.39,8.13,8.26,283700.0],["2021-11-15",8.04,8.28,7.68,7.79,580900.0],["2021-11-16",7.82,8.07,7.8,8.04,527700.0],["2021-11-17",7.96,8.05,7.78,7.83,375300.0],["2021-11-18",7.9,7.95,7.57,7.63,615400.0],["2021-11-19",7.59,7.77,7.59,7.73,468000.0],["2021-11-22",7.74,7.95,7.44,7.67,415500.0],["2021-11-23",7.6,7.78,7.46,7.71,414500.0],["2021-11-24",7.66,7.74,7.42,7.73,285400.0],["2021-11-26",7.54,7.64,7.18,7.37,430900.0],["2021-11-29",7.57,7.8,7.13,7.14,464700.0],["2021-11-30",7.1,7.35,6.74,7.01,606000.0],["2021-12-01",7.26,7.33,6.91,6.92,478500.0],["2021-12-02",6.84,7.12,6.83,6.98,393800.0],["2021-12-03",7.03,7.03,6.55,6.81,481400.0],["2021-12-06",6.85,7.25,6.65,7.19,442900.0],["2021-12-07",7.32,7.64,7.16,7.36,721400.0],["2021-12-08",7.44,7.61,6.91,7.41,472400.0],["2021-12-09",7.32,7.44,7.01,7.03,475200.0],["2021-12-10",7.09,7.27,6.92,6.97,364500.0],["2021-12-13",6.88,7.06,6.45,6.52,672200.0],["2021-12-14",6.6,6.87,6.42,6.47,760100.0],["2021-12-15",6.5,6.59,6.19,6.42,826200.0],["2021-12-16",6.5,6.69,6.34,6.4,666900.0],["2021-12-17",6.32,6.52,6.17,6.49,2644700.0],["2021-12-20",6.39,6.54,6.26,6.42,815200.0],["2021-12-21",6.59,6.76,6.51,6.59,797100.0],["2021-12-22",6.51,6.85,6.35,6.72,851000.0],["2021-12-23",6.7,6.74,6.42,6.49,571800.0],["2021-12-27",6.47,6.67,6.2,6.23,423500.0],["2021-12-28",6.25,6.4,6.0,6.02,507400.0],["2021-12-29",6.0,6.26,5.8,5.95,938200.0],["2021-12-30",5.96,6.17,5.92,5.99,580800.0],["2021-12-31",6.0,6.21,5.96,6.04,429100.0],["2022-01-03",6.05,6.3,5.95,6.27,577700.0],["2022-01-04",6.26,6.35,6.06,6.2,728900.0],["2022-01-05",6.23,6.35,5.87,5.9,519400.0],["2022-01-06",5.87,5.9,5.64,5.79,658000.0],["2022-01-07",5.75,5.96,5.6,5.63,388800.0],["2022-01-10",5.56,5.56,5.28,5.47,977000.0],["2022-01-11",5.5,5.61,5.35,5.5,642400.0],["2022-01-12",5.49,5.53,5.14,5.14,919700.0],["2022-01-13",5.1,5.25,4.98,5.04,642600.0],["2022-01-14",5.0,5.14,4.8,5.12,750500.0],["2022-01-18",5.09,5.1,4.73,4.75,748400.0],["2022-01-19",4.76,4.9,4.64,4.66,595000.0],["2022-01-20",4.72,4.99,4.63,4.66,955700.0],["2022-01-21",4.54,4.91,4.54,4.59,738800.0],["2022-01-24",4.54,4.9,4.42,4.84,851800.0],["2022-01-25",4.75,4.81,4.54,4.71,503400.0],["2022-01-26",4.71,4.91,4.48,4.52,600500.0],["2022-01-27",4.55,4.64,4.27,4.27,687000.0],["2022-01-28",4.27,4.59,4.22,4.58,605600.0],["2022-01-31",4.54,4.96,4.54,4.96,829400.0],["2022-02-01",4.96,5.02,4.76,4.94,337500.0],["2022-02-02",4.94,4.94,4.64,4.68,400400.0],["2022-02-03",4.62,4.65,4.44,4.45,410000.0],["2022-02-04",4.41,4.62,4.33,4.59,470700.0],["2022-02-07",4.59,4.72,4.51,4.62,459600.0],["2022-02-08",4.59,4.7,4.54,4.65,376500.0],["2022-02-09",4.69,4.95,4.64,4.93,862700.0],["2022-02-10",4.82,5.05,4.7,4.77,534700.0],["2022-02-11",4.78,4.98,4.62,4.69,328200.0],["2022-02-14",4.71,4.94,4.51,4.58,765100.0],["2022-02-15",4.7,5.17,4.62,5.15,577100.0],["2022-02-16",5.1,5.19,5.0,5.17,295800.0],["2022-02-17",5.06,5.19,4.93,4.96,492600.0],["2022-02-18",4.9,5.0,4.52,4.54,561800.0],["2022-02-22",4.46,4.65,4.4,4.52,452500.0],["2022-02-23",4.55,4.78,4.4,4.41,449900.0],["2022-02-24",4.17,4.83,4.12,4.81,778900.0],["2022-02-25",4.87,5.17,4.51,4.95,521700.0],["2022-02-28",4.83,5.35,4.83,5.05,542400.0],["2022-03-01",5.41,5.51,4.97,5.02,449000.0],["2022-03-02",5.13,5.27,4.95,5.21,606800.0],["2022-03-03",5.28,5.28,4.98,5.02,358600.0],["2022-03-04",4.97,5.2,4.85,4.87,311200.0],["2022-03-07",4.9,4.96,4.71,4.83,389900.0],["2022-03-08",4.82,4.97,4.74,4.78,520400.0],["2022-03-09",4.94,5.09,4.9,4.99,707500.0],["2022-03-10",4.89,4.92,4.67,4.86,391300.0],["2022-03-11",4.86,4.87,4.48,4.49,506000.0],["2022-03-14",4.53,4.61,4.31,4.35,551600.0],["2022-03-15",4.42,4.7,4.28,4.44,441200.0],["2022-03-16",4.44,4.76,4.35,4.72,615000.0],["2022-03-17",4.67,5.0,4.64,4.97,606500.0],["2022-03-18",4.96,5.05,4.89,4.95,1258300.0],["2022-03-21",4.91,4.99,4.59,4.74,455500.0],["2022-03-22",4.78,4.93,4.78,4.88,403100.0],["2022-03-23",4.78,4.83,4.62,4.66,436700.0],["2022-03-24",4.7,4.91,4.6,4.72,479600.0],["2022-03-25",4.77,4.85,4.57,4.57,416000.0],["2022-03-28",4.56,4.69,4.49,4.67,375300.0],["2022-03-29",4.75,4.96,4.75,4.95,512400.0],["2022-03-30",4.9,5.04,4.75,4.75,453900.0],["2022-03-31",4.77,4.86,4.7,4.71,260100.0],["2022-04-01",4.7,4.93,4.7,4.85,432300.0],["2022-04-04",4.86,5.05,4.86,5.0,485000.0],["2022-04-05",5.01,5.06,4.68,4.74,487400.0],["2022-04-06",4.69,4.83,4.56,4.76,469100.0],["2022-04-07",4.75,4.81,4.66,4.67,246500.0],["2022-04-08",4.65,4.8,4.61,4.62,444100.0],["2022-04-11",4.55,4.62,4.49,4.53,450300.0],["2022-04-12",4.64,4.85,4.55,4.68,519200.0],["2022-04-13",4.67,4.78,4.36,4.39,1015600.0],["2022-04-14",4.45,4.67,4.36,4.36,480600.0],["2022-04-18",4.37,4.47,4.17,4.42,751200.0],["2022-04-19",4.45,4.65,4.32,4.59,309600.0],["2022-04-20",4.61,4.65,4.48,4.55,331800.0],["2022-04-21",4.65,4.79,4.38,4.39,417200.0],["2022-04-22",4.37,4.58,4.18,4.19,452100.0],["2022-04-25",4.14,4.3,4.13,4.28,433100.0],["2022-04-26",4.22,4.27,4.0,4.0,614200.0],["2022-04-27",4.01,4.12,3.86,3.92,619000.0],["2022-04-28",4.0,4.1,3.76,4.06,859900.0],["2022-04-29",4.05,4.19,3.94,3.95,430600.0],["2022-05-02",3.94,4.03,3.75,3.95,731400.0],["2022-05-03",3.95,4.12,3.86,4.09,359200.0],["2022-05-04",4.09,4.4,3.78,4.39,562000.0],["2022-05-05",4.29,4.31,3.85,3.91,736300.0],["2022-05-06",3.85,3.91,3.59,3.6,748700.0],["2022-05-09",3.56,3.6,3.28,3.4,961200.0],["2022-05-10",3.55,3.62,3.34,3.46,751000.0],["2022-05-11",3.43,3.7,3.29,3.29,859900.0],["2022-05-12",3.29,3.91,3.27,3.68,1028100.0],["2022-05-13",3.79,3.89,3.73,3.88,578700.0],["2022-05-16",3.93,4.03,3.81,3.82,445700.0],["2022-05-17",3.94,4.01,3.83,3.94,371300.0],["2022-05-18",3.78,3.83,3.62,3.64,543000.0],["2022-05-19",3.58,3.73,3.55,3.61,587400.0],["2022-05-20",3.68,3.75,3.43,3.6,341200.0],["2022-05-23",3.64,3.71,3.48,3.56,391300.0],["2022-05-24",3.48,3.53,3.32,3.45,560000.0],["2022-05-25",3.46,3.53,3.37,3.47,361200.0],["2022-05-26",3.48,3.7,3.41,3.6,275300.0],["2022-05-27",3.57,3.83,3.51,3.83,436300.0],["2022-05-31",3.83,3.96,3.75,3.91,610300.0],["2022-06-01",3.93,4.04,3.75,3.77,566900.0],["2022-06-02",3.75,3.77,3.59,3.76,389500.0],["2022-06-03",3.75,3.89,3.7,3.89,480200.0],["2022-06-06",3.95,4.1,3.81,3.84,461300.0],["2022-06-07",3.78,3.98,3.76,3.96,371500.0],["2022-06-08",3.89,4.04,3.77,3.86,458900.0],["2022-06-09",3.75,3.83,3.47,3.48,505000.0],["2022-06-10",3.4,3.46,3.29,3.3,360300.0],["2022-06-13",3.17,3.23,3.04,3.17,782000.0],["2022-06-14",3.15,3.34,3.14,3.26,533500.0],["2022-06-15",3.3,3.58,3.28,3.56,770100.0],["2022-06-16",3.46,3.48,3.2,3.24,494600.0],["2022-06-17",3.24,3.53,3.22,3.41,1801500.0],["2022-06-21",3.51,3.57,3.35,3.5,511800.0],["2022-06-22",3.44,3.79,3.44,3.74,346000.0],["2022-06-23",3.77,4.09,3.76,4.08,603100.0],["2022-06-24",4.12,4.18,3.81,3.83,2622600.0],["2022-06-27",3.85,3.9,3.53,3.61,667300.0],["2022-06-28",3.65,3.72,3.46,3.48,395700.0],["2022-06-29",3.45,3.56,3.39,3.54,261100.0],["2022-06-30",3.45,3.53,3.42,3.47,262700.0],["2022-07-01",3.4,3.61,3.4,3.57,323600.0],["2022-07-05",3.49,3.76,3.48,3.76,310200.0],["2022-07-06",3.79,3.88,3.69,3.7,226500.0],["2022-07-07",3.71,3.89,3.71,3.78,311000.0],["2022-07-08",3.72,3.8,3.43,3.46,489400.0],["2022-07-11",3.46,3.52,3.41,3.46,543400.0],["2022-07-12",3.5,3.67,3.44,3.5,338000.0],["2022-07-13",3.39,3.64,3.39,3.59,237600.0],["2022-07-14",3.5,3.51,3.36,3.45,309500.0],["2022-07-15",3.57,3.57,3.35,3.42,342700.0],["2022-07-18",3.43,3.59,3.3,3.35,272900.0],["2022-07-19",3.43,3.53,3.34,3.48,365200.0],["2022-07-20",3.45,3.62,3.45,3.53,300100.0],["2022-07-21",3.51,3.58,3.46,3.51,300000.0],["2022-07-22",3.5,3.66,3.31,3.39,423300.0],["2022-07-25",3.39,3.48,3.37,3.47,337900.0],["2022-07-26",3.44,3.56,3.4,3.5,277600.0],["2022-07-27",3.55,3.65,3.41,3.59,338200.0],["2022-07-28",3.61,3.69,3.4,3.53,223400.0],["2022-07-29",3.49,3.49,3.37,3.42,247400.0],["2022-08-01",3.35,3.46,3.31,3.41,422300.0],["2022-08-02",3.36,3.55,3.35,3.44,284900.0],["2022-08-03",3.57,3.95,3.57,3.69,815100.0],["2022-08-04",3.62,3.79,3.56,3.79,474400.0],["2022-08-05",3.68,3.96,3.59,3.94,948300.0],["2022-08-08",4.0,4.36,3.92,4.19,706700.0],["2022-08-09",4.15,4.3,4.02,4.1,680300.0],["2022-08-10",4.25,4.42,4.13,4.18,517600.0],["2022-08-11",4.17,4.28,3.97,4.0,460900.0],["2022-08-12",3.95,4.21,3.95,4.14,478500.0],["2022-08-15",4.04,4.24,4.03,4.17,430300.0],["2022-08-16",4.21,4.26,4.06,4.22,518800.0],["2022-08-17",4.14,4.3,4.14,4.2,581100.0],["2022-08-18",4.2,4.2,4.03,4.08,419900.0],["2022-08-19",4.03,4.21,3.87,3.92,431000.0],["2022-08-22",3.85,3.99,3.71,3.78,646300.0],["2022-08-23",3.8,3.97,3.79,3.92,349800.0],["2022-08-24",3.88,4.0,3.87,3.91,329100.0],["2022-08-25",3.92,4.04,3.86,3.99,267100.0],["2022-08-26",4.03,4.09,3.79,3.85,436200.0],["2022-08-29",3.81,3.92,3.79,3.83,230800.0],["2022-08-30",3.82,3.94,3.7,3.8,411900.0],["2022-08-31",3.81,3.93,3.47,3.53,855600.0],["2022-09-01",3.45,3.55,3.36,3.49,481100.0],["2022-09-02",3.55,3.65,3.43,3.43,331100.0],["2022-09-06",3.43,3.52,3.39,3.42,343200.0],["2022-09-07",3.5,3.51,3.16,3.34,727300.0],["2022-09-08",3.27,3.63,3.26,3.42,773800.0],["2022-09-09",3.44,3.48,3.37,3.39,362300.0],["2022-09-12",3.42,3.54,3.38,3.53,539200.0],["2022-09-13",3.44,3.5,3.33,3.46,646700.0],["2022-09-14",3.47,3.53,3.36,3.46,755500.0],["2022-09-15",3.4,3.53,3.37,3.44,621300.0],["2022-09-16",3.4,3.41,3.15,3.26,2207200.0],["2022-09-19",3.25,3.28,3.15,3.24,649800.0],["2022-09-20",3.19,3.19,2.99,3.07,1077100.0],["2022-09-21",3.06,3.13,2.95,2.96,657300.0],["2022-09-22",2.95,2.95,2.77,2.84,374600.0],["2022-09-23",2.79,2.83,2.71,2.74,508000.0],["2022-09-26",2.72,2.8,2.68,2.71,407700.0],["2022-09-27",2.78,2.87,2.72,2.84,501500.0],["2022-09-28",2.84,3.09,2.8,3.06,693500.0],["2022-09-29",3.06,3.14,2.93,2.95,534000.0],["2022-09-30",2.92,3.07,2.87,2.87,318100.0],["2022-10-03",2.93,2.97,2.85,2.96,431400.0],["2022-10-04",2.98,3.06,2.93,2.97,785500.0],["2022-10-05",2.86,3.05,2.86,3.01,391200.0],["2022-10-06",3.01,3.09,2.88,2.9,298700.0],["2022-10-07",2.83,2.98,2.83,2.91,502900.0],["2022-10-10",2.9,2.95,2.85,2.89,320800.0],["2022-10-11",2.88,2.9,2.65,2.76,370300.0],["2022-10-12",2.73,2.73,2.65,2.7,352800.0],["2022-10-13",2.83,3.04,2.69,3.01,419500.0],["2022-10-14",3.06,3.1,2.87,2.89,412100.0],["2022-10-17",2.89,3.05,2.89,3.04,621200.0],["2022-10-18",3.07,3.15,3.0,3.0,443700.0],["2022-10-19",2.98,3.02,2.88,2.96,519800.0],["2022-10-20",2.94,3.0,2.62,2.64,338700.0],["2022-10-21",2.6,2.81,2.59,2.81,540000.0],["2022-10-24",2.78,2.81,2.68,2.7,335400.0],["2022-10-25",2.74,3.0,2.72,2.96,450900.0],["2022-10-26",2.96,3.07,2.92,2.93,469000.0],["2022-10-27",3.0,3.02,2.91,2.91,390700.0],["2022-10-28",2.95,3.02,2.88,2.99,552100.0],["2022-10-31",3.0,3.04,2.94,2.96,454300.0],["2022-11-01",3.02,3.07,3.01,3.02,392800.0],["2022-11-02",3.03,3.05,2.76,2.76,494400.0],["2022-11-03",2.76,3.0,2.76,2.91,401200.0],["2022-11-04",2.98,3.11,2.93,2.96,798300.0],["2022-11-07",3.02,3.13,2.96,3.06,419300.0],["2022-11-08",3.07,3.19,3.0,3.05,501800.0],["2022-11-09",3.03,3.07,2.88,2.9,500800.0],["2022-11-10",3.12,3.21,3.02,3.21,880200.0],["2022-11-11",3.2,3.46,3.17,3.25,813900.0],["2022-11-14",3.23,3.33,3.22,3.25,497700.0],["2022-11-15",3.37,3.5,3.29,3.45,487800.0],["2022-11-16",3.42,3.44,3.16,3.23,561400.0],["2022-11-17",3.2,3.26,3.13,3.23,435100.0],["2022-11-18",3.31,3.39,3.13,3.15,362700.0],["2022-11-21",3.1,3.18,3.03,3.08,276800.0],["2022-11-22",3.11,3.16,3.03,3.14,249000.0],["2022-11-23",3.12,3.21,3.07,3.2,357100.0],["2022-11-25",3.2,3.2,3.05,3.12,110300.0],["2022-11-28",3.08,3.18,3.05,3.08,279700.0],["2022-11-29",3.08,3.12,3.02,3.09,284300.0],["2022-11-30",3.11,3.25,3.02,3.25,467600.0],["2022-12-01",3.26,3.35,3.2,3.27,484500.0],["2022-12-02",3.22,3.41,3.19,3.4,400300.0],["2022-12-05",3.39,3.42,3.1,3.13,573900.0],["2022-12-06",3.1,3.2,3.0,3.11,537500.0],["2022-12-07",3.12,3.22,3.02,3.03,309500.0],["2022-12-08",3.06,3.14,3.01,3.12,317500.0],["2022-12-09",3.12,3.18,3.1,3.12,340600.0],["2022-12-12",3.1,3.18,3.04,3.16,305900.0],["2022-12-13",3.2,3.33,3.11,3.18,375900.0],["2022-12-14",3.16,3.23,3.09,3.12,304400.0],["2022-12-15",3.08,3.12,2.9,2.98,671700.0],["2022-12-16",2.92,3.0,2.91,2.95,1573600.0],["2022-12-19",2.93,3.01,2.59,2.63,622800.0],["2022-12-20",2.59,2.67,2.43,2.63,563100.0],["2022-12-21",2.64,2.72,2.6,2.71,739900.0],["2022-12-22",2.68,2.82,2.65,2.79,458300.0],["2022-12-23",2.76,2.84,2.74,2.77,398900.0],["2022-12-27",2.79,2.82,2.72,2.72,549300.0],["2022-12-28",2.71,2.81,2.7,2.71,477200.0],["2022-12-29",2.75,2.82,2.72,2.74,600100.0],["2022-12-30",2.8,2.82,2.72,2.78,449600.0],["2023-01-03",2.82,3.02,2.82,2.97,431700.0],["2023-01-04",2.97,3.03,2.93,3.0,512100.0],["2023-01-05",2.92,3.11,2.9,3.08,579000.0],["2023-01-06",3.09,3.22,3.0,3.21,472500.0],["2023-01-09",3.23,3.36,3.0,3.28,721300.0],["2023-01-10",3.3,3.47,3.3,3.41,705300.0],["2023-01-11",3.41,3.5,3.37,3.45,656100.0],["2023-01-12",3.48,3.53,3.42,3.51,641900.0],["2023-01-13",3.51,3.59,3.35,3.39,581000.0],["2023-01-17",3.38,3.51,3.37,3.5,495300.0],["2023-01-18",3.53,3.66,3.37,3.38,499200.0],["2023-01-19",3.34,3.46,3.32,3.38,629100.0],["2023-01-20",3.43,3.47,3.39,3.41,723500.0],["2023-01-23",3.42,3.57,3.39,3.5,581700.0],["2023-01-24",3.48,3.71,3.47,3.62,682300.0],["2023-01-25",3.59,3.64,3.39,3.55,581600.0],["2023-01-26",3.59,3.82,3.45,3.81,542600.0],["2023-01-27",3.77,3.88,3.7,3.7,529600.0],["2023-01-30",3.66,3.81,3.61,3.74,514600.0],["2023-01-31",3.8,3.89,3.74,3.87,498800.0],["2023-02-01",3.78,3.92,3.67,3.87,669500.0],["2023-02-02",3.95,4.08,3.9,4.07,525800.0],["2023-02-03",4.07,4.12,4.0,4.06,751400.0],["2023-02-06",4.04,4.54,4.0,4.49,1086200.0],["2023-02-07",4.45,4.77,4.42,4.7,1021700.0],["2023-02-08",4.62,4.67,4.47,4.49,543200.0],["2023-02-09",4.55,4.57,4.44,4.46,512800.0],["2023-02-10",4.43,4.5,4.33,4.37,303500.0],["2023-02-13",4.37,4.64,4.35,4.62,490600.0],["2023-02-14",4.56,4.69,4.49,4.66,274200.0],["2023-02-15",4.58,4.78,4.25,4.77,347600.0],["2023-02-16",4.67,4.78,4.64,4.69,443500.0],["2023-02-17",4.74,4.81,4.65,4.73,355800.0],["2023-02-21",4.63,4.79,4.49,4.5,546600.0],["2023-02-22",4.49,4.65,4.38,4.54,483400.0],["2023-02-23",4.5,4.59,4.47,4.51,491700.0],["2023-02-24",4.5,4.53,4.42,4.5,441600.0],["2023-02-27",4.51,4.76,4.51,4.72,340600.0],["2023-02-28",4.78,4.87,4.71,4.81,629300.0],["2023-03-01",4.7,4.7,3.61,4.18,1424900.0],["2023-03-02",4.15,4.15,3.91,3.91,551200.0],["2023-03-03",3.98,4.51,3.95,4.42,536300.0],["2023-03-06",4.46,4.46,4.22,4.26,574000.0],["2023-03-07",4.3,4.41,4.14,4.2,595600.0],["2023-03-08",4.22,4.23,3.99,4.04,445000.0],["2023-03-09",4.05,4.13,3.95,4.0,539200.0],["2023-03-10",3.95,3.99,3.75,3.85,1018300.0],["2023-03-13",3.74,3.91,3.74,3.87,485100.0],["2023-03-14",4.0,4.05,3.71,3.75,519200.0],["2023-03-15",3.66,3.72,3.51,3.56,505800.0],["2023-03-16",3.53,3.79,3.51,3.71,495900.0],["2023-03-17",3.67,3.75,3.55,3.69,870200.0],["2023-03-20",3.71,3.74,3.44,3.52,589800.0],["2023-03-21",3.58,3.66,3.51,3.57,509700.0],["2023-03-22",3.56,3.59,3.44,3.44,389700.0],["2023-03-23",3.48,3.61,3.46,3.54,621600.0],["2023-03-24",3.46,3.52,3.11,3.39,961900.0],["2023-03-27",3.45,3.46,3.35,3.41,561300.0],["2023-03-28",3.36,3.45,3.31,3.33,532800.0],["2023-03-29",3.38,3.41,3.33,3.41,552000.0],["2023-03-30",3.37,3.44,3.34,3.35,324400.0],["2023-03-31",3.38,3.43,3.34,3.41,394600.0],["2023-04-03",3.4,3.46,3.28,3.34,393000.0],["2023-04-04",3.35,3.35,3.08,3.21,789900.0],["2023-04-05",3.22,3.38,3.19,3.27,378700.0],["2023-04-06",3.29,3.33,3.24,3.32,301900.0],["2023-04-10",3.28,3.33,3.2,3.3,302700.0],["2023-04-11",3.3,3.35,3.29,3.3,291800.0],["2023-04-12",3.32,3.34,3.14,3.14,329300.0],["2023-04-13",3.16,3.37,3.16,3.33,349100.0],["2023-04-14",3.33,3.36,3.26,3.31,309400.0],["2023-04-17",3.31,3.4,3.31,3.39,243200.0],["2023-04-18",3.42,3.42,3.33,3.36,238000.0],["2023-04-19",3.32,3.45,3.31,3.41,303100.0],["2023-04-20",3.44,3.57,3.37,3.52,470200.0],["2023-04-21",3.5,3.78,3.5,3.75,427000.0],["2023-04-24",3.75,3.89,3.72,3.77,338700.0],["2023-04-25",3.73,3.87,3.62,3.66,344800.0],["2023-04-26",3.6,3.7,3.49,3.55,302200.0],["2023-04-27",3.58,3.68,3.53,3.65,322300.0],["2023-04-28",3.65,3.85,3.62,3.83,272100.0],["2023-05-01",3.83,3.93,3.81,3.85,469900.0],["2023-05-02",3.85,3.98,3.79,3.81,796400.0],["2023-05-03",4.47,5.34,4.47,5.31,3404700.0],["2023-05-04",5.31,5.55,5.13,5.53,1755900.0],["2023-05-05",5.59,5.79,5.48,5.74,1250600.0],["2023-05-08",5.64,5.99,5.54,5.82,1110800.0],["2023-05-09",5.81,6.01,5.54,5.94,794700.0],["2023-05-10",5.98,6.26,5.85,6.06,1048200.0],["2023-05-11",6.06,6.42,5.99,6.02,817800.0],["2023-05-12",6.05,6.3,6.0,6.14,645600.0],["2023-05-15",6.09,6.2,6.04,6.06,517600.0],["2023-05-16",5.91,6.03,5.84,5.99,606100.0],["2023-05-17",6.0,6.04,5.65,5.68,754800.0],["2023-05-18",5.67,5.74,5.59,5.63,485100.0],["2023-05-19",5.74,5.86,5.69,5.77,402100.0],["2023-05-22",5.82,6.02,5.79,5.83,599800.0],["2023-05-23",6.12,6.12,5.84,5.89,699600.0],["2023-05-24",6.34,6.34,5.84,5.96,826000.0],["2023-05-25",5.99,5.99,5.61,5.68,372000.0],["2023-05-26",5.69,5.79,5.59,5.77,331000.0],["2023-05-30",5.75,5.94,5.64,5.77,307200.0],["2023-05-31",5.78,5.94,5.74,5.86,1153500.0],["2023-06-01",5.81,5.99,5.68,5.79,559400.0],["2023-06-02",5.86,5.92,5.67,5.78,645100.0],["2023-06-05",5.72,5.92,5.72,5.82,545700.0],["2023-06-06",5.85,5.95,5.68,5.75,898900.0],["2023-06-07",5.75,6.0,5.71,5.78,548400.0],["2023-06-08",5.78,5.79,5.47,5.64,1216600.0],["2023-06-09",5.7,5.81,5.57,5.76,362600.0],["2023-06-12",5.77,5.97,5.71,5.9,696900.0],["2023-06-13",5.95,6.03,5.87,5.94,712900.0],["2023-06-14",5.95,6.16,5.65,5.71,969500.0],["2023-06-15",5.72,5.8,5.51,5.75,804300.0],["2023-06-16",5.85,5.94,5.7,5.73,1601900.0],["2023-06-20",5.75,5.88,5.66,5.85,895900.0],["2023-06-21",5.71,6.33,5.71,6.27,2543500.0],["2023-06-22",6.24,6.54,6.14,6.37,1741500.0],["2023-06-23",6.37,6.59,6.31,6.45,1838900.0],["2023-06-26",6.48,6.49,6.34,6.35,903900.0],["2023-06-27",6.62,6.8,6.37,6.4,1280600.0],["2023-06-28",6.37,6.54,6.34,6.42,1096400.0],["2023-06-29",6.46,6.62,6.41,6.46,738000.0],["2023-06-30",6.53,6.66,6.39,6.61,1352600.0],["2023-07-03",6.7,6.79,6.46,6.6,543600.0],["2023-07-05",6.55,6.55,6.3,6.44,814400.0],["2023-07-06",6.39,6.56,6.29,6.53,491700.0],["2023-07-07",6.56,6.64,6.53,6.56,441000.0],["2023-07-10",6.54,6.66,6.52,6.61,627500.0],["2023-07-11",6.61,6.67,6.46,6.52,391700.0],["2023-07-12",6.6,6.67,6.49,6.65,529600.0],["2023-07-13",6.68,6.71,6.35,6.35,541900.0],["2023-07-14",6.53,6.78,6.45,6.71,915400.0],["2023-07-17",6.89,7.61,6.86,7.6,1770100.0],["2023-07-18",7.71,7.88,7.46,7.64,1321900.0],["2023-07-19",7.61,7.78,7.55,7.55,911400.0],["2023-07-20",7.52,7.67,7.39,7.52,866500.0],["2023-07-21",7.59,7.79,7.52,7.6,941300.0],["2023-07-24",7.55,7.57,7.32,7.46,536500.0],["2023-07-25",7.44,7.73,7.28,7.65,675200.0],["2023-07-26",7.65,7.7,7.53,7.67,553700.0],["2023-07-27",7.75,7.94,7.57,7.6,849100.0],["2023-07-28",7.75,8.08,7.75,7.97,883800.0],["2023-07-31",7.95,8.13,7.86,8.07,724100.0],["2023-08-01",8.02,8.2,7.8,7.93,1219300.0],["2023-08-02",8.55,8.6,7.5,7.7,1510600.0],["2023-08-03",7.77,8.22,7.74,7.75,1087900.0],["2023-08-04",7.71,7.89,7.61,7.73,726000.0],["2023-08-07",7.72,7.75,7.45,7.45,658200.0],["2023-08-08",7.45,7.52,7.27,7.33,801200.0],["2023-08-09",7.38,7.53,7.35,7.44,797400.0],["2023-08-10",7.51,7.91,7.51,7.6,1501000.0],["2023-08-11",7.63,7.63,7.53,7.55,585600.0],["2023-08-14",7.5,7.53,7.36,7.47,459600.0],["2023-08-15",7.42,7.63,7.36,7.49,538000.0],["2023-08-16",7.47,7.56,7.26,7.36,472300.0],["2023-08-17",7.38,7.45,7.25,7.31,476900.0],["2023-08-18",7.24,7.48,7.15,7.44,477900.0],["2023-08-21",7.47,7.5,7.31,7.39,428500.0],["2023-08-22",7.4,7.53,7.33,7.39,366500.0],["2023-08-23",7.38,7.63,7.37,7.59,543000.0],["2023-08-24",7.56,7.58,7.25,7.26,368500.0],["2023-08-25",7.26,7.5,7.26,7.4,458200.0],["2023-08-28",7.42,7.52,7.32,7.33,282200.0],["2023-08-29",7.32,7.44,7.29,7.32,586900.0],["2023-08-30",7.26,7.42,7.26,7.36,549300.0],["2023-08-31",7.36,7.47,7.32,7.42,1248700.0],["2023-09-01",7.47,7.73,7.47,7.68,812100.0],["2023-09-05",7.67,7.72,7.47,7.49,495100.0],["2023-09-06",7.51,7.7,7.35,7.68,489200.0],["2023-09-07",7.68,7.76,7.57,7.65,535800.0],["2023-09-08",7.69,7.97,7.61,7.94,519800.0],["2023-09-11",7.99,8.2,7.89,8.16,649000.0],["2023-09-12",8.16,8.29,7.94,7.95,530400.0],["2023-09-13",7.95,7.96,7.59,7.61,402600.0],["2023-09-14",7.66,7.76,7.64,7.7,382400.0],["2023-09-15",7.71,7.74,7.43,7.54,2358700.0],["2023-09-18",7.52,7.58,7.4,7.57,502700.0],["2023-09-19",7.57,7.85,7.5,7.85,575200.0],["2023-09-20",7.84,8.03,7.78,7.78,538400.0],["2023-09-21",7.75,7.75,7.57,7.7,388400.0],["2023-09-22",7.65,7.75,7.51,7.58,368100.0],["2023-09-25",7.66,7.79,7.48,7.71,377800.0],["2023-09-26",7.71,7.98,7.71,7.78,888800.0],["2023-09-27",7.78,7.84,7.57,7.75,800700.0],["2023-09-28",7.73,7.8,7.5,7.58,496600.0],["2023-09-29",7.6,7.6,7.15,7.29,925700.0],["2023-10-02",7.33,7.57,7.33,7.5,797400.0],["2023-10-03",7.48,7.52,7.38,7.5,735400.0],["2023-10-04",7.42,7.48,7.21,7.31,671400.0],["2023-10-05",7.27,7.58,7.23,7.56,582100.0],["2023-10-06",7.47,7.51,7.24,7.45,373400.0],["2023-10-09",7.41,7.41,7.28,7.33,310000.0],["2023-10-10",7.35,7.37,6.85,6.98,649200.0],["2023-10-11",6.98,7.09,6.76,6.81,548200.0],["2023-10-12",6.78,6.79,6.29,6.3,794800.0],["2023-10-13",6.35,6.35,6.16,6.34,683700.0],["2023-10-16",6.32,6.52,6.3,6.46,425600.0],["2023-10-17",6.36,6.71,6.35,6.66,506600.0],["2023-10-18",6.61,6.61,6.28,6.3,363300.0],["2023-10-19",6.3,6.3,6.01,6.09,456400.0],["2023-10-20",6.13,6.2,5.91,6.08,370000.0],["2023-10-23",6.01,6.13,5.98,5.99,324700.0],["2023-10-24",5.99,6.23,5.97,6.23,403100.0],["2023-10-25",6.14,6.23,6.05,6.06,316500.0],["2023-10-26",6.1,6.27,6.03,6.13,363600.0],["2023-10-27",6.4,6.89,6.13,6.15,872600.0],["2023-10-30",6.24,6.33,6.13,6.32,828600.0],["2023-10-31",6.49,6.58,6.01,6.56,850500.0],["2023-11-01",6.54,6.6,6.2,6.45,578800.0],["2023-11-02",6.46,6.64,6.36,6.49,509900.0],["2023-11-03",6.51,6.95,6.51,6.82,904500.0],["2023-11-06",6.82,6.83,6.53,6.69,561600.0],["2023-11-07",6.7,6.74,6.37,6.49,478300.0],["2023-11-08",6.48,6.5,6.07,6.1,1313300.0],["2023-11-09",6.17,6.17,5.68,5.7,1003900.0],["2023-11-10",5.78,6.01,5.57,5.94,632600.0],["2023-11-13",5.89,6.22,5.83,6.16,698900.0],["2023-11-14",6.45,6.72,6.43,6.69,851200.0],["2023-11-15",6.65,6.82,6.41,6.6,840000.0],["2023-11-16",6.6,6.73,6.44,6.7,536600.0],["2023-11-17",6.77,7.13,6.77,7.06,689700.0],["2023-11-20",7.05,7.21,7.0,7.17,392200.0],["2023-11-21",7.08,7.26,6.96,7.21,479600.0],["2023-11-22",7.29,7.65,7.17,7.57,610900.0],["2023-11-24",7.59,7.74,7.53,7.66,203100.0],["2023-11-27",7.61,8.0,7.54,7.92,858000.0],["2023-11-28",7.9,7.94,7.73,7.89,612900.0],["2023-11-29",7.91,8.01,7.77,7.78,773900.0],["2023-11-30",7.9,7.9,7.63,7.77,588100.0],["2023-12-01",7.74,7.99,7.61,7.99,626800.0],["2023-12-04",7.88,8.2,7.62,7.99,795100.0],["2023-12-05",7.93,7.98,7.57,7.86,668200.0],["2023-12-06",7.96,8.01,7.76,7.87,600400.0],["2023-12-07",7.91,8.08,7.78,7.93,578500.0],["2023-12-08",7.89,8.18,7.81,8.01,468700.0],["2023-12-11",8.01,8.07,7.91,8.05,438300.0],["2023-12-12",8.04,8.15,7.75,8.02,650800.0],["2023-12-13",8.0,8.4,8.0,8.31,1645400.0],["2023-12-14",8.3,8.98,8.3,8.92,1281200.0],["2023-12-15",9.01,9.07,8.68,8.96,1691000.0],["2023-12-18",8.99,9.13,8.78,8.79,628700.0],["2023-12-19",8.88,9.14,8.83,9.14,783800.0],["2023-12-20",9.13,9.27,8.91,8.95,743100.0],["2023-12-21",9.18,9.21,8.93,8.98,488400.0],["2023-12-22",9.09,9.18,8.81,8.9,540200.0],["2023-12-26",8.93,9.18,8.91,8.98,619400.0],["2023-12-27",8.91,9.04,8.89,9.0,444200.0],["2023-12-28",8.87,8.91,8.52,8.9,705500.0],["2023-12-29",8.92,8.96,8.73,8.77,526300.0],["2024-01-02",8.28,8.31,7.7,7.87,1613900.0],["2024-01-03",7.84,8.02,7.74,7.78,722900.0],["2024-01-04",7.79,7.9,7.61,7.76,676600.0],["2024-01-05",7.75,7.89,7.73,7.8,774500.0],["2024-01-08",7.74,8.24,7.74,8.22,707200.0],["2024-01-09",8.07,8.26,7.99,8.03,562500.0],["2024-01-10",8.0,8.15,7.95,8.1,500200.0],["2024-01-11",8.05,8.08,7.92,8.04,577100.0],["2024-01-12",8.19,8.22,8.0,8.04,380400.0],["2024-01-16",7.93,8.08,7.88,8.08,463700.0],["2024-01-17",7.95,8.37,7.95,8.35,527100.0],["2024-01-18",8.39,8.39,8.07,8.25,298700.0],["2024-01-19",8.32,8.32,8.0,8.14,664100.0],["2024-01-22",8.25,8.48,8.1,8.47,530700.0],["2024-01-23",8.51,8.54,8.31,8.41,453100.0],["2024-01-24",8.5,8.51,8.09,8.09,421300.0],["2024-01-25",8.19,8.21,8.02,8.11,501000.0],["2024-01-26",8.16,8.2,8.02,8.04,435800.0],["2024-01-29",8.0,8.34,7.76,8.34,581000.0],["2024-01-30",8.3,8.3,7.88,7.93,623700.0],["2024-01-31",7.88,8.08,7.73,7.74,592800.0],["2024-02-01",7.8,7.98,7.69,7.88,387900.0],["2024-02-02",7.75,7.88,7.66,7.77,630600.0],["2024-02-05",7.7,7.77,7.64,7.68,748600.0],["2024-02-06",7.63,7.79,7.61,7.78,816000.0],["2024-02-07",7.8,7.83,7.72,7.75,541500.0],["2024-02-08",7.78,7.93,7.71,7.78,610000.0],["2024-02-09",7.81,8.02,7.79,7.96,575300.0],["2024-02-12",7.94,8.31,7.93,8.3,729100.0],["2024-02-13",8.02,8.24,7.92,7.96,817700.0],["2024-02-14",8.07,8.17,7.96,8.07,887300.0],["2024-02-15",8.14,8.24,7.98,8.24,828100.0],["2024-02-16",8.2,8.2,8.01,8.06,532200.0],["2024-02-20",8.0,8.07,7.94,8.04,611000.0],["2024-02-21",8.01,8.1,7.95,8.06,788600.0],["2024-02-22",8.03,8.21,8.0,8.18,630600.0],["2024-02-23",8.17,8.26,8.07,8.2,523900.0],["2024-02-26",8.15,8.33,8.06,8.26,598800.0],["2024-02-27",8.26,8.46,8.09,8.4,791000.0],["2024-02-28",8.34,8.34,8.08,8.2,779500.0],["2024-02-29",9.0,9.04,8.1,8.16,2090600.0],["2024-03-01",8.31,8.73,8.29,8.63,1695100.0],["2024-03-04",8.75,8.8,8.19,8.26,823300.0],["2024-03-05",8.16,8.27,8.0,8.0,649700.0],["2024-03-06",8.06,8.15,7.91,8.07,661600.0],["2024-03-07",8.07,8.24,8.06,8.15,565200.0],["2024-03-08",8.28,8.36,8.1,8.16,570200.0],["2024-03-11",8.14,8.16,7.96,8.0,1091800.0],["2024-03-12",8.03,8.1,7.97,7.99,903700.0],["2024-03-13",8.0,8.1,7.9,7.95,1198000.0],["2024-03-14",7.9,7.91,7.71,7.8,1009500.0],["2024-03-15",7.72,7.96,7.72,7.88,1836700.0],["2024-03-18",7.86,7.97,7.75,7.88,868900.0],["2024-03-19",7.86,8.1,7.85,8.05,941400.0],["2024-03-20",8.0,8.22,8.0,8.2,651000.0],["2024-03-21",8.27,8.43,8.15,8.16,799200.0],["2024-03-22",8.17,8.17,8.02,8.04,576900.0],["2024-03-25",8.05,8.12,7.78,7.83,746700.0],["2024-03-26",7.92,7.92,7.61,7.62,739300.0],["2024-03-27",7.64,7.82,7.24,7.61,1821500.0],["2024-03-28",7.61,7.71,7.6,7.7,943500.0],["2024-04-01",7.67,7.73,7.3,7.45,1095600.0],["2024-04-02",7.37,7.41,6.84,6.88,1370300.0],["2024-04-03",6.88,7.12,6.8,7.01,884500.0],["2024-04-04",7.06,7.17,7.0,7.02,835000.0],["2024-04-05",6.97,7.09,6.92,7.0,499700.0],["2024-04-08",7.04,7.04,6.88,6.9,620300.0],["2024-04-09",6.9,7.02,6.84,7.02,496800.0],["2024-04-10",6.79,6.95,6.45,6.55,1132300.0],["2024-04-11",6.61,6.64,6.47,6.61,888800.0],["2024-04-12",6.58,6.62,6.39,6.44,514300.0],["2024-04-15",6.44,6.47,6.34,6.35,503700.0],["2024-04-16",6.31,6.35,6.19,6.23,487700.0],["2024-04-17",6.27,6.41,6.2,6.33,875000.0],["2024-04-18",6.34,6.39,6.16,6.16,542400.0],["2024-04-19",6.11,6.3,6.1,6.29,691200.0],["2024-04-22",6.34,6.4,6.25,6.36,623600.0],["2024-04-23",6.35,6.58,6.29,6.51,747500.0],["2024-04-24",6.49,6.51,6.37,6.43,648200.0],["2024-04-25",6.1,6.3,5.65,6.25,1588500.0],["2024-04-26",6.25,6.32,6.18,6.27,604800.0],["2024-04-29",6.3,6.39,6.24,6.26,1003500.0],["2024-04-30",6.2,6.28,6.12,6.16,1014700.0],["2024-05-01",6.46,7.4,6.33,7.31,2337300.0],["2024-05-02",7.32,7.58,7.21,7.5,1066200.0],["2024-05-03",7.65,7.75,7.36,7.37,832100.0],["2024-05-06",7.41,7.43,7.09,7.13,581600.0],["2024-05-07",7.13,7.43,7.13,7.29,708200.0],["2024-05-08",7.2,7.31,7.19,7.2,668500.0],["2024-05-09",7.2,7.27,7.18,7.24,512000.0],["2024-05-10",7.25,7.46,7.25,7.45,717100.0],["2024-05-13",7.47,7.92,7.44,7.9,1031600.0],["2024-05-14",7.9,7.99,7.77,7.88,842800.0],["2024-05-15",8.0,8.09,7.87,8.08,693700.0],["2024-05-16",8.1,8.24,7.87,7.89,709100.0],["2024-05-17",7.9,7.94,7.79,7.8,563900.0],["2024-05-20",7.77,8.0,7.55,8.0,576600.0],["2024-05-21",7.98,8.0,7.89,7.95,580500.0],["2024-05-22",7.91,7.98,7.82,7.85,494500.0],["2024-05-23",7.8,7.94,7.74,7.77,802400.0],["2024-05-24",7.82,8.0,7.72,7.75,677100.0],["2024-05-28",7.78,7.81,7.49,7.51,906300.0],["2024-05-29",7.36,7.46,7.14,7.15,595900.0],["2024-05-30",7.2,7.29,7.06,7.12,644400.0],["2024-05-31",7.16,7.19,7.01,7.15,604100.0],["2024-06-03",7.23,7.28,7.01,7.1,643400.0],["2024-06-04",7.11,7.31,7.06,7.26,683100.0],["2024-06-05",7.31,7.44,7.23,7.39,515200.0],["2024-06-06",7.36,7.42,7.13,7.15,571400.0],["2024-06-07",7.1,7.21,7.03,7.03,485300.0],["2024-06-10",6.92,7.01,6.66,6.99,1046700.0],["2024-06-11",6.93,7.04,6.91,6.98,473400.0],["2024-06-12",7.21,7.32,7.02,7.16,562100.0],["2024-06-13",7.16,7.19,6.87,6.91,454500.0],["2024-06-14",6.84,6.97,6.76,6.83,447500.0],["2024-06-17",6.83,6.88,6.71,6.87,725000.0],["2024-06-18",6.9,6.94,6.79,6.91,702400.0],["2024-06-20",6.85,6.95,6.76,6.78,654600.0],["2024-06-21",6.84,6.95,6.74,6.87,2350800.0],["2024-06-24",6.87,6.92,6.74,6.8,714400.0],["2024-06-25",6.77,6.87,6.75,6.79,578400.0],["2024-06-26",6.74,6.75,6.59,6.67,487800.0],["2024-06-27",6.73,6.77,6.65,6.76,415100.0],["2024-06-28",6.8,6.94,6.7,6.93,3483200.0],["2024-07-01",6.95,6.99,6.67,6.7,607600.0],["2024-07-02",6.93,7.01,6.71,6.78,575700.0],["2024-07-03",6.77,6.83,6.74,6.82,314900.0],["2024-07-05",6.82,6.87,6.7,6.79,503000.0],["2024-07-08",6.88,6.98,6.79,6.81,423600.0],["2024-07-09",6.81,6.83,6.75,6.83,252400.0],["2024-07-10",6.87,6.89,6.75,6.85,490200.0],["2024-07-11",7.04,7.16,6.94,7.11,625500.0],["2024-07-12",7.18,7.24,7.01,7.13,450400.0],["2024-07-15",7.22,7.25,7.09,7.13,480500.0],["2024-07-16",7.19,7.49,7.18,7.48,583300.0],["2024-07-17",7.36,7.5,7.29,7.46,499300.0],["2024-07-18",7.45,7.57,7.29,7.29,515500.0],["2024-07-19",7.32,7.36,7.14,7.16,374800.0],["2024-07-22",7.18,7.43,7.18,7.4,476300.0],["2024-07-23",7.34,7.66,7.34,7.55,518900.0],["2024-07-24",7.46,7.57,7.36,7.38,746000.0],["2024-07-25",7.43,7.83,7.38,7.71,659300.0],["2024-07-26",7.82,7.85,7.63,7.76,628800.0],["2024-07-29",7.73,7.73,7.57,7.62,510300.0],["2024-07-30",7.66,7.92,7.54,7.59,798000.0],["2024-07-31",7.56,7.67,7.44,7.45,967300.0],["2024-08-01",6.5,6.82,6.5,6.68,2020800.0],["2024-08-02",6.6,6.65,6.35,6.46,1176000.0],["2024-08-05",6.09,6.29,6.0,6.25,1180600.0],["2024-08-06",6.31,6.49,6.22,6.38,817000.0],["2024-08-07",6.51,6.68,6.26,6.27,1047200.0],["2024-08-08",6.38,6.47,6.25,6.38,742200.0],["2024-08-09",6.4,6.46,6.31,6.4,753400.0],["2024-08-12",6.43,6.46,6.23,6.26,745300.0],["2024-08-13",6.32,6.37,6.17,6.28,566600.0],["2024-08-14",6.31,6.31,6.07,6.15,633200.0],["2024-08-15",6.3,6.33,6.18,6.27,454300.0],["2024-08-16",6.26,6.31,6.21,6.26,311700.0],["2024-08-19",6.26,6.56,6.2,6.55,736600.0],["2024-08-20",6.51,6.63,6.37,6.46,433800.0],["2024-08-21",6.54,6.59,6.4,6.57,692100.0],["2024-08-22",6.6,6.67,6.51,6.58,447000.0],["2024-08-23",6.65,6.93,6.61,6.9,509100.0],["2024-08-26",6.93,6.98,6.69,6.72,652500.0],["2024-08-27",6.7,6.76,6.55,6.57,576000.0],["2024-08-28",6.56,6.65,6.52,6.61,433300.0],["2024-08-29",6.62,6.83,6.58,6.69,486700.0],["2024-08-30",6.73,6.87,6.64,6.84,2245800.0],["2024-09-03",6.81,6.88,6.37,6.38,792800.0],["2024-09-04",6.38,6.84,6.34,6.58,768300.0],["2024-09-05",6.63,6.64,6.17,6.38,1212400.0],["2024-09-06",6.42,6.48,6.13,6.15,461500.0],["2024-09-09",6.2,6.3,6.13,6.15,505700.0],["2024-09-10",6.15,6.26,6.09,6.23,412600.0],["2024-09-11",6.24,6.26,6.09,6.19,742400.0],["2024-09-12",6.21,6.27,6.06,6.15,518600.0],["2024-09-13",6.23,6.3,6.17,6.22,304200.0],["2024-09-16",6.22,6.35,6.15,6.22,660700.0],["2024-09-17",6.3,6.32,6.12,6.15,448300.0],["2024-09-18",6.12,6.33,6.06,6.18,530800.0],["2024-09-19",6.35,6.35,6.2,6.23,452800.0],["2024-09-20",6.17,6.26,6.13,6.13,1419900.0],["2024-09-23",6.12,6.22,6.04,6.13,468700.0],["2024-09-24",6.13,6.16,5.92,5.93,516600.0],["2024-09-25",5.91,5.98,5.85,5.86,429800.0],["2024-09-26",5.95,5.95,5.64,5.65,678300.0],["2024-09-27",5.72,5.87,5.7,5.83,391600.0],["2024-09-30",5.82,5.96,5.78,5.91,414100.0],["2024-10-01",5.87,5.92,5.78,5.9,534300.0],["2024-10-02",5.86,5.87,5.76,5.8,533000.0],["2024-10-03",5.75,5.81,5.66,5.72,381900.0],["2024-10-04",5.82,5.86,5.69,5.76,410000.0],["2024-10-07",5.73,5.76,5.6,5.61,355200.0],["2024-10-08",5.61,5.68,5.6,5.6,327200.0],["2024-10-09",5.59,5.66,5.54,5.62,328600.0],["2024-10-10",5.55,5.63,5.47,5.51,408200.0],["2024-10-11",5.5,5.72,5.5,5.71,475400.0],["2024-10-14",5.72,5.73,5.62,5.73,260400.0],["2024-10-15",5.71,5.88,5.71,5.84,394900.0],["2024-10-16",5.91,5.93,5.82,5.85,386900.0],["2024-10-17",5.83,5.9,5.75,5.83,364000.0],["2024-10-18",5.87,5.91,5.77,5.82,322100.0],["2024-10-21",5.78,5.84,5.69,5.7,373900.0],["2024-10-22",5.67,5.75,5.64,5.72,250300.0],["2024-10-23",5.68,5.75,5.59,5.62,439900.0],["2024-10-24",5.64,5.74,5.64,5.71,376200.0],["2024-10-25",5.75,5.94,5.75,5.85,564500.0],["2024-10-28",5.92,6.05,5.82,5.86,389900.0],["2024-10-29",5.83,5.95,5.8,5.81,388100.0],["2024-10-30",5.8,5.91,5.69,5.69,423700.0],["2024-10-31",6.22,7.2,6.22,6.85,1670400.0],["2024-11-01",6.92,7.14,6.45,6.93,1046100.0],["2024-11-04",6.93,7.25,6.88,7.13,1327700.0],["2024-11-05",7.07,7.3,7.05,7.29,862000.0],["2024-11-06",7.44,7.54,7.28,7.5,963500.0],["2024-11-07",7.47,7.55,7.39,7.44,786400.0],["2024-11-08",7.44,7.6,7.39,7.53,948700.0],["2024-11-11",7.55,7.67,7.5,7.64,695300.0],["2024-11-12",7.61,7.66,7.43,7.46,565400.0],["2024-11-13",7.5,7.55,7.33,7.47,542500.0],["2024-11-14",7.99,9.32,7.72,9.23,5289000.0],["2024-11-15",9.3,9.48,8.96,9.28,2228200.0],["2024-11-18",9.22,9.49,8.94,9.14,1687600.0],["2024-11-19",9.04,9.35,9.04,9.24,1024900.0],["2024-11-20",9.18,9.26,8.55,9.06,963800.0],["2024-11-21",9.12,9.34,9.08,9.22,699600.0],["2024-11-22",9.3,9.45,9.1,9.2,898900.0],["2024-11-25",9.2,9.32,9.09,9.09,896400.0],["2024-11-26",9.1,9.24,8.99,9.23,529700.0],["2024-11-27",9.25,9.64,9.25,9.43,615500.0],["2024-11-29",9.43,9.44,9.06,9.25,525200.0],["2024-12-02",9.26,9.44,9.15,9.38,722300.0],["2024-12-03",9.35,9.57,9.28,9.55,585500.0],["2024-12-04",9.59,9.68,9.44,9.59,683800.0],["2024-12-05",9.52,9.59,9.4,9.47,595700.0],["2024-12-06",9.5,9.71,9.45,9.68,548900.0],["2024-12-09",9.7,9.73,9.43,9.57,482500.0],["2024-12-10",9.57,10.14,9.5,9.75,2479200.0],["2024-12-11",9.83,9.83,9.45,9.46,988600.0],["2024-12-12",9.39,9.46,9.21,9.44,515900.0],["2024-12-13",9.37,9.4,9.07,9.16,504700.0],["2024-12-16",9.16,9.55,9.08,9.47,1052800.0],["2024-12-17",9.38,9.56,9.36,9.53,644700.0],["2024-12-18",9.59,9.6,9.11,9.13,887800.0],["2024-12-19",9.14,9.21,9.0,9.08,503600.0],["2024-12-20",8.94,9.22,8.93,9.1,1635800.0],["2024-12-23",9.1,9.31,8.98,9.27,462700.0],["2024-12-24",9.27,9.32,9.12,9.13,244200.0],["2024-12-26",9.1,9.42,9.05,9.39,355800.0],["2024-12-27",9.29,9.43,9.06,9.42,787500.0],["2024-12-30",9.39,9.57,9.31,9.48,633500.0],["2024-12-31",9.5,9.65,9.4,9.62,516200.0],["2025-01-02",9.64,9.71,9.28,9.28,516400.0],["2025-01-03",9.3,9.35,9.1,9.19,483100.0],["2025-01-06",9.17,9.33,8.8,8.91,801800.0],["2025-01-07",8.92,9.1,8.71,8.8,1196500.0],["2025-01-08",8.75,8.97,8.71,8.85,1089000.0],["2025-01-10",8.69,8.74,8.58,8.65,501700.0],["2025-01-13",8.54,8.73,8.5,8.56,594600.0],["2025-01-14",8.6,8.66,8.55,8.61,701100.0],["2025-01-15",8.7,8.86,8.58,8.82,521600.0],["2025-01-16",8.8,9.12,8.66,9.08,542200.0],["2025-01-17",9.14,9.16,8.99,9.12,518900.0],["2025-01-21",9.22,9.36,9.09,9.14,455500.0],["2025-01-22",9.11,9.23,8.94,8.99,493500.0],["2025-01-23",9.0,9.06,8.88,9.03,464100.0],["2025-01-24",8.93,8.98,8.76,8.79,501600.0],["2025-01-27",8.5,8.76,8.29,8.71,1379700.0],["2025-01-28",8.75,9.24,8.75,9.06,532000.0],["2025-01-29",9.25,9.3,8.88,9.05,521400.0],["2025-01-30",9.12,9.15,8.88,8.91,341100.0],["2025-01-31",8.92,8.98,8.65,8.7,463600.0],["2025-02-03",8.55,8.75,8.54,8.54,586600.0],["2025-02-04",8.47,8.65,8.47,8.55,379200.0],["2025-02-05",8.59,8.64,8.42,8.54,441800.0],["2025-02-06",8.54,8.65,8.44,8.5,446200.0],["2025-02-07",8.46,8.52,8.28,8.31,426300.0],["2025-02-10",8.31,8.45,8.3,8.35,407300.0],["2025-02-11",8.32,8.38,8.1,8.15,480000.0],["2025-02-12",8.0,8.21,7.91,8.2,616700.0],["2025-02-13",8.27,8.42,8.27,8.28,411000.0],["2025-02-14",8.35,8.54,8.35,8.4,379100.0],["2025-02-18",8.36,8.5,8.14,8.22,513400.0],["2025-02-19",8.15,8.25,8.01,8.06,488000.0],["2025-02-20",8.06,8.1,7.81,7.85,450000.0],["2025-02-21",7.95,8.05,7.84,7.98,607700.0],["2025-02-24",7.98,8.1,7.93,7.95,500000.0],["2025-02-25",7.98,8.05,7.82,7.96,553400.0],["2025-02-26",7.88,8.06,7.85,8.01,562200.0],["2025-02-27",7.6,8.39,7.38,8.14,1006500.0],["2025-02-28",8.08,8.46,8.01,8.4,832500.0],["2025-03-03",8.34,8.43,8.21,8.3,1090300.0],["2025-03-04",8.19,8.3,7.93,8.1,605400.0],["2025-03-05",8.07,8.21,8.01,8.09,562600.0],["2025-03-06",8.03,8.07,7.91,8.0,527400.0],["2025-03-07",8.0,8.15,7.86,7.89,504900.0],["2025-03-10",7.85,7.97,7.73,7.79,730900.0],["2025-03-11",7.81,8.19,7.72,8.12,937500.0],["2025-03-12",8.19,8.2,7.88,8.1,670400.0],["2025-03-13",8.05,8.07,7.82,7.89,421300.0],["2025-03-14",7.97,8.06,7.82,7.92,414900.0],["2025-03-17",7.87,8.08,7.74,8.04,461100.0],["2025-03-18",7.98,8.03,7.85,7.92,366900.0],["2025-03-19",7.92,8.1,7.85,8.09,441000.0],["2025-03-20",8.0,8.13,7.96,7.97,334200.0],["2025-03-21",7.92,8.0,7.84,7.94,1166300.0],["2025-03-24",8.01,8.12,7.88,8.1,528300.0],["2025-03-25",8.05,8.08,7.85,7.9,372400.0],["2025-03-26",7.89,7.89,7.57,7.64,511900.0],["2025-03-27",7.67,7.75,7.56,7.74,488800.0],["2025-03-28",7.75,7.75,7.49,7.54,472200.0],["2025-03-31",7.45,7.65,7.41,7.6,526800.0],["2025-04-01",7.59,7.64,7.46,7.5,443100.0],["2025-04-02",7.41,7.75,7.35,7.69,572900.0],["2025-04-03",7.43,7.44,7.26,7.31,388800.0],["2025-04-04",7.1,7.28,6.93,7.06,572200.0],["2025-04-07",6.84,7.31,6.71,7.09,791000.0],["2025-04-08",7.23,7.28,6.78,6.86,552500.0],["2025-04-09",6.74,7.34,6.7,7.16,864500.0],["2025-04-10",7.23,7.23,6.74,6.86,506400.0],["2025-04-11",6.8,7.05,6.48,6.84,1143100.0],["2025-04-14",6.97,6.97,6.68,6.77,499700.0],["2025-04-15",6.73,6.87,6.67,6.8,485200.0],["2025-04-16",6.72,6.82,6.55,6.63,489800.0],["2025-04-17",6.6,6.73,6.6,6.68,373700.0],["2025-04-21",6.59,6.63,6.5,6.55,382100.0],["2025-04-22",6.63,6.74,6.6,6.68,419300.0],["2025-04-23",6.8,6.95,6.75,6.76,506900.0],["2025-04-24",6.79,6.84,6.74,6.8,406900.0],["2025-04-25",6.75,6.99,6.69,6.91,458500.0],["2025-04-28",6.93,6.97,6.7,6.83,340600.0],["2025-04-29",6.77,7.07,6.76,6.92,592500.0],["2025-04-30",6.89,7.0,6.74,6.88,704400.0],["2025-05-01",6.6,6.68,6.18,6.32,1510300.0],["2025-05-02",6.33,6.39,6.21,6.32,900600.0],["2025-05-05",6.32,6.76,6.05,6.62,1731100.0],["2025-05-06",6.63,6.83,6.56,6.61,1536000.0],["2025-05-07",6.65,6.99,6.53,6.98,1352800.0],["2025-05-08",6.99,7.43,6.99,7.42,1859900.0],["2025-05-09",7.48,7.52,7.04,7.05,1111700.0],["2025-05-12",7.24,7.34,7.0,7.25,906400.0],["2025-05-13",7.31,7.4,7.13,7.17,661100.0],["2025-05-14",7.14,7.16,6.88,6.96,648300.0],["2025-05-15",6.98,7.2,6.93,7.09,535900.0],["2025-05-16",7.06,7.17,7.02,7.05,614500.0],["2025-05-19",7.0,7.24,6.97,7.16,862600.0],["2025-05-20",7.15,7.21,7.02,7.17,721700.0],["2025-05-21",7.06,7.16,6.88,6.9,730500.0],["2025-05-22",6.87,6.87,6.71,6.72,434500.0],["2025-05-23",6.6,6.66,6.46,6.63,383800.0],["2025-05-27",6.72,6.9,6.65,6.77,501300.0],["2025-05-28",6.76,6.78,6.49,6.51,646200.0],["2025-05-29",6.54,6.62,6.45,6.55,339800.0],["2025-05-30",6.5,6.53,6.42,6.43,571900.0],["2025-06-02",6.42,6.48,6.35,6.39,668700.0],["2025-06-03",6.36,6.5,6.3,6.48,475900.0],["2025-06-04",6.47,6.51,6.4,6.42,402700.0],["2025-06-05",6.4,6.42,6.33,6.34,431500.0],["2025-06-06",6.42,6.49,6.38,6.49,372400.0],["2025-06-09",6.5,6.6,6.4,6.45,484100.0],["2025-06-10",6.46,6.59,6.4,6.53,340600.0],["2025-06-11",6.57,6.57,6.41,6.42,597500.0],["2025-06-12",6.4,6.41,6.1,6.12,504300.0],["2025-06-13",6.01,6.15,5.8,6.04,939700.0],["2025-06-16",6.06,6.13,5.94,5.99,518500.0],["2025-06-17",5.93,6.0,5.83,5.85,465000.0],["2025-06-18",5.85,6.03,5.8,5.9,631600.0],["2025-06-20",5.91,6.0,5.79,5.81,1172400.0],["2025-06-23",5.83,5.99,5.8,5.94,487900.0],["2025-06-24",6.0,6.05,5.86,5.96,495600.0],["2025-06-25",5.95,6.04,5.9,5.96,381200.0],["2025-06-26",5.96,6.0,5.9,5.94,317700.0],["2025-06-27",5.88,6.02,5.86,5.94,1987000.0],["2025-06-30",5.95,6.27,5.94,6.11,754000.0],["2025-07-01",6.08,6.42,5.99,6.22,710200.0],["2025-07-02",6.21,6.28,6.13,6.23,664300.0],["2025-07-03",6.22,6.36,6.19,6.34,319300.0],["2025-07-07",6.28,6.5,6.23,6.48,1113400.0],["2025-07-08",6.48,7.03,6.45,7.0,2217100.0],["2025-07-09",7.0,7.05,6.87,6.96,647100.0],["2025-07-10",6.96,6.99,6.77,6.78,512700.0],["2025-07-11",6.76,6.79,6.57,6.66,652000.0],["2025-07-14",6.62,6.85,6.61,6.8,1216100.0],["2025-07-15",6.26,6.8,6.0,6.33,2023000.0],["2025-07-16",6.33,6.72,6.29,6.71,1377200.0],["2025-07-17",6.68,6.87,6.68,6.72,1172700.0],["2025-07-18",6.76,6.84,6.37,6.42,669800.0],["2025-07-21",6.43,6.68,6.38,6.65,544200.0],["2025-07-22",6.64,6.85,6.62,6.76,686800.0],["2025-07-23",6.8,6.99,6.68,6.93,862000.0],["2025-07-24",6.93,6.93,6.78,6.85,581500.0],["2025-07-25",6.87,6.87,6.57,6.77,557700.0],["2025-07-28",6.77,6.81,6.67,6.79,770500.0],["2025-07-29",6.85,6.86,6.67,6.67,566900.0],["2025-07-30",6.71,6.79,6.47,6.52,1389700.0],["2025-07-31",7.6,7.99,7.11,7.19,2778900.0],["2025-08-01",7.08,7.27,6.78,7.16,1297200.0],["2025-08-04",7.21,7.44,7.09,7.15,980600.0],["2025-08-05",7.15,7.2,6.97,6.97,906100.0],["2025-08-06",6.95,7.3,6.91,7.24,1085000.0],["2025-08-07",7.25,7.37,7.07,7.11,651500.0],["2025-08-08",7.09,7.23,6.93,7.02,575100.0],["2025-08-11",7.04,7.18,6.89,7.04,735700.0],["2025-08-12",7.09,7.25,7.04,7.23,586200.0],["2025-08-13",7.28,7.45,7.24,7.27,859600.0],["2025-08-14",7.19,7.31,7.06,7.15,386800.0],["2025-08-15",7.18,7.22,7.09,7.11,310300.0],["2025-08-18",7.13,7.26,7.11,7.19,453500.0],["2025-08-19",7.19,7.27,7.15,7.19,585000.0],["2025-08-20",7.18,7.2,7.09,7.17,344000.0],["2025-08-21",7.12,7.12,7.01,7.03,221700.0],["2025-08-22",7.13,7.39,7.09,7.31,1075300.0],["2025-08-25",7.27,7.3,7.06,7.08,361200.0],["2025-08-26",7.08,7.23,7.04,7.16,371300.0],["2025-08-27",7.16,7.23,7.1,7.17,308400.0],["2025-08-28",7.18,7.25,7.06,7.18,414200.0],["2025-08-29",7.18,7.22,7.07,7.1,347600.0],["2025-09-02",7.0,7.23,6.99,7.19,423300.0],["2025-09-03",7.09,7.19,6.98,7.1,448700.0],["2025-09-04",7.14,7.16,7.05,7.09,353300.0],["2025-09-05",7.1,7.23,7.02,7.14,366100.0],["2025-09-08",7.18,7.25,7.08,7.17,522000.0],["2025-09-09",7.17,7.17,7.04,7.12,275600.0],["2025-09-10",7.09,7.09,6.81,6.89,517800.0],["2025-09-11",6.93,7.14,6.92,7.14,484000.0],["2025-09-12",7.1,7.1,6.93,6.94,418100.0],["2025-09-15",6.96,6.99,6.89,6.97,393000.0],["2025-09-16",6.97,7.08,6.91,6.97,833300.0],["2025-09-17",6.99,7.13,6.91,6.94,572200.0],["2025-09-18",6.99,7.17,6.98,7.15,501000.0],["2025-09-19",7.18,7.31,7.0,7.02,2240000.0],["2025-09-22",7.0,7.23,6.98,7.19,468400.0],["2025-09-23",7.25,7.25,7.05,7.11,389500.0],["2025-09-24",7.1,7.19,7.03,7.09,334600.0],["2025-09-25",6.98,7.07,6.89,6.98,441700.0],["2025-09-26",7.01,7.01,6.81,6.94,550300.0],["2025-09-29",6.98,7.04,6.83,6.93,483900.0],["2025-09-30",6.91,7.02,6.85,6.98,489400.0],["2025-10-01",6.94,7.0,6.81,6.83,403100.0],["2025-10-02",6.82,6.82,6.62,6.71,652100.0],["2025-10-03",6.73,7.22,6.71,7.21,1322800.0],["2025-10-06",7.21,7.33,6.99,7.31,1321800.0],["2025-10-07",7.3,7.35,7.2,7.26,1461200.0],["2025-10-08",7.28,7.3,7.09,7.1,524600.0],["2025-10-09",7.24,7.24,6.88,6.92,427800.0],["2025-10-10",6.91,6.96,6.51,6.55,560100.0],["2025-10-13",6.58,6.66,6.45,6.51,502300.0],["2025-10-14",6.46,6.64,6.41,6.58,466800.0],["2025-10-15",6.61,6.76,6.6,6.71,580700.0],["2025-10-16",6.73,6.86,6.58,6.63,464000.0],["2025-10-17",6.62,6.7,6.55,6.69,495600.0],["2025-10-20",6.69,6.75,6.61,6.75,392900.0],["2025-10-21",6.75,6.86,6.71,6.74,294800.0],["2025-10-22",6.76,6.8,6.64,6.72,591500.0],["2025-10-23",6.72,6.72,6.58,6.64,429400.0],["2025-10-24",6.65,6.79,6.6,6.76,529600.0],["2025-10-27",6.76,6.8,6.69,6.73,581100.0],["2025-10-28",6.71,6.89,6.68,6.88,521600.0],["2025-10-29",6.82,7.36,6.74,7.19,3050400.0],["2025-10-30",7.68,7.89,7.02,7.4,3448200.0],["2025-10-31",7.35,7.82,7.28,7.65,2800500.0],["2025-11-03",7.48,7.77,7.38,7.52,1724800.0],["2025-11-04",7.51,7.88,7.5,7.69,1190000.0],["2025-11-05",7.67,7.97,7.61,7.96,1103400.0],["2025-11-06",7.92,7.92,7.25,7.33,1009600.0],["2025-11-07",7.33,7.47,7.23,7.44,882200.0],["2025-11-10",7.37,7.77,7.33,7.71,935100.0],["2025-11-11",7.66,7.66,7.5,7.54,1131600.0],["2025-11-12",7.55,7.58,7.42,7.48,816400.0],["2025-11-13",7.42,7.63,7.34,7.47,979800.0],["2025-11-14",7.5,7.5,7.34,7.38,735600.0],["2025-11-17",7.39,7.51,7.06,7.1,848500.0],["2025-11-18",7.03,7.07,6.69,6.72,907200.0],["2025-11-19",6.7,6.71,6.33,6.48,914000.0],["2025-11-20",6.58,6.69,6.51,6.55,1188800.0],["2025-11-21",6.51,6.8,6.45,6.76,836800.0],["2025-11-24",6.74,6.84,6.67,6.78,857900.0],["2025-11-25",6.83,6.96,6.8,6.95,563300.0],["2025-11-26",6.93,6.95,6.71,6.88,506600.0],["2025-11-28",6.9,6.92,6.77,6.88,342500.0],["2025-12-01",6.87,6.93,6.65,6.67,723800.0],["2025-12-02",6.68,6.77,6.62,6.72,545800.0],["2025-12-03",6.7,6.97,6.66,6.96,633600.0],["2025-12-04",6.95,6.95,6.78,6.86,669300.0],["2025-12-05",6.87,7.06,6.79,6.93,527700.0],["2025-12-08",6.96,6.98,6.66,6.68,1042700.0],["2025-12-09",6.67,7.02,6.66,6.98,755400.0],["2025-12-10",6.99,7.12,6.91,6.98,1141000.0],["2025-12-11",7.0,7.2,6.99,7.16,1016500.0],["2025-12-12",7.2,7.3,7.1,7.22,742800.0],["2025-12-15",7.23,7.25,7.09,7.12,828000.0],["2025-12-16",7.11,7.37,7.04,7.25,807700.0],["2025-12-17",7.2,7.28,7.04,7.09,776900.0],["2025-12-18",7.08,7.45,7.06,7.25,962100.0],["2025-12-19",7.24,7.26,7.01,7.05,1250600.0],["2025-12-22",7.05,7.16,7.0,7.04,549300.0],["2025-12-23",7.0,7.05,6.91,7.0,458000.0],["2025-12-24",7.02,7.08,6.96,7.08,188900.0],["2025-12-26",7.1,7.13,6.74,6.9,1688600.0],["2025-12-29",6.91,6.96,6.77,6.91,819600.0],["2025-12-30",6.88,6.94,6.8,6.86,548000.0],["2025-12-31",6.84,6.93,6.76,6.77,539900.0],["2026-01-02",6.77,6.79,6.44,6.48,808800.0],["2026-01-05",6.45,6.48,6.28,6.33,1121300.0],["2026-01-06",6.28,6.42,6.25,6.4,896900.0],["2026-01-07",6.45,6.5,6.31,6.44,732600.0],["2026-01-08",6.4,6.44,6.3,6.31,810000.0],["2026-01-09",6.3,6.35,6.04,6.1,1101700.0],["2026-01-12",6.11,6.17,5.97,6.0,728800.0],["2026-01-13",5.99,6.0,5.86,5.88,872600.0],["2026-01-14",5.86,5.88,5.55,5.69,2475700.0],["2026-01-15",5.71,5.85,5.64,5.75,906400.0],["2026-01-16",5.72,5.72,5.39,5.42,1540600.0],["2026-01-20",5.25,5.39,5.13,5.39,1300200.0],["2026-01-21",5.39,5.39,5.28,5.33,809600.0],["2026-01-22",5.35,5.45,5.32,5.42,919800.0],["2026-01-23",5.42,5.43,5.25,5.26,1164800.0],["2026-01-26",5.26,5.38,5.2,5.25,1173300.0],["2026-01-27",5.22,5.41,5.2,5.3,1286200.0],["2026-01-28",5.27,5.3,5.13,5.15,1008600.0],["2026-01-29",5.13,5.16,5.05,5.14,600500.0],["2026-01-30",5.13,5.21,5.08,5.11,1017900.0],["2026-02-02",5.09,5.23,5.05,5.09,1174200.0],["2026-02-03",5.09,5.18,4.89,4.97,1058500.0],["2026-02-04",5.0,5.21,4.98,5.11,1213500.0],["2026-02-05",5.1,5.14,5.02,5.03,1826500.0],["2026-02-06",5.02,5.19,4.94,5.15,876300.0],["2026-02-09",5.12,5.21,5.07,5.19,664500.0],["2026-02-10",5.2,5.31,5.14,5.17,674600.0],["2026-02-11",5.17,5.24,5.1,5.21,663800.0],["2026-02-12",5.23,5.29,5.03,5.09,769000.0],["2026-02-13",5.1,5.24,5.08,5.12,515100.0],["2026-02-17",5.11,5.21,5.03,5.16,493400.0],["2026-02-18",5.14,5.25,5.13,5.22,472700.0],["2026-02-19",5.17,5.25,5.1,5.2,816700.0],["2026-02-20",5.19,5.25,5.15,5.17,794100.0],["2026-02-23",5.26,5.34,5.14,5.33,944400.0],["2026-02-24",5.32,5.46,5.32,5.35,585800.0],["2026-02-25",5.36,5.37,5.2,5.28,743600.0],["2026-02-26",5.24,5.42,4.8,4.94,2600000.0],["2026-02-27",4.91,4.99,4.79,4.89,1829100.0],["2026-03-02",4.78,4.94,4.71,4.88,900400.0],["2026-03-03",4.8,4.85,4.71,4.76,731200.0],["2026-03-04",4.76,4.87,4.7,4.82,676800.0],["2026-03-05",4.77,4.87,4.71,4.75,894300.0],["2026-03-06",4.59,4.67,4.48,4.5,888000.0],["2026-03-09",4.39,4.59,4.35,4.51,1234000.0],["2026-03-10",4.59,4.71,4.51,4.57,894800.0],["2026-03-11",4.57,4.64,4.46,4.56,810400.0],["2026-03-12",4.5,4.55,4.38,4.38,673100.0],["2026-03-13",4.4,4.45,4.34,4.38,648400.0],["2026-03-16",4.41,4.5,4.4,4.41,597600.0],["2026-03-17",4.41,4.52,4.35,4.36,686500.0],["2026-03-18",4.33,4.41,4.23,4.24,824800.0],["2026-03-19",4.21,4.24,4.12,4.17,805000.0],["2026-03-20",4.16,4.27,4.08,4.12,4778800.0],["2026-03-23",4.25,4.32,4.22,4.24,788400.0],["2026-03-24",4.19,4.2,4.1,4.13,730800.0],["2026-03-25",4.19,4.22,4.07,4.1,578800.0],["2026-03-26",4.06,4.16,3.93,3.94,1126200.0],["2026-03-27",3.91,3.98,3.81,3.81,1266700.0],["2026-03-30",3.83,3.91,3.77,3.86,924000.0],["2026-03-31",3.91,3.95,3.79,3.95,1575200.0],["2026-04-01",3.99,4.1,3.93,3.95,1457800.0],["2026-04-02",3.97,3.97,3.81,3.92,1678700.0],["2026-04-06",3.89,3.94,3.83,3.88,940200.0],["2026-04-07",3.86,3.95,3.84,3.86,811600.0],["2026-04-08",4.0,4.07,3.95,3.97,1648200.0],["2026-04-09",3.96,4.05,3.83,4.03,1376100.0],["2026-04-10",4.04,4.07,3.85,3.87,966200.0],["2026-04-13",3.87,3.96,3.84,3.92,943400.0],["2026-04-14",3.92,4.06,3.88,3.92,1201600.0],["2026-04-15",3.92,3.96,3.85,3.88,1063000.0],["2026-04-16",3.84,3.93,3.31,3.43,3672100.0],["2026-04-17",3.46,3.6,3.39,3.42,2009200.0],["2026-04-20",3.37,3.39,3.2,3.25,2580700.0],["2026-04-21",3.26,3.38,3.19,3.2,1975200.0],["2026-04-22",3.21,3.42,3.21,3.31,1428300.0],["2026-04-23",3.31,3.38,3.24,3.35,1751600.0],["2026-04-24",3.34,3.5,3.29,3.43,1691900.0],["2026-04-27",3.43,3.48,3.33,3.34,1344600.0],["2026-04-28",3.35,3.41,3.32,3.4,1491100.0],["2026-04-29",3.35,3.4,3.03,3.09,3429600.0],["2026-04-30",3.05,3.39,3.05,3.36,3523100.0],["2026-05-01",3.42,3.7,3.39,3.68,2627500.0],["2026-05-04",3.61,3.68,3.57,3.61,2232100.0],["2026-05-05",3.59,3.73,3.59,3.64,1918100.0],["2026-05-06",3.65,3.69,3.6,3.66,1574300.0],["2026-05-07",3.66,3.72,3.62,3.69,1529700.0],["2026-05-08",3.72,3.73,3.6,3.6,1766800.0],["2026-05-11",3.58,3.64,3.5,3.56,2452400.0],["2026-05-12",3.55,3.61,3.5,3.54,1422400.0],["2026-05-13",3.49,3.57,3.45,3.52,1978300.0],["2026-05-14",3.53,3.62,3.48,3.55,1106500.0],["2026-05-15",3.53,3.6,3.51,3.56,1221200.0],["2026-05-18",3.52,3.63,3.52,3.59,1247000.0],["2026-05-19",3.62,3.66,3.57,3.64,1228800.0],["2026-05-20",3.63,3.8,3.6,3.79,1195600.0],["2026-05-21",3.72,3.73,3.54,3.61,1474700.0],["2026-05-22",3.62,3.67,3.59,3.62,815600.0],["2026-05-26",3.62,3.71,3.62,3.67,2190900.0],["2026-05-27",3.68,3.71,3.57,3.61,756400.0],["2026-05-28",3.58,3.69,3.56,3.67,1188700.0],["2026-05-29",3.66,3.74,3.64,3.68,3291800.0],["2026-06-01",3.63,3.69,3.48,3.58,1396500.0],["2026-06-02",3.57,3.6,3.52,3.57,1173800.0],["2026-06-03",3.56,3.62,3.5,3.61,1297600.0],["2026-06-04",3.69,3.8,3.64,3.78,1328800.0],["2026-06-05",3.8,3.88,3.73,3.74,1156700.0],["2026-06-08",3.74,3.81,3.69,3.7,1088800.0],["2026-06-09",3.71,3.75,3.66,3.71,1134600.0],["2026-06-10",3.7,3.74,3.61,3.64,968000.0],["2026-06-11",3.63,3.73,3.57,3.69,1122200.0],["2026-06-12",3.69,3.75,3.56,3.6,947100.0],["2026-06-15",3.65,3.74,3.63,3.68,1077200.0],["2026-06-16",3.68,3.73,3.63,3.7,1310100.0],["2026-06-17",3.7,3.76,3.58,3.61,998800.0],["2026-06-18",3.63,3.72,3.63,3.67,2130600.0],["2026-06-22",3.66,3.73,3.63,3.67,1111100.0],["2026-06-23",3.67,3.75,3.67,3.73,833300.0],["2026-06-24",3.71,3.88,3.71,3.83,835000.0],["2026-06-25",3.84,3.9,3.77,3.81,922300.0],["2026-06-26",3.83,3.98,3.83,3.93,5633300.0],["2026-06-29",3.98,4.03,3.86,3.91,1300700.0],["2026-06-30",3.91,3.91,3.72,3.85,1188300.0],["2026-07-01",3.86,3.93,3.83,3.9,716500.0],["2026-07-02",3.9,3.96,3.89,3.95,662500.0],["2026-07-06",3.95,4.1,3.89,4.07,890600.0],["2026-07-07",4.09,4.28,4.07,4.2,1477800.0],["2026-07-08",4.15,4.295,4.1,4.26,1303639.0],["2026-07-09",4.23,4.24,4.08,4.14,1035003.619527],["2026-07-10",4.16,4.17,4.05,4.11,670183.481074],["2026-07-13",4.1,4.135,4.035,4.08,1235246.223141],["2026-07-14",4.07,4.235,4.035,4.2,1405319.139958],["2026-07-15",4.2,4.43,4.19,4.27,1206526.861784],["2026-07-16",4.325,4.45,4.28,4.43,940510.822602],["2026-07-17",4.38,4.435,4.225,4.3,1194200.253131],["2026-07-20",4.3,4.35,4.225,4.33,737038.311425],["2026-07-21",4.29,4.335,4.25,4.32,1110939.7734],["2026-07-22",4.32,4.35,4.09,4.17,1069512.3857],["2026-07-23",4.12,4.22,4.11,4.13,868550.287502],["2026-07-24",4.17,4.23,4.14,4.2,531892.871084],["2026-07-27",4.24,4.395,4.204,4.26,1163225.531681],["2026-07-28",4.3,4.45,4.26,4.36,1119391.533562],["2026-07-29",4.41,4.455,4.215,4.23,1422871.556853],["2026-07-30",3.9,4.27,3.76,4.27,6105851.212562],["2026-07-31",4.17,4.21,3.9725,4.13,2987491.442357],["2026-08-03",4.21,4.485,4.21,4.27,1869225.811163],["2026-08-04",4.27,4.39,4.165,4.27,1806816.253163],["2026-08-05",4.27,4.28,4.12,4.16,1468635.387616],["2026-08-06",4.16,4.22,4.05,4.18,1389718.642916],["2026-08-07",4.19,4.385,4.14,4.34,1361861.375886],["2026-08-10",4.31,4.39,4.215,4.24,238216.814173],["2026-08-11",4.29,4.36,4.265,4.32,1228726.324654],["2026-08-12",4.32,4.375,4.265,4.28,729379.760926],["2026-08-13",4.28,4.31,4.165,4.2,1067840.891403]]}