{"t":"MVIS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",9.92,10.0,9.52,9.76,55725.0],["2011-07-01",9.76,9.76,9.44,9.68,68150.0],["2011-07-05",9.84,9.92,9.6,9.76,59400.0],["2011-07-06",9.68,9.92,9.52,9.76,134050.0],["2011-07-07",9.84,9.84,9.6,9.68,75463.0],["2011-07-08",9.44,9.68,9.28,9.28,88713.0],["2011-07-11",9.12,9.2,8.96,9.04,45925.0],["2011-07-12",9.04,9.2,8.96,9.2,49975.0],["2011-07-13",9.2,9.44,9.04,9.2,54300.0],["2011-07-14",9.2,9.36,9.12,9.2,60650.0],["2011-07-15",9.2,10.48,9.2,10.08,290688.0],["2011-07-18",10.0,10.0,9.68,9.76,82725.0],["2011-07-19",9.84,10.0,9.36,9.92,57788.0],["2011-07-20",10.0,10.0,9.52,9.76,56038.0],["2011-07-21",10.96,11.04,9.6,9.84,264438.0],["2011-07-22",9.84,9.84,9.28,9.36,82825.0],["2011-07-25",9.12,9.52,9.12,9.2,49813.0],["2011-07-26",9.28,9.36,9.04,9.12,53150.0],["2011-07-27",9.12,9.2,8.4,8.4,116275.0],["2011-07-28",9.52,9.6,8.72,8.88,204013.0],["2011-07-29",8.48,8.72,8.4,8.72,89050.0],["2011-08-01",8.88,9.12,8.24,8.4,156025.0],["2011-08-02",8.48,8.56,7.84,7.84,190188.0],["2011-08-03",8.0,8.24,7.76,8.0,133513.0],["2011-08-04",8.0,8.08,7.6,7.6,111088.0],["2011-08-05",7.68,8.08,7.36,7.52,79038.0],["2011-08-08",7.2,7.2,6.8,6.8,232838.0],["2011-08-09",7.12,7.52,6.56,7.52,149813.0],["2011-08-10",7.52,7.52,6.96,7.12,73838.0],["2011-08-11",7.2,7.84,6.88,7.84,126188.0],["2011-08-12",7.92,8.0,7.52,7.6,69200.0],["2011-08-15",7.68,8.4,7.68,8.24,126425.0],["2011-08-16",8.4,8.4,7.84,7.92,82575.0],["2011-08-17",8.0,8.32,7.84,7.92,45375.0],["2011-08-18",8.24,8.24,7.2,7.28,71713.0],["2011-08-19",7.28,7.76,6.96,7.44,81350.0],["2011-08-22",7.76,7.76,7.28,7.28,37113.0],["2011-08-23",7.36,7.76,7.36,7.68,41438.0],["2011-08-24",7.2,7.76,7.2,7.68,44600.0],["2011-08-25",7.52,7.76,7.28,7.28,34250.0],["2011-08-26",7.28,7.68,7.2,7.6,32250.0],["2011-08-29",7.68,7.68,7.2,7.44,65213.0],["2011-08-30",7.36,7.44,7.2,7.28,48538.0],["2011-08-31",7.28,7.44,7.2,7.2,66638.0],["2011-09-01",7.28,7.44,6.96,7.12,52763.0],["2011-09-02",7.04,7.2,6.8,6.88,60813.0],["2011-09-06",6.8,7.2,6.8,7.04,52188.0],["2011-09-07",7.2,7.36,6.56,6.8,115350.0],["2011-09-08",6.72,7.44,6.72,6.8,60888.0],["2011-09-09",6.8,7.28,6.8,6.96,87250.0],["2011-09-12",7.2,8.32,7.04,8.08,163163.0],["2011-09-13",8.24,8.56,7.6,8.4,141975.0],["2011-09-14",8.0,8.24,7.68,7.76,100563.0],["2011-09-15",8.0,8.08,7.76,7.84,67775.0],["2011-09-16",8.0,8.0,7.28,7.68,193988.0],["2011-09-19",7.52,7.52,6.88,7.12,111175.0],["2011-09-20",7.12,7.2,6.72,6.72,102675.0],["2011-09-21",6.8,6.88,6.4,6.4,67563.0],["2011-09-22",6.4,6.4,6.0,6.08,126638.0],["2011-09-23",6.16,6.24,5.92,6.08,124313.0],["2011-09-26",6.08,6.4,5.68,5.84,106488.0],["2011-09-27",6.0,6.0,5.68,5.76,86788.0],["2011-09-28",5.68,6.0,5.6,5.6,59788.0],["2011-09-29",5.76,6.0,5.76,5.92,54863.0],["2011-09-30",5.76,5.76,5.28,5.44,65300.0],["2011-10-03",5.28,5.44,4.8,4.96,147375.0],["2011-10-04",4.8,5.28,4.64,5.2,144938.0],["2011-10-05",5.2,5.28,4.8,5.12,62825.0],["2011-10-06",5.04,5.52,5.04,5.44,70588.0],["2011-10-07",5.44,5.6,5.28,5.28,36075.0],["2011-10-10",5.44,6.0,5.04,6.0,46625.0],["2011-10-11",5.92,6.0,5.52,5.84,48113.0],["2011-10-12",6.16,6.4,5.76,5.76,141338.0],["2011-10-13",5.76,6.0,5.2,5.92,33350.0],["2011-10-14",6.0,6.08,5.84,6.0,46750.0],["2011-10-17",6.24,6.24,5.84,5.84,58263.0],["2011-10-18",6.32,6.4,5.92,6.0,55988.0],["2011-10-19",6.24,6.24,5.84,5.84,35413.0],["2011-10-20",6.0,6.08,5.68,6.0,26263.0],["2011-10-21",6.24,6.24,6.0,6.08,73325.0],["2011-10-24",6.16,6.4,6.08,6.16,72188.0],["2011-10-25",6.4,6.4,5.68,5.76,67938.0],["2011-10-26",5.92,6.24,5.84,6.0,52350.0],["2011-10-27",6.16,6.48,6.08,6.4,120163.0],["2011-10-28",6.4,6.8,6.24,6.56,99850.0],["2011-10-31",6.4,6.4,5.68,5.68,98400.0],["2011-11-01",5.6,5.84,5.44,5.44,78225.0],["2011-11-02",5.6,5.92,5.52,5.68,48925.0],["2011-11-03",5.6,5.92,5.44,5.92,38913.0],["2011-11-04",5.84,5.92,5.52,5.6,44763.0],["2011-11-07",5.6,5.92,5.36,5.52,31463.0],["2011-11-08",5.6,5.76,5.36,5.52,39763.0],["2011-11-09",5.36,5.6,5.2,5.2,69425.0],["2011-11-10",5.28,5.36,5.12,5.2,48375.0],["2011-11-11",4.96,4.96,3.92,4.0,756975.0],["2011-11-14",4.16,4.24,3.84,3.92,111938.0],["2011-11-15",3.92,4.0,3.84,3.84,139413.0],["2011-11-16",4.0,4.0,3.68,3.68,171363.0],["2011-11-17",3.68,3.84,3.28,3.44,157688.0],["2011-11-18",3.76,3.76,3.52,3.6,96038.0],["2011-11-21",3.6,3.6,3.44,3.44,81475.0],["2011-11-22",3.44,3.68,3.36,3.6,89650.0],["2011-11-23",3.6,3.6,3.44,3.52,98288.0],["2011-11-25",3.36,3.76,3.36,3.68,75538.0],["2011-11-28",3.68,3.84,3.68,3.76,199650.0],["2011-11-29",3.84,3.84,3.44,3.52,221725.0],["2011-11-30",3.76,3.76,3.52,3.6,131513.0],["2011-12-01",3.76,3.76,3.52,3.52,99750.0],["2011-12-02",3.6,3.68,3.44,3.52,92363.0],["2011-12-05",3.6,3.76,3.52,3.6,121425.0],["2011-12-06",3.6,3.6,3.44,3.52,78500.0],["2011-12-07",3.52,3.52,3.44,3.52,82038.0],["2011-12-08",3.6,3.6,2.88,2.88,146800.0],["2011-12-09",3.12,3.28,3.04,3.2,168175.0],["2011-12-12",3.2,3.2,2.88,3.04,250150.0],["2011-12-13",3.04,3.2,2.88,2.96,118363.0],["2011-12-14",2.96,3.04,2.8,2.88,81825.0],["2011-12-15",2.88,3.52,2.8,2.96,156575.0],["2011-12-16",3.12,3.36,3.04,3.04,325563.0],["2011-12-19",3.12,3.28,2.72,2.8,176063.0],["2011-12-20",2.8,3.2,2.8,3.12,124913.0],["2011-12-21",3.2,3.2,2.88,2.88,127588.0],["2011-12-22",2.96,3.2,2.88,3.12,150763.0],["2011-12-23",3.12,3.12,2.96,3.04,100638.0],["2011-12-27",2.96,3.12,2.8,2.88,72338.0],["2011-12-28",2.88,3.04,2.8,3.04,153888.0],["2011-12-29",2.96,3.04,2.88,2.88,81313.0],["2011-12-30",2.88,2.96,2.8,2.88,179125.0],["2012-01-03",2.88,3.04,2.8,2.96,52863.0],["2012-01-04",2.96,3.12,2.96,3.12,74300.0],["2012-01-05",3.12,3.28,2.96,3.2,140713.0],["2012-01-06",3.28,3.52,3.04,3.28,287838.0],["2012-01-09",3.44,3.44,3.12,3.2,132775.0],["2012-01-10",3.28,3.36,2.96,2.96,147625.0],["2012-01-11",3.2,3.2,2.72,2.8,180288.0],["2012-01-12",2.96,2.96,2.8,2.8,136450.0],["2012-01-13",2.8,3.2,2.48,2.96,258638.0],["2012-01-17",2.96,3.2,2.88,3.04,139150.0],["2012-01-18",3.2,3.2,2.64,2.88,124513.0],["2012-01-19",2.88,3.12,2.8,2.96,65413.0],["2012-01-20",3.04,3.12,2.88,2.88,56813.0],["2012-01-23",3.04,3.04,2.88,2.96,50863.0],["2012-01-24",2.96,3.04,2.88,2.96,59000.0],["2012-01-25",3.04,3.2,2.96,3.12,91338.0],["2012-01-26",3.2,3.44,3.04,3.2,169825.0],["2012-01-27",3.2,3.2,2.88,3.04,85288.0],["2012-01-30",3.04,3.28,2.96,3.2,96325.0],["2012-01-31",3.36,3.36,3.04,3.04,68638.0],["2012-02-01",3.12,3.2,3.04,3.2,97100.0],["2012-02-02",3.2,3.36,3.04,3.36,198350.0],["2012-02-03",3.28,4.16,3.2,3.6,843175.0],["2012-02-06",3.76,4.4,3.6,4.32,427925.0],["2012-02-07",4.4,4.64,4.0,4.32,361325.0],["2012-02-08",4.4,4.48,4.08,4.4,157100.0],["2012-02-09",4.32,4.32,4.0,4.0,144725.0],["2012-02-10",4.0,4.32,4.0,4.32,174663.0],["2012-02-13",4.32,5.28,4.08,5.12,348300.0],["2012-02-14",5.12,5.36,4.72,4.8,192125.0],["2012-02-15",5.04,5.2,4.56,4.56,194213.0],["2012-02-16",4.72,4.88,4.4,4.64,125638.0],["2012-02-17",4.72,4.96,4.48,4.72,20313.0],["2012-02-21",4.67,4.67,4.16,4.44,265800.0],["2012-02-22",4.42,4.52,3.85,3.9,234200.0],["2012-02-23",3.82,3.91,3.53,3.87,415900.0],["2012-02-24",3.9,4.27,3.8,3.92,304200.0],["2012-02-27",3.9,3.92,3.26,3.32,523600.0],["2012-02-28",3.28,3.59,3.26,3.32,250600.0],["2012-02-29",3.35,3.43,3.2,3.23,164500.0],["2012-03-01",3.26,3.26,3.01,3.02,278900.0],["2012-03-02",3.01,3.1,2.85,2.87,401100.0],["2012-03-05",2.87,2.87,2.43,2.49,473600.0],["2012-03-06",2.45,2.5,2.29,2.32,326000.0],["2012-03-07",2.32,2.41,2.28,2.33,432800.0],["2012-03-08",2.34,3.44,2.34,3.25,1330900.0],["2012-03-09",3.51,3.65,2.92,3.04,1310100.0],["2012-03-12",3.02,3.08,2.87,2.93,265200.0],["2012-03-13",2.93,3.05,2.82,3.05,316000.0],["2012-03-14",3.04,3.36,2.87,3.34,472800.0],["2012-03-15",3.35,3.41,3.28,3.28,175500.0],["2012-03-16",3.35,3.35,3.04,3.32,319600.0],["2012-03-19",3.39,3.39,3.12,3.16,182800.0],["2012-03-20",3.14,3.19,3.05,3.1,174400.0],["2012-03-21",3.12,3.22,3.06,3.08,152700.0],["2012-03-22",3.07,3.08,3.01,3.03,83300.0],["2012-03-23",3.03,3.06,2.96,2.98,138300.0],["2012-03-26",2.99,3.12,2.99,3.05,105500.0],["2012-03-27",3.09,3.09,2.94,2.96,80000.0],["2012-03-28",2.98,3.13,2.75,2.8,190900.0],["2012-03-29",2.76,2.79,2.75,2.75,80600.0],["2012-03-30",2.76,2.85,2.7,2.73,166600.0],["2012-04-02",2.78,3.12,2.7,3.0,266900.0],["2012-04-03",3.01,3.08,2.82,2.87,125100.0],["2012-04-04",2.87,2.89,2.65,2.69,160300.0],["2012-04-05",2.66,2.74,2.6,2.65,251100.0],["2012-04-09",2.59,2.7,2.54,2.57,167400.0],["2012-04-10",2.73,3.08,2.63,2.75,734900.0],["2012-04-11",2.8,2.9,2.7,2.71,177900.0],["2012-04-12",2.73,2.78,2.65,2.66,129200.0],["2012-04-13",2.66,2.66,2.47,2.48,201200.0],["2012-04-16",2.51,2.59,2.43,2.45,93900.0],["2012-04-17",2.49,2.57,2.47,2.48,99400.0],["2012-04-18",2.45,2.45,2.38,2.4,121100.0],["2012-04-19",2.4,2.46,2.28,2.3,160800.0],["2012-04-20",2.37,2.37,2.28,2.3,233700.0],["2012-04-23",2.24,2.25,1.82,1.87,486800.0],["2012-04-24",1.88,1.92,1.65,1.68,653600.0],["2012-04-25",1.77,1.96,1.62,1.96,536000.0],["2012-04-26",2.0,2.19,1.95,2.0,719800.0],["2012-04-27",2.0,2.01,1.85,1.9,243500.0],["2012-04-30",1.88,1.91,1.75,1.86,254000.0],["2012-05-01",1.82,1.97,1.8,1.83,169000.0],["2012-05-02",1.82,1.83,1.77,1.83,154500.0],["2012-05-03",1.83,1.84,1.75,1.77,106800.0],["2012-05-04",1.75,1.81,1.73,1.73,96400.0],["2012-05-07",1.72,1.78,1.72,1.76,74000.0],["2012-05-08",1.74,1.8,1.65,1.7,128300.0],["2012-05-09",1.67,1.78,1.62,1.7,113000.0],["2012-05-10",1.72,1.82,1.67,1.73,121000.0],["2012-05-11",1.78,1.81,1.68,1.72,150800.0],["2012-05-14",1.7,1.79,1.6,1.61,144700.0],["2012-05-15",1.62,1.64,1.51,1.52,145000.0],["2012-05-16",1.52,1.57,1.38,1.38,210800.0],["2012-05-17",1.39,1.4,1.11,1.23,516000.0],["2012-05-18",1.25,1.37,1.12,1.35,301100.0],["2012-05-21",1.36,1.4,1.32,1.4,111700.0],["2012-05-22",1.41,1.42,1.34,1.35,121000.0],["2012-05-23",1.34,1.45,1.31,1.32,94000.0],["2012-05-24",1.32,1.32,1.29,1.31,57100.0],["2012-05-25",1.32,1.32,1.18,1.23,198000.0],["2012-05-29",1.24,2.7,1.24,2.59,3639200.0],["2012-05-30",2.21,2.35,1.89,1.91,1443300.0],["2012-05-31",2.57,2.96,2.35,2.65,5240700.0],["2012-06-01",2.66,3.44,2.38,2.99,4915600.0],["2012-06-04",3.13,3.63,3.12,3.32,2348100.0],["2012-06-05",3.53,3.53,2.8,3.07,1384400.0],["2012-06-06",3.28,3.4,3.0,3.11,763600.0],["2012-06-07",3.32,3.32,3.0,3.08,379600.0],["2012-06-08",3.01,3.03,2.72,2.89,773500.0],["2012-06-11",3.11,3.12,2.65,2.66,327000.0],["2012-06-12",2.9,2.9,2.66,2.86,461500.0],["2012-06-13",3.03,3.03,2.78,2.91,346600.0],["2012-06-14",3.0,3.11,2.91,2.99,483800.0],["2012-06-15",2.6,2.7,2.2,2.27,5027100.0],["2012-06-18",2.27,2.29,2.06,2.1,1215200.0],["2012-06-19",2.13,2.17,2.04,2.06,930000.0],["2012-06-20",2.06,2.15,1.96,2.03,841700.0],["2012-06-21",2.08,2.08,1.85,1.91,872700.0],["2012-06-22",1.91,1.94,1.84,1.85,2186800.0],["2012-06-25",1.84,1.88,1.75,1.75,542100.0],["2012-06-26",1.75,1.86,1.61,1.69,1728600.0],["2012-06-27",1.72,1.78,1.61,1.63,689600.0],["2012-06-28",1.65,1.65,1.57,1.62,390700.0],["2012-06-29",1.67,1.76,1.59,1.61,837100.0],["2012-07-02",1.64,1.64,1.56,1.56,335300.0],["2012-07-03",1.6,1.67,1.57,1.59,150100.0],["2012-07-05",1.6,2.05,1.6,2.04,2018500.0],["2012-07-06",2.06,2.14,1.9,1.93,1256800.0],["2012-07-09",1.94,1.94,1.76,1.78,437800.0],["2012-07-10",1.79,1.83,1.66,1.71,384300.0],["2012-07-11",1.71,1.77,1.63,1.68,333800.0],["2012-07-12",1.69,1.7,1.61,1.64,297700.0],["2012-07-13",1.64,1.65,1.57,1.62,256800.0],["2012-07-16",1.62,1.62,1.54,1.57,350300.0],["2012-07-17",1.57,1.57,1.46,1.46,615900.0],["2012-07-18",1.47,1.63,1.46,1.57,481200.0],["2012-07-19",1.6,1.63,1.55,1.58,164200.0],["2012-07-20",1.56,1.63,1.5,1.63,383200.0],["2012-07-23",1.66,1.66,1.52,1.55,262500.0],["2012-07-24",1.52,1.54,1.49,1.53,244300.0],["2012-07-25",1.53,1.58,1.46,1.56,183100.0],["2012-07-26",1.58,1.65,1.53,1.6,224600.0],["2012-07-27",1.64,1.73,1.59,1.7,486000.0],["2012-07-30",1.75,1.75,1.64,1.65,195500.0],["2012-07-31",1.64,1.68,1.59,1.68,128200.0],["2012-08-01",1.66,1.69,1.5,1.6,124800.0],["2012-08-02",1.85,1.85,1.65,1.67,534600.0],["2012-08-03",1.72,1.91,1.69,1.8,360900.0],["2012-08-06",1.85,2.08,1.74,2.03,402600.0],["2012-08-07",2.05,2.22,2.05,2.14,548200.0],["2012-08-08",2.16,2.19,1.83,2.01,536000.0],["2012-08-09",2.04,2.07,1.92,2.02,114000.0],["2012-08-10",2.07,2.13,2.0,2.02,126300.0],["2012-08-13",2.13,2.13,1.95,2.01,175100.0],["2012-08-14",2.06,2.07,1.87,1.95,254300.0],["2012-08-15",1.94,1.94,1.81,1.87,186300.0],["2012-08-16",1.89,1.95,1.89,1.94,102000.0],["2012-08-17",1.93,2.01,1.91,1.97,117800.0],["2012-08-20",1.97,2.02,1.9,2.0,115600.0],["2012-08-21",1.99,2.28,1.97,2.27,743800.0],["2012-08-22",2.24,2.37,2.1,2.11,572500.0],["2012-08-23",2.1,2.17,2.06,2.17,200300.0],["2012-08-24",2.17,2.22,2.1,2.15,71500.0],["2012-08-27",2.16,2.4,2.16,2.4,526200.0],["2012-08-28",2.4,2.69,2.3,2.65,953700.0],["2012-08-29",2.67,2.68,2.41,2.48,496000.0],["2012-08-30",2.48,2.64,2.41,2.57,225300.0],["2012-08-31",2.57,2.84,2.54,2.76,706600.0],["2012-09-04",2.74,2.8,2.61,2.76,272500.0],["2012-09-05",2.82,2.94,2.68,2.77,376700.0],["2012-09-06",2.77,2.84,2.47,2.66,357900.0],["2012-09-07",2.62,2.67,2.52,2.55,180300.0],["2012-09-10",2.52,2.73,2.5,2.62,199600.0],["2012-09-11",2.62,2.67,2.55,2.59,104600.0],["2012-09-12",2.59,2.69,2.55,2.63,140300.0],["2012-09-13",2.57,2.65,2.56,2.6,92500.0],["2012-09-14",2.58,2.62,2.53,2.58,126900.0],["2012-09-17",2.53,2.71,2.52,2.66,248400.0],["2012-09-18",2.66,2.78,2.64,2.75,174900.0],["2012-09-19",2.74,2.83,2.71,2.81,273800.0],["2012-09-20",2.82,2.83,2.52,2.56,334800.0],["2012-09-21",2.51,2.54,2.17,2.23,1043800.0],["2012-09-24",2.23,2.32,1.96,2.15,637700.0],["2012-09-25",2.15,2.3,2.12,2.26,318000.0],["2012-09-26",2.24,2.35,2.08,2.1,381400.0],["2012-09-27",2.1,2.53,2.1,2.26,1007900.0],["2012-09-28",2.42,2.42,2.19,2.32,213500.0],["2012-10-01",2.39,2.39,2.2,2.24,159100.0],["2012-10-02",2.25,2.31,2.17,2.27,94100.0],["2012-10-03",2.29,2.42,2.24,2.39,211200.0],["2012-10-04",2.37,2.39,2.33,2.36,80600.0],["2012-10-05",2.4,2.54,2.4,2.5,329600.0],["2012-10-08",2.5,2.5,2.43,2.46,84400.0],["2012-10-09",2.45,2.48,2.36,2.38,68800.0],["2012-10-10",2.37,2.4,2.15,2.19,189100.0],["2012-10-11",2.18,2.33,2.18,2.31,147400.0],["2012-10-12",2.28,2.34,2.23,2.29,32600.0],["2012-10-15",2.28,2.3,2.24,2.27,32300.0],["2012-10-16",2.3,2.32,2.25,2.3,32500.0],["2012-10-17",2.28,2.43,2.26,2.4,86400.0],["2012-10-18",2.4,2.48,2.35,2.38,73200.0],["2012-10-19",2.41,2.5,2.37,2.4,91300.0],["2012-10-22",2.45,2.69,2.4,2.62,399800.0],["2012-10-23",2.64,2.64,2.47,2.47,167800.0],["2012-10-24",2.51,2.62,2.32,2.33,127100.0],["2012-10-25",2.35,2.42,2.28,2.3,58800.0],["2012-10-26",2.33,2.4,2.31,2.35,49600.0],["2012-10-31",2.32,2.38,2.28,2.28,96200.0],["2012-11-01",2.31,2.31,2.21,2.21,88400.0],["2012-11-02",2.2,2.26,2.19,2.2,112100.0],["2012-11-05",2.31,2.37,2.28,2.3,133800.0],["2012-11-06",2.34,2.42,2.27,2.33,57900.0],["2012-11-07",2.32,2.35,2.23,2.27,97300.0],["2012-11-08",2.25,2.3,2.18,2.19,96400.0],["2012-11-09",2.19,2.3,2.19,2.24,71100.0],["2012-11-12",2.27,2.34,2.24,2.31,62000.0],["2012-11-13",2.27,2.35,2.26,2.26,75300.0],["2012-11-14",2.26,2.34,2.25,2.27,29200.0],["2012-11-15",2.29,2.3,2.25,2.3,33000.0],["2012-11-16",2.3,2.32,2.21,2.28,47400.0],["2012-11-19",2.29,2.46,2.22,2.38,122800.0],["2012-11-20",2.37,2.61,2.31,2.59,352900.0],["2012-11-21",2.55,2.67,2.52,2.55,197600.0],["2012-11-23",2.57,2.65,2.53,2.59,22000.0],["2012-11-26",2.55,2.72,2.55,2.61,325100.0],["2012-11-27",2.62,2.67,2.3,2.43,244100.0],["2012-11-28",2.4,2.56,2.31,2.56,89800.0],["2012-11-29",2.54,2.65,2.52,2.58,49200.0],["2012-11-30",2.6,2.6,2.5,2.56,49600.0],["2012-12-03",2.52,2.53,2.36,2.39,66500.0],["2012-12-04",2.39,2.45,2.29,2.3,74900.0],["2012-12-05",2.31,2.35,2.24,2.24,152800.0],["2012-12-06",2.25,2.26,2.06,2.15,271100.0],["2012-12-07",2.17,2.19,1.96,2.06,308800.0],["2012-12-10",2.09,2.12,2.03,2.06,61300.0],["2012-12-11",2.08,2.13,2.03,2.12,62900.0],["2012-12-12",2.1,2.14,2.01,2.05,52600.0],["2012-12-13",2.04,2.11,2.01,2.1,51700.0],["2012-12-14",2.1,2.13,2.06,2.07,39000.0],["2012-12-17",2.06,2.15,2.04,2.13,54600.0],["2012-12-18",2.12,2.15,2.07,2.07,104100.0],["2012-12-19",2.1,2.1,2.03,2.07,66200.0],["2012-12-20",2.06,2.08,2.03,2.07,43900.0],["2012-12-21",2.02,2.08,1.96,2.0,95300.0],["2012-12-24",2.02,2.05,1.98,1.99,30300.0],["2012-12-26",2.01,2.01,1.94,1.94,65200.0],["2012-12-27",1.93,1.96,1.91,1.95,59100.0],["2012-12-28",1.96,1.99,1.91,1.96,71100.0],["2012-12-31",1.93,1.95,1.84,1.91,184000.0],["2013-01-02",1.95,2.05,1.89,1.98,143400.0],["2013-01-03",1.99,2.09,1.99,2.08,122200.0],["2013-01-04",2.1,2.18,2.07,2.15,180500.0],["2013-01-07",2.15,2.28,2.15,2.26,150100.0],["2013-01-08",2.13,2.27,2.02,2.09,172600.0],["2013-01-09",2.12,2.16,2.05,2.08,33600.0],["2013-01-10",2.06,2.19,2.02,2.1,67900.0],["2013-01-11",2.11,2.14,1.9,1.99,175100.0],["2013-01-14",2.01,2.01,1.91,1.95,153000.0],["2013-01-15",1.96,2.0,1.9,2.0,113900.0],["2013-01-16",1.98,1.99,1.9,1.92,78300.0],["2013-01-17",1.9,1.95,1.87,1.92,101100.0],["2013-01-18",1.94,1.94,1.88,1.9,62500.0],["2013-01-22",1.9,1.95,1.9,1.92,40300.0],["2013-01-23",1.92,1.94,1.9,1.9,97000.0],["2013-01-24",1.89,1.91,1.86,1.88,66200.0],["2013-01-25",1.86,1.92,1.86,1.9,66700.0],["2013-01-28",1.9,1.94,1.88,1.9,51300.0],["2013-01-29",1.9,1.93,1.86,1.88,57600.0],["2013-01-30",1.9,1.9,1.85,1.85,72200.0],["2013-01-31",1.85,1.95,1.84,1.85,42000.0],["2013-02-01",1.88,1.88,1.78,1.78,97500.0],["2013-02-04",1.79,1.79,1.69,1.7,166200.0],["2013-02-05",1.7,1.7,1.65,1.67,184300.0],["2013-02-06",1.66,1.72,1.65,1.7,100200.0],["2013-02-07",1.69,1.8,1.69,1.8,86300.0],["2013-02-08",1.82,1.84,1.75,1.77,61800.0],["2013-02-11",1.77,1.77,1.71,1.74,39300.0],["2013-02-12",1.76,1.78,1.7,1.7,37000.0],["2013-02-13",1.72,1.73,1.67,1.69,83400.0],["2013-02-14",1.67,1.77,1.64,1.72,43900.0],["2013-02-15",1.74,1.75,1.65,1.65,67600.0],["2013-02-19",1.67,1.75,1.67,1.75,52400.0],["2013-02-20",1.76,1.76,1.61,1.63,94000.0],["2013-02-21",1.65,1.65,1.55,1.55,88000.0],["2013-02-22",1.57,1.69,1.56,1.65,56100.0],["2013-02-25",1.72,1.84,1.68,1.71,175700.0],["2013-02-26",1.75,1.75,1.67,1.74,67000.0],["2013-02-27",1.76,1.76,1.61,1.65,86700.0],["2013-02-28",1.69,1.82,1.68,1.71,79900.0],["2013-03-01",1.75,1.75,1.65,1.66,70000.0],["2013-03-04",1.67,1.68,1.54,1.55,115100.0],["2013-03-05",1.55,1.63,1.54,1.61,77600.0],["2013-03-06",1.6,1.66,1.58,1.64,31500.0],["2013-03-07",1.63,1.69,1.63,1.68,55800.0],["2013-03-08",1.67,1.7,1.66,1.69,44100.0],["2013-03-11",1.7,1.7,1.63,1.68,42200.0],["2013-03-12",1.68,1.68,1.61,1.62,45200.0],["2013-03-13",1.64,1.74,1.58,1.7,142100.0],["2013-03-14",1.72,1.72,1.62,1.62,90800.0],["2013-03-15",1.58,1.65,1.52,1.65,109900.0],["2013-03-18",1.61,1.65,1.58,1.63,21800.0],["2013-03-19",1.62,1.62,1.57,1.6,50300.0],["2013-03-20",1.59,1.61,1.56,1.57,34600.0],["2013-03-21",1.6,1.62,1.56,1.61,141900.0],["2013-03-22",1.6,1.65,1.59,1.61,68900.0],["2013-03-25",1.62,1.63,1.57,1.59,31700.0],["2013-03-26",1.58,1.62,1.57,1.57,33500.0],["2013-03-27",1.57,1.58,1.56,1.57,28700.0],["2013-03-28",1.56,1.62,1.56,1.59,21800.0],["2013-04-01",1.61,1.62,1.59,1.6,24400.0],["2013-04-02",1.59,1.7,1.58,1.6,251800.0],["2013-04-03",1.59,2.59,1.59,2.53,3439400.0],["2013-04-04",2.5,2.55,2.07,2.11,1581200.0],["2013-04-05",2.05,2.22,2.05,2.09,323300.0],["2013-04-08",2.12,2.15,1.95,2.02,265400.0],["2013-04-09",2.05,2.06,1.95,2.02,188400.0],["2013-04-10",1.97,2.06,1.91,1.92,246300.0],["2013-04-11",1.92,1.97,1.86,1.87,125000.0],["2013-04-12",1.9,1.95,1.85,1.85,81200.0],["2013-04-15",1.82,1.82,1.65,1.73,267900.0],["2013-04-16",1.72,1.89,1.72,1.86,164800.0],["2013-04-17",1.87,1.87,1.75,1.83,171500.0],["2013-04-18",1.9,1.91,1.76,1.83,129800.0],["2013-04-19",1.83,1.88,1.76,1.81,74800.0],["2013-04-22",1.84,1.84,1.68,1.75,122500.0],["2013-04-23",1.75,1.86,1.72,1.81,145200.0],["2013-04-24",1.83,1.85,1.75,1.85,87700.0],["2013-04-25",1.81,1.88,1.8,1.85,67700.0],["2013-04-26",1.87,2.14,1.87,2.12,647000.0],["2013-04-29",2.1,2.12,2.0,2.05,143900.0],["2013-04-30",2.05,2.1,1.94,2.05,230500.0],["2013-05-01",2.08,2.08,1.96,2.01,103100.0],["2013-05-02",2.03,2.06,1.96,2.01,79800.0],["2013-05-03",2.04,2.23,2.0,2.2,260500.0],["2013-05-06",2.25,2.3,2.16,2.2,222700.0],["2013-05-07",2.21,2.28,2.17,2.2,139100.0],["2013-05-08",2.24,2.25,2.16,2.24,101700.0],["2013-05-09",2.2,2.21,2.06,2.14,145700.0],["2013-05-10",2.12,2.13,2.07,2.09,47300.0],["2013-05-13",2.12,2.37,2.12,2.24,260700.0],["2013-05-14",2.25,2.33,2.25,2.29,186400.0],["2013-05-15",2.29,2.29,2.22,2.27,88600.0],["2013-05-16",2.24,2.3,2.22,2.22,60700.0],["2013-05-17",2.22,2.74,2.22,2.65,947600.0],["2013-05-20",2.7,3.14,2.65,2.94,1125500.0],["2013-05-21",2.97,2.97,2.66,2.76,440500.0],["2013-05-22",2.74,2.87,2.47,2.63,291500.0],["2013-05-23",2.57,2.85,2.5,2.82,268200.0],["2013-05-24",2.82,3.0,2.75,2.9,342300.0],["2013-05-28",2.9,2.99,2.87,2.93,253800.0],["2013-05-29",2.91,2.99,2.87,2.99,158100.0],["2013-05-30",3.0,3.33,2.94,2.96,847600.0],["2013-05-31",2.98,3.08,2.91,2.98,181300.0],["2013-06-03",2.95,3.13,2.88,3.13,186400.0],["2013-06-04",3.13,3.13,3.06,3.11,140100.0],["2013-06-05",3.11,3.27,3.05,3.09,251600.0],["2013-06-06",3.09,3.18,2.98,3.12,168100.0],["2013-06-07",3.16,3.43,3.04,3.22,880400.0],["2013-06-10",3.23,3.42,3.23,3.39,398500.0],["2013-06-11",3.35,3.49,3.02,3.2,506700.0],["2013-06-12",3.21,3.37,3.21,3.3,201200.0],["2013-06-13",3.27,3.36,3.27,3.36,84900.0],["2013-06-14",3.4,3.4,3.16,3.3,174200.0],["2013-06-17",3.3,3.31,3.07,3.18,197700.0],["2013-06-18",3.14,3.2,3.05,3.2,56400.0],["2013-06-19",3.17,3.23,3.01,3.05,120000.0],["2013-06-20",3.03,3.03,2.67,2.8,565000.0],["2013-06-21",2.84,2.85,2.69,2.7,193300.0],["2013-06-24",2.66,2.7,2.33,2.35,538800.0],["2013-06-25",2.4,2.53,2.29,2.4,244400.0],["2013-06-26",2.4,2.52,2.4,2.42,146200.0],["2013-06-27",2.48,2.54,2.44,2.51,94000.0],["2013-06-28",2.5,2.6,2.5,2.52,71500.0],["2013-07-01",2.52,2.6,2.42,2.45,140300.0],["2013-07-02",2.45,2.5,2.45,2.5,72800.0],["2013-07-03",2.5,2.64,2.42,2.54,47900.0],["2013-07-05",2.55,2.56,2.42,2.48,56600.0],["2013-07-08",2.46,2.49,2.38,2.4,91700.0],["2013-07-09",2.38,2.44,2.34,2.36,223600.0],["2013-07-10",2.34,2.38,2.2,2.23,194800.0],["2013-07-11",2.3,2.38,2.23,2.34,167800.0],["2013-07-12",2.32,2.37,2.27,2.29,85600.0],["2013-07-15",2.3,2.34,2.24,2.33,130200.0],["2013-07-16",2.32,2.67,2.3,2.58,847300.0],["2013-07-17",2.57,2.57,2.35,2.49,236000.0],["2013-07-18",2.49,2.59,2.49,2.58,237500.0],["2013-07-19",2.61,2.71,2.47,2.52,194900.0],["2013-07-22",2.54,2.56,2.42,2.47,147400.0],["2013-07-23",2.45,2.49,2.38,2.4,128800.0],["2013-07-24",2.39,2.41,2.28,2.3,225300.0],["2013-07-25",2.29,2.38,2.26,2.33,180700.0],["2013-07-26",2.32,2.32,2.29,2.3,50500.0],["2013-07-29",2.3,2.3,2.26,2.26,60300.0],["2013-07-30",2.28,2.31,2.24,2.28,83200.0],["2013-07-31",2.31,2.31,2.23,2.27,43200.0],["2013-08-01",2.3,2.36,2.27,2.32,127800.0],["2013-08-02",2.33,2.37,2.31,2.34,57200.0],["2013-08-05",2.35,2.37,2.32,2.37,37900.0],["2013-08-06",2.37,2.58,2.35,2.43,318600.0],["2013-08-07",2.43,2.43,2.3,2.35,189500.0],["2013-08-08",2.6,2.6,2.24,2.28,200700.0],["2013-08-09",2.26,2.43,2.24,2.26,108100.0],["2013-08-12",2.24,2.3,2.2,2.2,134500.0],["2013-08-13",2.23,2.23,2.06,2.09,192900.0],["2013-08-14",2.08,2.09,2.05,2.05,170400.0],["2013-08-15",2.02,2.05,1.93,1.98,160100.0],["2013-08-16",2.1,2.14,2.03,2.08,149000.0],["2013-08-19",2.1,2.1,2.01,2.03,95900.0],["2013-08-20",2.02,2.02,2.0,2.01,77000.0],["2013-08-21",2.02,2.02,1.93,1.95,150600.0],["2013-08-22",1.96,2.0,1.96,1.98,63300.0],["2013-08-23",2.0,2.06,1.97,2.04,89500.0],["2013-08-26",2.04,2.13,2.04,2.1,82100.0],["2013-08-27",2.08,2.14,2.05,2.13,67400.0],["2013-08-28",2.14,2.15,2.07,2.11,41500.0],["2013-08-29",2.09,2.23,2.09,2.21,80500.0],["2013-08-30",2.22,2.25,2.02,2.14,98500.0],["2013-09-03",2.15,2.18,2.1,2.1,49900.0],["2013-09-04",2.17,2.21,2.08,2.09,133100.0],["2013-09-05",2.1,2.11,2.01,2.02,101900.0],["2013-09-06",2.03,2.16,2.02,2.16,78900.0],["2013-09-09",2.17,2.24,2.17,2.21,68900.0],["2013-09-10",2.21,2.23,2.06,2.08,127800.0],["2013-09-11",2.07,2.09,2.01,2.04,114800.0],["2013-09-12",2.0,2.1,1.95,2.01,155100.0],["2013-09-13",1.99,2.03,1.95,1.96,75800.0],["2013-09-16",1.99,2.05,1.95,1.98,104700.0],["2013-09-17",2.0,2.03,1.94,1.94,141700.0],["2013-09-18",1.96,1.97,1.88,1.88,146600.0],["2013-09-19",1.87,2.02,1.87,1.89,317800.0],["2013-09-20",1.89,1.93,1.72,1.75,550700.0],["2013-09-23",1.77,1.8,1.7,1.7,288900.0],["2013-09-24",1.7,1.77,1.7,1.77,160200.0],["2013-09-25",1.77,1.8,1.72,1.73,116500.0],["2013-09-26",1.73,1.8,1.73,1.79,74300.0],["2013-09-27",1.8,1.8,1.7,1.76,229800.0],["2013-09-30",1.73,1.77,1.71,1.74,66500.0],["2013-10-01",1.76,1.77,1.72,1.75,154600.0],["2013-10-02",1.76,1.76,1.7,1.75,80500.0],["2013-10-03",1.73,1.75,1.72,1.75,46800.0],["2013-10-04",1.74,1.76,1.73,1.75,61900.0],["2013-10-07",1.72,1.76,1.69,1.72,231700.0],["2013-10-08",1.71,1.75,1.71,1.72,37900.0],["2013-10-09",1.72,1.72,1.65,1.67,197400.0],["2013-10-10",1.69,1.71,1.68,1.7,150800.0],["2013-10-11",1.67,1.77,1.67,1.76,132200.0],["2013-10-14",1.76,1.78,1.73,1.77,68200.0],["2013-10-15",1.78,1.84,1.65,1.68,286400.0],["2013-10-16",1.7,1.73,1.69,1.73,39200.0],["2013-10-17",1.73,1.73,1.65,1.68,145300.0],["2013-10-18",1.7,1.7,1.65,1.66,116700.0],["2013-10-21",1.69,1.71,1.67,1.71,129200.0],["2013-10-22",1.7,1.7,1.65,1.66,101600.0],["2013-10-23",1.66,1.68,1.61,1.61,127800.0],["2013-10-24",1.63,1.64,1.6,1.64,82800.0],["2013-10-25",1.64,1.67,1.63,1.65,25400.0],["2013-10-28",1.66,1.69,1.63,1.63,59200.0],["2013-10-29",1.65,1.65,1.6,1.6,99200.0],["2013-10-30",1.62,1.62,1.46,1.48,481200.0],["2013-10-31",1.46,1.62,1.42,1.6,274400.0],["2013-11-01",1.6,1.6,1.46,1.5,56200.0],["2013-11-04",1.5,1.57,1.48,1.56,145300.0],["2013-11-05",1.54,1.55,1.51,1.54,66400.0],["2013-11-06",1.53,1.61,1.5,1.5,155200.0],["2013-11-07",1.51,1.54,1.5,1.51,147300.0],["2013-11-08",1.5,1.54,1.5,1.52,70200.0],["2013-11-11",1.53,1.55,1.49,1.5,70100.0],["2013-11-12",1.5,1.5,1.3,1.44,493000.0],["2013-11-13",1.42,1.42,1.33,1.35,184600.0],["2013-11-14",1.35,1.38,1.33,1.34,128400.0],["2013-11-15",1.33,1.33,1.22,1.23,586500.0],["2013-11-18",1.25,1.5,1.23,1.35,686400.0],["2013-11-19",1.4,1.43,1.26,1.28,1148700.0],["2013-11-20",1.31,1.39,1.27,1.27,352800.0],["2013-11-21",1.27,1.34,1.25,1.29,247000.0],["2013-11-22",1.29,1.29,1.25,1.27,103100.0],["2013-11-25",1.27,1.36,1.25,1.25,389600.0],["2013-11-26",1.28,1.35,1.25,1.3,423100.0],["2013-11-27",1.32,1.37,1.29,1.29,299200.0],["2013-11-29",1.3,1.33,1.29,1.32,207800.0],["2013-12-02",1.34,1.46,1.32,1.41,681400.0],["2013-12-03",1.37,1.4,1.32,1.34,249900.0],["2013-12-04",1.35,1.35,1.29,1.29,283300.0],["2013-12-05",1.27,1.28,1.25,1.26,273700.0],["2013-12-06",1.28,1.33,1.26,1.33,227900.0],["2013-12-09",1.31,1.38,1.26,1.3,247300.0],["2013-12-10",1.29,1.34,1.25,1.25,815200.0],["2013-12-11",1.3,1.3,1.12,1.13,645800.0],["2013-12-12",1.17,1.17,1.05,1.11,332300.0],["2013-12-13",1.12,1.19,1.12,1.17,239700.0],["2013-12-16",1.16,1.17,1.03,1.17,767800.0],["2013-12-17",1.19,1.3,1.13,1.18,841800.0],["2013-12-18",1.19,1.19,1.16,1.16,238500.0],["2013-12-19",1.16,1.16,1.08,1.09,324100.0],["2013-12-20",1.11,1.19,1.09,1.19,415700.0],["2013-12-23",1.19,1.23,1.11,1.14,336500.0],["2013-12-24",1.16,1.17,1.1,1.11,127200.0],["2013-12-26",1.13,1.2,1.13,1.19,344200.0],["2013-12-27",1.18,1.41,1.18,1.31,1125100.0],["2013-12-30",1.31,1.38,1.26,1.36,409100.0],["2013-12-31",1.34,1.34,1.28,1.32,244900.0],["2014-01-02",1.32,1.51,1.3,1.45,1297100.0],["2014-01-03",1.49,1.49,1.33,1.4,495300.0],["2014-01-06",1.43,1.46,1.34,1.46,439900.0],["2014-01-07",1.44,1.55,1.35,1.55,602700.0],["2014-01-08",1.56,1.56,1.4,1.43,351200.0],["2014-01-09",1.42,1.43,1.37,1.39,243100.0],["2014-01-10",1.39,1.39,1.26,1.28,441900.0],["2014-01-13",1.28,1.28,1.2,1.21,379500.0],["2014-01-14",1.23,1.27,1.21,1.25,189600.0],["2014-01-15",1.26,1.26,1.2,1.22,127600.0],["2014-01-16",1.24,1.33,1.23,1.33,226800.0],["2014-01-17",1.31,1.34,1.26,1.29,118600.0],["2014-01-21",1.29,1.32,1.28,1.28,90100.0],["2014-01-22",1.31,1.38,1.27,1.34,403400.0],["2014-01-23",1.34,1.35,1.29,1.34,218400.0],["2014-01-24",1.31,1.33,1.21,1.26,360600.0],["2014-01-27",1.26,1.27,1.17,1.2,174600.0],["2014-01-28",1.19,1.29,1.18,1.2,119900.0],["2014-01-29",1.18,1.27,1.18,1.25,237800.0],["2014-01-30",1.28,1.29,1.18,1.2,197600.0],["2014-01-31",1.2,1.23,1.18,1.19,83600.0],["2014-02-03",1.24,1.25,1.15,1.18,192200.0],["2014-02-04",1.21,1.22,1.16,1.19,66500.0],["2014-02-05",1.18,1.22,1.17,1.17,57300.0],["2014-02-06",1.22,1.22,1.13,1.14,207100.0],["2014-02-07",1.13,1.19,1.12,1.19,177700.0],["2014-02-10",1.17,1.29,1.17,1.25,220800.0],["2014-02-11",1.23,1.27,1.23,1.24,66000.0],["2014-02-12",1.27,1.35,1.25,1.29,338000.0],["2014-02-13",1.29,1.37,1.24,1.37,258800.0],["2014-02-14",1.38,1.44,1.34,1.36,258600.0],["2014-02-18",1.34,1.38,1.32,1.37,142800.0],["2014-02-19",1.37,1.4,1.33,1.35,103600.0],["2014-02-20",1.51,3.18,1.48,2.67,32566100.0],["2014-02-21",3.16,3.38,2.73,2.83,34696000.0],["2014-02-24",2.78,2.8,2.41,2.43,6184400.0],["2014-02-25",2.41,2.41,2.01,2.06,6335800.0],["2014-02-26",2.19,2.37,2.15,2.33,5414300.0],["2014-02-27",2.27,2.33,2.05,2.13,1966500.0],["2014-02-28",2.12,2.2,2.01,2.03,1477800.0],["2014-03-03",2.02,2.52,1.9,2.3,7221300.0],["2014-03-04",2.27,2.35,2.1,2.15,1737900.0],["2014-03-05",2.14,2.32,2.11,2.22,1651300.0],["2014-03-06",2.33,2.48,2.17,2.21,2709700.0],["2014-03-07",2.31,2.33,2.13,2.23,1382200.0],["2014-03-10",2.27,2.27,2.14,2.18,822700.0],["2014-03-11",2.22,2.29,2.14,2.18,1197900.0],["2014-03-12",2.15,2.22,2.14,2.15,885700.0],["2014-03-13",2.02,2.2,1.95,2.2,1807100.0],["2014-03-14",2.15,2.19,2.08,2.09,655600.0],["2014-03-17",2.09,2.11,2.02,2.04,449500.0],["2014-03-18",2.04,2.04,1.99,2.0,598100.0],["2014-03-19",2.02,2.03,1.93,1.95,899900.0],["2014-03-20",1.95,1.97,1.9,1.97,812700.0],["2014-03-21",1.96,2.1,1.91,2.02,1669500.0],["2014-03-24",2.77,2.8,2.24,2.38,19583200.0],["2014-03-25",2.26,2.31,2.02,2.03,6114800.0],["2014-03-26",2.1,2.16,1.95,1.98,3254200.0],["2014-03-27",2.0,2.04,1.81,1.85,2639600.0],["2014-03-28",1.89,1.97,1.8,1.8,2158400.0],["2014-03-31",1.88,2.02,1.76,1.93,2740100.0],["2014-04-01",1.95,2.0,1.85,1.97,1776300.0],["2014-04-02",1.97,2.1,1.92,2.01,3078700.0],["2014-04-03",2.01,2.05,1.89,1.91,1078300.0],["2014-04-04",1.93,1.94,1.78,1.82,1250100.0],["2014-04-07",1.84,1.85,1.73,1.82,755900.0],["2014-04-08",1.83,1.89,1.76,1.86,430000.0],["2014-04-09",1.85,1.89,1.83,1.85,388500.0],["2014-04-10",1.84,1.84,1.71,1.74,1102100.0],["2014-04-11",1.77,1.77,1.7,1.74,568000.0],["2014-04-14",1.77,1.8,1.68,1.68,455200.0],["2014-04-15",1.67,1.74,1.49,1.59,1729500.0],["2014-04-16",1.6,1.67,1.57,1.65,388700.0],["2014-04-17",1.64,1.71,1.63,1.64,275400.0],["2014-04-21",1.65,1.71,1.65,1.68,356300.0],["2014-04-22",1.69,1.7,1.63,1.63,370400.0],["2014-04-23",1.65,1.72,1.64,1.67,371500.0],["2014-04-24",1.69,1.73,1.64,1.65,367900.0],["2014-04-25",1.68,1.69,1.63,1.69,250300.0],["2014-04-28",1.7,1.71,1.62,1.66,312200.0],["2014-04-29",1.65,1.79,1.65,1.74,718600.0],["2014-04-30",1.76,1.77,1.65,1.69,546700.0],["2014-05-01",1.67,1.75,1.63,1.68,180300.0],["2014-05-02",1.68,1.72,1.65,1.7,304300.0],["2014-05-05",1.7,1.72,1.62,1.65,418800.0],["2014-05-06",1.65,1.72,1.6,1.6,1063900.0],["2014-05-07",1.61,1.64,1.55,1.57,634800.0],["2014-05-08",1.58,1.58,1.55,1.55,319400.0],["2014-05-09",1.55,1.62,1.55,1.59,297000.0],["2014-05-12",1.59,1.67,1.58,1.63,231900.0],["2014-05-13",1.64,1.71,1.63,1.65,444600.0],["2014-05-14",1.65,1.81,1.61,1.68,1475000.0],["2014-05-15",1.69,1.69,1.62,1.65,304400.0],["2014-05-16",1.64,1.67,1.58,1.59,360800.0],["2014-05-19",1.6,1.68,1.59,1.67,249300.0],["2014-05-20",1.69,1.77,1.67,1.71,393800.0],["2014-05-21",1.69,1.74,1.66,1.68,257400.0],["2014-05-22",1.68,1.73,1.66,1.7,242000.0],["2014-05-23",1.7,1.87,1.69,1.81,1712900.0],["2014-05-27",1.82,1.89,1.8,1.86,746700.0],["2014-05-28",1.85,2.01,1.82,1.95,1828500.0],["2014-05-29",1.95,2.03,1.9,1.98,949700.0],["2014-05-30",1.98,2.0,1.88,1.92,638500.0],["2014-06-02",1.85,1.89,1.76,1.78,624300.0],["2014-06-03",1.78,1.8,1.7,1.76,751900.0],["2014-06-04",1.71,1.8,1.71,1.76,372600.0],["2014-06-05",2.1,2.25,1.93,2.01,9052800.0],["2014-06-06",1.96,2.0,1.87,1.94,1294400.0],["2014-06-09",1.96,2.12,1.91,2.07,1735600.0],["2014-06-10",2.14,2.16,1.97,2.0,885500.0],["2014-06-11",1.98,2.03,1.95,2.0,652500.0],["2014-06-12",1.99,2.03,1.91,1.98,620900.0],["2014-06-13",1.99,2.0,1.92,1.95,495200.0],["2014-06-16",1.97,2.02,1.94,2.0,523700.0],["2014-06-17",2.02,2.18,1.97,2.15,2062100.0],["2014-06-18",2.18,2.2,2.09,2.11,600400.0],["2014-06-19",2.15,2.15,2.03,2.09,552000.0],["2014-06-20",2.07,2.15,2.07,2.11,708400.0],["2014-06-23",2.09,2.36,2.08,2.19,3018500.0],["2014-06-24",2.21,2.24,1.96,2.01,1598500.0],["2014-06-25",2.01,2.09,1.96,2.06,549600.0],["2014-06-26",2.04,2.1,1.99,2.06,352200.0],["2014-06-27",2.06,2.08,2.0,2.04,362800.0],["2014-06-30",2.02,2.05,1.98,2.01,406800.0],["2014-07-01",2.02,2.27,2.02,2.22,2681300.0],["2014-07-02",2.2,2.34,2.16,2.24,1328400.0],["2014-07-03",2.24,2.34,2.21,2.24,618600.0],["2014-07-07",2.25,2.31,2.11,2.17,690500.0],["2014-07-08",2.14,2.15,2.02,2.06,779200.0],["2014-07-09",2.07,2.16,2.03,2.07,438100.0],["2014-07-10",2.03,2.16,2.0,2.12,905100.0],["2014-07-11",2.1,2.13,2.07,2.11,292900.0],["2014-07-14",2.1,2.24,2.1,2.16,670400.0],["2014-07-15",2.17,2.43,2.08,2.27,4014700.0],["2014-07-16",2.26,2.3,2.18,2.22,883100.0],["2014-07-17",2.23,2.25,2.1,2.12,562200.0],["2014-07-18",2.1,2.2,2.1,2.18,342000.0],["2014-07-21",2.18,2.38,2.17,2.32,1249100.0],["2014-07-22",2.33,2.41,2.25,2.27,718800.0],["2014-07-23",2.26,2.31,2.21,2.26,360400.0],["2014-07-24",2.25,2.33,2.22,2.25,224300.0],["2014-07-25",2.23,2.25,2.14,2.19,503300.0],["2014-07-28",2.2,2.22,2.13,2.15,335500.0],["2014-07-29",2.15,2.19,2.13,2.16,209700.0],["2014-07-30",2.15,2.19,2.11,2.15,327000.0],["2014-07-31",2.12,2.13,1.94,1.96,1413200.0],["2014-08-01",1.96,2.06,1.95,2.02,504100.0],["2014-08-04",2.01,2.03,1.82,1.87,690700.0],["2014-08-05",1.88,1.94,1.83,1.86,423400.0],["2014-08-06",1.9,1.9,1.75,1.8,922700.0],["2014-08-07",1.85,1.98,1.83,1.93,488100.0],["2014-08-08",1.94,1.96,1.85,1.94,303700.0],["2014-08-11",1.96,2.09,1.96,2.02,518400.0],["2014-08-12",2.0,2.03,1.96,1.97,151300.0],["2014-08-13",1.96,2.02,1.9,1.96,337500.0],["2014-08-14",1.95,2.02,1.95,1.98,260500.0],["2014-08-15",2.0,2.03,1.96,1.97,190600.0],["2014-08-18",1.97,1.99,1.92,1.98,312800.0],["2014-08-19",1.99,2.08,1.95,2.04,672600.0],["2014-08-20",2.04,2.15,2.0,2.1,1189300.0],["2014-08-21",2.08,2.1,2.02,2.08,232000.0],["2014-08-22",2.05,2.06,1.99,2.05,295200.0],["2014-08-25",2.06,2.11,2.01,2.04,340700.0],["2014-08-26",2.03,2.12,1.99,2.06,715400.0],["2014-08-27",2.04,2.1,2.04,2.05,497000.0],["2014-08-28",2.06,2.09,2.02,2.08,225400.0],["2014-08-29",2.07,2.14,2.03,2.05,834800.0],["2014-09-02",2.05,2.25,2.04,2.17,1977500.0],["2014-09-03",2.2,2.22,2.1,2.12,489900.0],["2014-09-04",2.13,2.15,2.03,2.04,929600.0],["2014-09-05",2.02,2.09,1.99,2.03,537900.0],["2014-09-08",2.04,2.09,2.01,2.06,437700.0],["2014-09-09",2.06,2.09,1.93,1.96,522500.0],["2014-09-10",1.98,1.98,1.91,1.97,312400.0],["2014-09-11",1.97,1.97,1.9,1.93,209400.0],["2014-09-12",1.95,1.99,1.9,1.92,284000.0],["2014-09-15",1.91,1.94,1.83,1.86,395900.0],["2014-09-16",1.86,1.89,1.85,1.87,184500.0],["2014-09-17",1.86,1.99,1.86,1.93,256000.0],["2014-09-18",1.92,1.98,1.89,1.92,167800.0],["2014-09-19",2.08,2.19,1.94,1.96,1408300.0],["2014-09-22",1.96,1.99,1.87,1.88,487300.0],["2014-09-23",1.88,1.9,1.87,1.88,214500.0],["2014-09-24",1.87,1.95,1.87,1.93,157700.0],["2014-09-25",1.89,2.09,1.88,1.92,444800.0],["2014-09-26",1.91,1.96,1.87,1.87,329400.0],["2014-09-29",1.87,1.94,1.87,1.89,172700.0],["2014-09-30",1.89,2.15,1.87,1.94,3084400.0],["2014-10-01",1.92,1.96,1.88,1.91,359300.0],["2014-10-02",1.94,1.94,1.85,1.93,300900.0],["2014-10-03",1.96,1.96,1.9,1.93,143200.0],["2014-10-06",1.95,2.04,1.89,1.91,440600.0],["2014-10-07",1.9,1.99,1.88,1.91,301100.0],["2014-10-08",1.9,1.95,1.8,1.95,462800.0],["2014-10-09",1.92,1.97,1.82,1.85,327800.0],["2014-10-10",1.83,1.85,1.77,1.77,330400.0],["2014-10-13",1.75,1.78,1.59,1.67,541600.0],["2014-10-14",1.7,1.76,1.69,1.71,170700.0],["2014-10-15",1.69,1.78,1.65,1.75,248100.0],["2014-10-16",1.73,1.82,1.73,1.78,180400.0],["2014-10-17",1.8,1.82,1.75,1.78,145200.0],["2014-10-20",1.77,1.82,1.75,1.81,71900.0],["2014-10-21",1.82,1.96,1.8,1.83,534100.0],["2014-10-22",1.85,1.92,1.8,1.82,240300.0],["2014-10-23",1.82,1.87,1.78,1.79,172300.0],["2014-10-24",1.78,1.82,1.77,1.79,129300.0],["2014-10-27",1.82,1.87,1.75,1.76,288400.0],["2014-10-28",1.76,1.85,1.75,1.79,284900.0],["2014-10-29",1.81,1.87,1.8,1.82,131800.0],["2014-10-30",1.82,1.85,1.78,1.79,138600.0],["2014-10-31",1.84,1.84,1.76,1.79,246300.0],["2014-11-03",1.78,1.81,1.76,1.79,147400.0],["2014-11-04",1.77,1.8,1.76,1.79,129500.0],["2014-11-05",1.84,1.84,1.7,1.72,306500.0],["2014-11-06",1.74,1.78,1.7,1.74,191900.0],["2014-11-07",1.72,1.76,1.65,1.75,305100.0],["2014-11-10",1.72,1.82,1.72,1.74,189100.0],["2014-11-11",1.74,1.8,1.7,1.75,85900.0],["2014-11-12",1.75,1.8,1.7,1.71,154600.0],["2014-11-13",1.7,1.73,1.66,1.68,134100.0],["2014-11-14",1.69,1.7,1.65,1.7,294300.0],["2014-11-17",1.71,1.75,1.68,1.69,142800.0],["2014-11-18",1.69,1.72,1.67,1.68,144900.0],["2014-11-19",1.69,1.74,1.68,1.74,159700.0],["2014-11-20",1.72,1.88,1.72,1.74,445500.0],["2014-11-21",1.75,1.8,1.72,1.79,345600.0],["2014-11-24",1.79,1.86,1.76,1.8,278200.0],["2014-11-25",1.83,1.83,1.75,1.78,90900.0],["2014-11-26",1.77,1.84,1.75,1.82,183400.0],["2014-11-28",1.8,1.87,1.77,1.81,166500.0],["2014-12-01",1.8,1.85,1.71,1.73,288400.0],["2014-12-02",1.73,1.79,1.68,1.7,218000.0],["2014-12-03",1.7,1.75,1.7,1.72,85300.0],["2014-12-04",1.73,1.77,1.7,1.72,111100.0],["2014-12-05",1.74,1.79,1.71,1.79,209300.0],["2014-12-08",1.82,1.88,1.76,1.77,506000.0],["2014-12-09",1.67,1.78,1.67,1.72,195700.0],["2014-12-10",1.74,1.79,1.71,1.72,245400.0],["2014-12-11",1.72,1.78,1.72,1.73,90700.0],["2014-12-12",1.72,1.82,1.72,1.74,193900.0],["2014-12-15",1.74,1.74,1.68,1.69,195200.0],["2014-12-16",1.69,1.72,1.68,1.69,118900.0],["2014-12-17",1.69,1.81,1.69,1.7,193800.0],["2014-12-18",1.72,1.76,1.71,1.75,141400.0],["2014-12-19",1.74,1.75,1.71,1.71,87000.0],["2014-12-22",1.71,1.81,1.71,1.77,295000.0],["2014-12-23",1.79,1.88,1.76,1.84,578900.0],["2014-12-24",1.86,1.91,1.85,1.85,302400.0],["2014-12-26",1.85,1.91,1.82,1.83,170600.0],["2014-12-29",1.85,1.85,1.73,1.78,566300.0],["2014-12-30",1.75,1.82,1.72,1.78,2264800.0],["2014-12-31",1.77,1.82,1.69,1.74,494200.0],["2015-01-02",1.76,1.98,1.72,1.96,848700.0],["2015-01-05",2.0,2.11,1.97,2.09,1073100.0],["2015-01-06",2.05,2.05,1.8,1.87,708900.0],["2015-01-07",1.87,1.95,1.82,1.95,255000.0],["2015-01-08",2.0,2.05,1.91,2.03,301500.0],["2015-01-09",2.03,2.09,1.95,2.02,327500.0],["2015-01-12",2.04,2.06,1.97,2.0,102700.0],["2015-01-13",2.02,2.07,1.89,1.92,292400.0],["2015-01-14",1.91,1.98,1.88,1.96,175700.0],["2015-01-15",1.94,1.99,1.91,1.97,160400.0],["2015-01-16",1.99,1.99,1.91,1.97,156700.0],["2015-01-20",1.96,1.98,1.91,1.92,125200.0],["2015-01-21",1.92,2.08,1.92,2.0,551000.0],["2015-01-22",2.03,2.08,1.96,1.99,599600.0],["2015-01-23",2.01,2.02,1.95,2.0,137700.0],["2015-01-26",2.0,2.11,1.97,2.1,407300.0],["2015-01-27",2.09,2.16,2.04,2.07,408100.0],["2015-01-28",2.06,2.13,1.95,2.01,490000.0],["2015-01-29",1.99,2.08,1.97,2.08,101100.0],["2015-01-30",2.08,2.1,1.98,2.0,221400.0],["2015-02-02",2.03,2.1,2.0,2.04,248700.0],["2015-02-03",2.08,2.08,2.0,2.05,237600.0],["2015-02-04",1.99,2.03,1.98,1.99,140600.0],["2015-02-05",1.97,2.04,1.95,2.01,87100.0],["2015-02-06",2.03,2.04,1.95,2.01,131500.0],["2015-02-09",1.97,2.05,1.97,2.0,161200.0],["2015-02-10",2.0,2.01,1.97,2.0,92100.0],["2015-02-11",2.02,2.02,1.98,2.0,142700.0],["2015-02-12",2.0,2.03,1.92,1.98,276100.0],["2015-02-13",2.0,2.02,1.97,2.01,134900.0],["2015-02-17",2.01,2.05,2.0,2.0,243600.0],["2015-02-18",2.0,2.01,1.96,1.98,57100.0],["2015-02-19",2.0,2.03,1.98,2.0,69200.0],["2015-02-20",2.0,2.02,1.98,2.0,95600.0],["2015-02-23",2.01,2.08,2.0,2.04,250200.0],["2015-02-24",2.07,2.14,2.04,2.12,405600.0],["2015-02-25",2.12,2.15,2.04,2.06,198300.0],["2015-02-26",2.07,2.25,2.06,2.22,956700.0],["2015-02-27",2.22,2.25,2.15,2.19,237500.0],["2015-03-02",2.22,2.23,2.09,2.11,213300.0],["2015-03-03",2.11,2.14,2.03,2.06,241000.0],["2015-03-04",2.08,2.13,2.06,2.1,60900.0],["2015-03-05",2.49,2.49,2.24,2.38,2338600.0],["2015-03-06",2.48,2.53,2.35,2.42,1200700.0],["2015-03-09",2.45,2.63,2.42,2.52,1544200.0],["2015-03-10",2.49,2.64,2.36,2.62,1429900.0],["2015-03-11",2.7,2.75,2.6,2.72,1323200.0],["2015-03-12",2.74,2.8,2.64,2.78,812700.0],["2015-03-13",2.79,2.8,2.71,2.74,470100.0],["2015-03-16",2.92,3.44,2.88,3.14,13219700.0],["2015-03-17",3.26,3.55,3.07,3.53,5468500.0],["2015-03-18",3.42,4.23,3.42,3.99,8536100.0],["2015-03-19",4.0,4.19,3.76,3.86,5762200.0],["2015-03-20",3.93,3.96,3.7,3.71,2949300.0],["2015-03-23",3.7,4.02,3.7,3.81,2285500.0],["2015-03-24",3.76,3.87,3.7,3.74,1525100.0],["2015-03-25",3.75,3.78,3.52,3.57,1277500.0],["2015-03-26",3.51,3.52,3.24,3.45,1448500.0],["2015-03-27",3.63,3.66,3.46,3.54,1030300.0],["2015-03-30",3.54,3.62,3.38,3.52,754200.0],["2015-03-31",3.41,3.5,3.4,3.43,618200.0],["2015-04-01",3.36,3.56,3.36,3.44,671100.0],["2015-04-02",3.41,3.51,3.26,3.29,1299000.0],["2015-04-06",3.28,3.41,3.25,3.33,726900.0],["2015-04-07",3.34,3.69,3.34,3.51,903600.0],["2015-04-08",3.53,3.63,3.31,3.32,925000.0],["2015-04-09",3.33,3.42,3.22,3.24,758500.0],["2015-04-10",3.25,3.32,3.15,3.19,748100.0],["2015-04-13",3.16,3.39,3.15,3.28,645600.0],["2015-04-14",3.22,3.32,3.17,3.17,495600.0],["2015-04-15",3.18,3.23,3.05,3.14,539500.0],["2015-04-16",3.14,3.34,3.14,3.26,619400.0],["2015-04-17",3.26,3.27,3.12,3.22,469400.0],["2015-04-20",3.26,3.49,3.17,3.44,1109300.0],["2015-04-21",3.5,3.55,3.31,3.36,627400.0],["2015-04-22",3.34,3.75,3.33,3.62,1439200.0],["2015-04-23",3.61,3.7,3.55,3.56,654100.0],["2015-04-24",3.59,3.88,3.57,3.68,900400.0],["2015-04-27",3.72,3.75,3.48,3.54,753100.0],["2015-04-28",3.56,3.6,3.39,3.54,403100.0],["2015-04-29",3.54,3.61,3.43,3.54,801900.0],["2015-04-30",3.25,3.61,3.17,3.25,1208000.0],["2015-05-01",3.28,3.48,3.25,3.38,737000.0],["2015-05-04",3.46,3.47,3.23,3.27,667700.0],["2015-05-05",3.24,3.24,2.91,2.96,1418500.0],["2015-05-06",3.04,3.08,2.92,2.94,690700.0],["2015-05-07",2.96,3.08,2.86,3.08,646500.0],["2015-05-08",3.03,3.1,2.93,3.01,505800.0],["2015-05-11",2.97,3.12,2.95,3.1,359900.0],["2015-05-12",3.08,3.12,3.01,3.07,156300.0],["2015-05-13",3.13,3.2,2.98,3.02,416700.0],["2015-05-14",3.05,3.1,3.0,3.04,260400.0],["2015-05-15",3.1,3.16,3.05,3.16,429600.0],["2015-05-18",3.16,3.18,3.08,3.09,392000.0],["2015-05-19",3.12,3.17,3.01,3.07,390000.0],["2015-05-20",3.05,3.07,3.01,3.04,136800.0],["2015-05-21",3.05,3.05,2.97,3.04,191500.0],["2015-05-22",3.06,3.07,2.97,3.04,282500.0],["2015-05-26",3.04,3.04,2.95,2.95,226600.0],["2015-05-27",2.98,3.06,2.94,3.02,214600.0],["2015-05-28",3.06,3.32,3.04,3.2,1332600.0],["2015-05-29",3.24,3.34,3.18,3.23,592500.0],["2015-06-01",3.25,3.37,3.23,3.28,422600.0],["2015-06-02",3.27,3.42,3.23,3.26,330800.0],["2015-06-03",3.27,3.45,3.24,3.28,1144100.0],["2015-06-04",3.32,3.32,3.14,3.15,329900.0],["2015-06-05",3.17,3.25,3.06,3.2,270500.0],["2015-06-08",3.22,3.23,3.07,3.08,245100.0],["2015-06-09",3.08,3.12,3.01,3.08,314800.0],["2015-06-10",3.15,3.15,3.06,3.1,196200.0],["2015-06-11",3.13,3.19,3.07,3.1,280300.0],["2015-06-12",3.07,3.11,3.04,3.08,186700.0],["2015-06-15",3.06,3.15,3.05,3.08,164300.0],["2015-06-16",3.07,3.11,3.03,3.09,257600.0],["2015-06-17",3.09,3.12,3.05,3.05,138300.0],["2015-06-18",3.04,3.14,3.04,3.07,133500.0],["2015-06-19",3.07,3.15,3.05,3.08,269000.0],["2015-06-22",3.11,3.28,3.1,3.16,619700.0],["2015-06-23",3.18,3.25,3.1,3.12,234000.0],["2015-06-24",3.14,3.18,3.07,3.17,400900.0],["2015-06-25",3.17,3.21,3.07,3.09,236000.0],["2015-06-26",3.12,3.23,3.08,3.16,298600.0],["2015-06-29",3.12,3.13,2.92,2.93,643700.0],["2015-06-30",2.97,3.04,2.9,3.0,425300.0],["2015-07-01",3.01,3.04,2.83,2.87,417400.0],["2015-07-02",2.87,3.08,2.85,2.86,204800.0],["2015-07-06",2.83,2.95,2.76,2.77,297000.0],["2015-07-07",2.8,2.85,2.7,2.71,299000.0],["2015-07-08",2.71,2.72,2.6,2.6,427800.0],["2015-07-09",2.63,2.76,2.56,2.58,289500.0],["2015-07-10",2.62,2.75,2.62,2.74,327200.0],["2015-07-13",2.8,2.85,2.67,2.71,205700.0],["2015-07-14",2.71,2.77,2.67,2.72,238100.0],["2015-07-15",2.71,2.83,2.71,2.75,124100.0],["2015-07-16",2.75,2.86,2.75,2.75,154300.0],["2015-07-17",2.77,2.79,2.73,2.74,119600.0],["2015-07-20",2.75,2.93,2.74,2.77,417800.0],["2015-07-21",2.76,2.86,2.76,2.81,168500.0],["2015-07-22",2.81,2.9,2.81,2.87,300800.0],["2015-07-23",2.88,2.97,2.85,2.9,185100.0],["2015-07-24",3.13,3.19,3.0,3.15,655600.0],["2015-07-27",3.18,3.35,3.12,3.35,504800.0],["2015-07-28",3.35,3.4,3.22,3.26,627600.0],["2015-07-29",3.33,3.38,3.05,3.1,733400.0],["2015-07-30",3.1,3.15,2.88,2.93,552700.0],["2015-07-31",2.92,3.07,2.92,3.05,237100.0],["2015-08-03",3.03,3.08,2.99,3.08,196400.0],["2015-08-04",3.12,3.2,3.07,3.16,215700.0],["2015-08-05",3.2,3.24,3.1,3.11,161000.0],["2015-08-06",3.13,3.15,3.05,3.1,264700.0],["2015-08-07",3.1,3.2,3.06,3.18,212400.0],["2015-08-10",3.2,3.27,3.14,3.17,234800.0],["2015-08-11",3.18,3.22,3.12,3.14,265600.0],["2015-08-12",3.15,3.2,3.02,3.03,448200.0],["2015-08-13",3.06,3.22,3.06,3.06,153000.0],["2015-08-14",3.08,3.13,3.03,3.06,134000.0],["2015-08-17",3.11,3.42,3.06,3.26,539900.0],["2015-08-18",3.31,3.34,3.16,3.19,130500.0],["2015-08-19",3.16,3.27,3.16,3.26,155800.0],["2015-08-20",3.22,3.27,3.15,3.24,185500.0],["2015-08-21",3.2,3.23,3.07,3.09,274700.0],["2015-08-24",3.05,3.05,2.8,2.92,685400.0],["2015-08-25",2.99,3.08,2.94,2.99,158700.0],["2015-08-26",3.1,3.1,2.91,3.06,212300.0],["2015-08-27",3.07,3.22,3.05,3.1,225400.0],["2015-08-28",3.14,3.22,3.13,3.18,203800.0],["2015-08-31",3.16,3.27,3.16,3.16,224800.0],["2015-09-01",3.12,3.25,3.11,3.17,160000.0],["2015-09-02",3.22,3.33,3.13,3.29,586300.0],["2015-09-03",3.3,3.36,3.22,3.22,356200.0],["2015-09-04",3.29,3.29,3.13,3.2,212700.0],["2015-09-08",3.25,3.28,3.18,3.24,227400.0],["2015-09-09",3.23,3.3,3.08,3.16,257500.0],["2015-09-10",3.15,3.23,3.08,3.13,117900.0],["2015-09-11",3.11,3.23,3.11,3.16,262500.0],["2015-09-14",3.15,3.22,3.06,3.13,101400.0],["2015-09-15",3.12,3.23,3.12,3.14,155300.0],["2015-09-16",3.13,3.26,3.13,3.18,129200.0],["2015-09-17",3.15,3.27,3.15,3.16,307300.0],["2015-09-18",3.15,3.23,3.1,3.1,246800.0],["2015-09-21",3.13,3.21,3.07,3.12,216500.0],["2015-09-22",3.07,3.16,3.07,3.14,103400.0],["2015-09-23",3.15,3.23,3.09,3.2,141700.0],["2015-09-24",3.17,3.23,3.13,3.22,167900.0],["2015-09-25",3.25,3.54,3.21,3.4,888100.0],["2015-09-28",3.41,3.41,3.2,3.22,235300.0],["2015-09-29",3.24,3.24,3.06,3.07,296800.0],["2015-09-30",3.15,3.21,3.08,3.19,226000.0],["2015-10-01",3.17,3.2,3.08,3.16,174400.0],["2015-10-02",3.11,3.24,3.11,3.22,151800.0],["2015-10-05",3.23,3.4,3.22,3.38,271300.0],["2015-10-06",3.41,3.47,3.0,3.07,1261300.0],["2015-10-07",3.09,3.18,3.04,3.16,283200.0],["2015-10-08",3.18,3.21,3.0,3.07,576200.0],["2015-10-09",3.05,3.12,3.01,3.03,231300.0],["2015-10-12",3.06,3.08,2.95,3.05,240800.0],["2015-10-13",3.01,3.3,2.98,3.1,753000.0],["2015-10-14",3.08,3.14,3.0,3.03,179900.0],["2015-10-15",3.03,3.11,3.01,3.11,132600.0],["2015-10-16",3.09,3.14,3.05,3.09,172600.0],["2015-10-19",3.04,3.19,3.0,3.17,328800.0],["2015-10-20",3.17,3.17,3.05,3.12,146800.0],["2015-10-21",3.14,3.2,3.11,3.12,337700.0],["2015-10-22",3.15,3.17,3.06,3.09,148600.0],["2015-10-23",3.12,3.14,3.04,3.08,235200.0],["2015-10-26",2.9,3.14,2.9,3.03,613500.0],["2015-10-27",3.02,3.1,2.94,2.99,506200.0],["2015-10-28",2.98,3.08,2.96,3.02,165700.0],["2015-10-29",3.01,3.09,2.97,2.99,199600.0],["2015-10-30",2.99,3.05,2.93,2.95,116600.0],["2015-11-02",2.84,2.98,2.8,2.89,478300.0],["2015-11-03",2.89,2.95,2.86,2.87,204500.0],["2015-11-04",2.85,2.98,2.85,2.9,190400.0],["2015-11-05",2.9,2.91,2.58,2.63,873000.0],["2015-11-06",2.65,2.74,2.61,2.65,318800.0],["2015-11-09",2.67,2.74,2.45,2.49,442400.0],["2015-11-10",2.49,2.6,2.32,2.33,571100.0],["2015-11-11",2.3,2.46,2.2,2.43,632900.0],["2015-11-12",2.43,2.52,2.36,2.36,239600.0],["2015-11-13",2.35,2.39,2.3,2.32,592900.0],["2015-11-16",2.31,2.54,2.3,2.42,573900.0],["2015-11-17",2.43,2.5,2.38,2.41,486700.0],["2015-11-18",2.41,2.48,2.36,2.41,138600.0],["2015-11-19",2.42,2.42,2.35,2.35,175700.0],["2015-11-20",2.37,2.48,2.35,2.39,64600.0],["2015-11-23",2.41,2.47,2.34,2.4,132900.0],["2015-11-24",2.4,2.51,2.34,2.46,274500.0],["2015-11-25",2.5,2.65,2.45,2.58,317100.0],["2015-11-27",2.6,2.67,2.5,2.51,139100.0],["2015-11-30",2.61,2.64,2.51,2.51,229700.0],["2015-12-01",2.62,2.62,2.5,2.58,190500.0],["2015-12-02",2.57,2.62,2.53,2.56,144200.0],["2015-12-03",2.56,2.63,2.56,2.6,94100.0],["2015-12-04",2.65,2.68,2.56,2.57,127900.0],["2015-12-07",2.57,2.62,2.55,2.59,74200.0],["2015-12-08",2.55,2.64,2.55,2.62,118300.0],["2015-12-09",2.59,2.76,2.59,2.72,161800.0],["2015-12-10",2.72,2.78,2.68,2.76,151500.0],["2015-12-11",2.74,2.82,2.65,2.65,155900.0],["2015-12-14",2.7,2.77,2.55,2.6,130500.0],["2015-12-15",2.64,2.76,2.64,2.73,183700.0],["2015-12-16",2.82,2.84,2.65,2.66,253000.0],["2015-12-17",2.72,2.74,2.64,2.66,140500.0],["2015-12-18",2.68,2.84,2.68,2.75,294200.0],["2015-12-21",2.81,2.9,2.81,2.86,267500.0],["2015-12-22",2.89,2.93,2.82,2.87,102300.0],["2015-12-23",2.87,2.96,2.87,2.95,179800.0],["2015-12-24",2.93,3.0,2.93,2.99,92500.0],["2015-12-28",2.99,3.02,2.85,2.98,154100.0],["2015-12-29",2.98,3.05,2.96,3.0,203700.0],["2015-12-30",2.98,3.0,2.88,2.94,168400.0],["2015-12-31",2.91,2.95,2.85,2.86,238300.0],["2016-01-04",2.87,2.98,2.84,2.95,258100.0],["2016-01-05",2.96,2.97,2.85,2.87,114100.0],["2016-01-06",2.87,2.88,2.71,2.79,234600.0],["2016-01-07",2.77,2.91,2.72,2.76,137700.0],["2016-01-08",2.79,2.84,2.54,2.58,342800.0],["2016-01-11",2.6,2.6,2.4,2.43,275100.0],["2016-01-12",2.43,2.59,2.43,2.52,211300.0],["2016-01-13",2.51,2.58,2.4,2.45,223300.0],["2016-01-14",2.47,2.55,2.45,2.53,148300.0],["2016-01-15",2.39,2.53,2.39,2.43,156000.0],["2016-01-19",2.52,2.52,2.39,2.4,93400.0],["2016-01-20",2.38,2.52,2.28,2.49,270700.0],["2016-01-21",2.48,2.72,2.47,2.66,174300.0],["2016-01-22",2.71,2.76,2.66,2.73,119400.0],["2016-01-25",2.73,2.89,2.7,2.81,180700.0],["2016-01-26",2.81,2.88,2.75,2.82,94500.0],["2016-01-27",2.83,2.86,2.76,2.79,124200.0],["2016-01-28",2.81,2.84,2.76,2.78,116300.0],["2016-01-29",2.77,2.85,2.72,2.84,184600.0],["2016-02-01",2.85,2.85,2.67,2.73,219700.0],["2016-02-02",2.71,2.78,2.61,2.75,113000.0],["2016-02-03",2.76,2.76,2.67,2.7,84200.0],["2016-02-04",2.72,2.74,2.59,2.65,253900.0],["2016-02-05",2.65,2.82,2.6,2.8,304800.0],["2016-02-08",2.8,2.91,2.67,2.71,426400.0],["2016-02-09",2.68,2.75,2.54,2.65,283000.0],["2016-02-10",2.68,2.77,2.63,2.69,136500.0],["2016-02-11",2.63,2.67,2.63,2.65,117300.0],["2016-02-12",2.66,2.69,2.61,2.61,144900.0],["2016-02-16",2.62,2.72,2.62,2.66,160600.0],["2016-02-17",2.7,2.75,2.65,2.74,108700.0],["2016-02-18",2.74,2.79,2.7,2.73,85300.0],["2016-02-19",2.74,2.88,2.74,2.85,218600.0],["2016-02-22",2.89,3.05,2.85,2.99,331100.0],["2016-02-23",2.96,3.0,2.86,2.91,92700.0],["2016-02-24",2.88,2.93,2.8,2.91,156400.0],["2016-02-25",2.88,2.93,2.86,2.87,92900.0],["2016-02-26",2.93,2.93,2.83,2.9,89400.0],["2016-02-29",2.92,3.08,2.9,2.95,455100.0],["2016-03-01",2.93,3.0,2.88,2.91,152300.0],["2016-03-02",2.89,2.96,2.88,2.95,50200.0],["2016-03-03",2.93,3.0,2.9,2.91,175400.0],["2016-03-04",2.88,2.95,2.84,2.86,241500.0],["2016-03-07",2.84,2.94,2.84,2.85,193600.0],["2016-03-08",2.76,2.76,2.4,2.6,719700.0],["2016-03-09",2.75,2.75,2.51,2.51,283000.0],["2016-03-10",2.57,2.57,2.33,2.36,432600.0],["2016-03-11",2.4,2.44,2.33,2.35,225700.0],["2016-03-14",2.35,2.37,2.3,2.31,201600.0],["2016-03-15",2.3,2.32,2.07,2.11,720500.0],["2016-03-16",2.16,2.21,2.13,2.13,266400.0],["2016-03-17",2.15,2.17,1.95,1.95,984400.0],["2016-03-18",1.95,2.01,1.86,1.91,479200.0],["2016-03-21",1.92,1.96,1.65,1.76,1031300.0],["2016-03-22",1.7,1.92,1.7,1.85,1177600.0],["2016-03-23",1.83,1.89,1.75,1.76,318900.0],["2016-03-24",1.74,1.77,1.66,1.73,501900.0],["2016-03-28",1.75,1.88,1.75,1.79,285000.0],["2016-03-29",1.8,1.84,1.76,1.81,365300.0],["2016-03-30",1.84,1.95,1.8,1.89,514100.0],["2016-03-31",1.92,1.98,1.85,1.87,355200.0],["2016-04-01",1.87,1.88,1.74,1.74,186400.0],["2016-04-04",1.77,1.83,1.72,1.82,164700.0],["2016-04-05",1.82,1.84,1.77,1.77,122200.0],["2016-04-06",1.77,1.82,1.76,1.79,195100.0],["2016-04-07",1.78,1.82,1.76,1.82,131100.0],["2016-04-08",1.82,1.82,1.77,1.78,118400.0],["2016-04-11",1.8,1.8,1.74,1.76,265200.0],["2016-04-12",1.77,1.8,1.74,1.78,71500.0],["2016-04-13",1.77,1.86,1.74,1.85,125300.0],["2016-04-14",1.84,1.84,1.79,1.82,85800.0],["2016-04-15",1.81,1.91,1.77,1.82,231900.0],["2016-04-18",1.86,1.95,1.86,1.93,308500.0],["2016-04-19",1.91,1.96,1.8,1.8,239900.0],["2016-04-20",1.82,1.86,1.76,1.8,278000.0],["2016-04-21",1.8,1.87,1.78,1.86,247900.0],["2016-04-22",1.88,1.88,1.82,1.82,62300.0],["2016-04-25",1.81,1.86,1.81,1.85,114100.0],["2016-04-26",1.84,1.89,1.81,1.84,171300.0],["2016-04-27",1.79,1.98,1.78,1.97,363000.0],["2016-04-28",1.96,2.21,1.96,2.14,453400.0],["2016-04-29",2.15,2.16,2.12,2.16,167900.0],["2016-05-02",2.17,2.17,2.04,2.11,121300.0],["2016-05-03",2.1,2.1,2.02,2.04,135400.0],["2016-05-04",2.0,2.05,1.9,1.93,209000.0],["2016-05-05",1.92,2.05,1.9,1.93,79500.0],["2016-05-06",1.9,1.98,1.89,1.91,66000.0],["2016-05-09",1.89,1.95,1.8,1.82,226900.0],["2016-05-10",1.8,1.88,1.8,1.87,106500.0],["2016-05-11",1.88,1.97,1.86,1.91,55800.0],["2016-05-12",1.92,1.97,1.85,1.86,61300.0],["2016-05-13",1.88,1.94,1.81,1.88,112800.0],["2016-05-16",1.9,1.9,1.85,1.88,76500.0],["2016-05-17",1.85,1.91,1.85,1.86,55500.0],["2016-05-18",1.86,1.88,1.85,1.86,81500.0],["2016-05-19",1.87,1.91,1.83,1.85,79500.0],["2016-05-20",1.87,1.92,1.82,1.83,147200.0],["2016-05-23",1.82,2.21,1.82,2.06,1199800.0],["2016-05-24",2.06,2.15,1.85,1.93,687800.0],["2016-05-25",1.95,2.03,1.9,1.93,134100.0],["2016-05-26",1.94,1.96,1.86,1.9,218000.0],["2016-05-27",1.89,1.97,1.86,1.9,132500.0],["2016-05-31",1.93,1.94,1.89,1.9,107900.0],["2016-06-01",1.92,1.93,1.84,1.89,295500.0],["2016-06-02",1.89,1.94,1.87,1.88,159100.0],["2016-06-03",1.88,1.93,1.81,1.84,131700.0],["2016-06-06",1.85,1.9,1.85,1.89,77300.0],["2016-06-07",1.87,1.98,1.87,1.92,96000.0],["2016-06-08",1.87,1.91,1.82,1.84,262600.0],["2016-06-09",1.83,1.87,1.81,1.81,156900.0],["2016-06-10",1.8,1.81,1.75,1.77,187800.0],["2016-06-13",1.74,1.78,1.73,1.75,139400.0],["2016-06-14",1.76,1.89,1.74,1.85,149300.0],["2016-06-15",1.85,1.88,1.82,1.87,77500.0],["2016-06-16",1.88,1.88,1.79,1.85,81300.0],["2016-06-17",1.83,1.87,1.83,1.86,50300.0],["2016-06-20",1.87,1.89,1.81,1.85,130600.0],["2016-06-21",1.84,1.85,1.81,1.84,64400.0],["2016-06-22",1.84,1.84,1.78,1.79,41800.0],["2016-06-23",1.78,1.84,1.76,1.79,93600.0],["2016-06-24",1.78,1.83,1.7,1.78,181100.0],["2016-06-27",1.66,1.74,1.64,1.65,397400.0],["2016-06-28",1.68,1.74,1.64,1.66,181500.0],["2016-06-29",1.72,1.73,1.68,1.71,92500.0],["2016-06-30",1.71,1.73,1.68,1.68,172800.0],["2016-07-01",1.7,1.78,1.68,1.78,95700.0],["2016-07-05",1.82,1.83,1.73,1.78,77500.0],["2016-07-06",1.79,1.85,1.78,1.79,147900.0],["2016-07-07",1.81,1.84,1.76,1.82,76500.0],["2016-07-08",1.81,1.96,1.81,1.93,464400.0],["2016-07-11",1.93,2.01,1.91,1.99,557900.0],["2016-07-12",1.98,2.06,1.96,2.0,282400.0],["2016-07-13",2.01,2.07,1.96,1.96,207000.0],["2016-07-14",1.95,1.97,1.9,1.93,160600.0],["2016-07-15",1.93,1.99,1.87,1.92,94400.0],["2016-07-18",1.92,1.93,1.88,1.89,58300.0],["2016-07-19",1.87,1.97,1.85,1.85,114200.0],["2016-07-20",1.87,1.89,1.84,1.89,83500.0],["2016-07-21",1.88,1.9,1.82,1.85,80500.0],["2016-07-22",1.85,1.88,1.75,1.78,285000.0],["2016-07-25",1.8,1.82,1.7,1.75,252600.0],["2016-07-26",1.75,1.81,1.72,1.79,175400.0],["2016-07-27",1.81,1.82,1.73,1.75,161300.0],["2016-07-28",1.8,1.84,1.53,1.53,1427300.0],["2016-07-29",1.58,1.63,1.53,1.56,649500.0],["2016-08-01",1.56,1.65,1.53,1.54,468300.0],["2016-08-02",1.55,1.58,1.46,1.48,544800.0],["2016-08-03",1.49,1.52,1.36,1.37,465600.0],["2016-08-04",1.4,1.45,1.33,1.42,385900.0],["2016-08-05",1.43,1.49,1.4,1.46,304200.0],["2016-08-08",1.48,1.62,1.47,1.59,589200.0],["2016-08-09",1.6,1.63,1.5,1.53,232900.0],["2016-08-10",1.57,1.57,1.45,1.48,187800.0],["2016-08-11",1.49,1.55,1.48,1.54,151300.0],["2016-08-12",1.56,1.57,1.52,1.54,135200.0],["2016-08-15",1.56,1.6,1.56,1.6,213500.0],["2016-08-16",1.6,1.64,1.52,1.58,319200.0],["2016-08-17",1.57,1.6,1.54,1.56,57800.0],["2016-08-18",1.56,1.59,1.53,1.54,81800.0],["2016-08-19",1.54,1.56,1.54,1.54,70400.0],["2016-08-22",1.53,1.55,1.5,1.53,71700.0],["2016-08-23",1.52,1.52,1.5,1.51,92600.0],["2016-08-24",1.53,1.54,1.43,1.46,190500.0],["2016-08-25",1.47,1.51,1.38,1.46,150100.0],["2016-08-26",1.47,1.54,1.47,1.52,88800.0],["2016-08-29",1.52,1.54,1.49,1.5,34900.0],["2016-08-30",1.5,1.53,1.5,1.51,48500.0],["2016-08-31",1.52,1.53,1.5,1.51,28700.0],["2016-09-01",1.53,1.53,1.41,1.44,132900.0],["2016-09-02",1.46,1.48,1.42,1.46,67100.0],["2016-09-06",1.46,1.51,1.46,1.51,97300.0],["2016-09-07",1.52,1.54,1.42,1.42,185800.0],["2016-09-08",1.38,1.43,1.37,1.39,326100.0],["2016-09-09",1.4,1.54,1.38,1.4,244200.0],["2016-09-12",1.41,1.49,1.38,1.44,158300.0],["2016-09-13",1.45,1.46,1.4,1.41,43300.0],["2016-09-14",1.43,1.47,1.38,1.43,178800.0],["2016-09-15",1.43,1.46,1.42,1.45,69600.0],["2016-09-16",1.41,1.53,1.41,1.5,110000.0],["2016-09-19",1.51,1.54,1.5,1.5,105200.0],["2016-09-20",1.47,1.54,1.38,1.38,196300.0],["2016-09-21",1.38,1.45,1.38,1.39,160400.0],["2016-09-22",1.41,1.43,1.4,1.4,91800.0],["2016-09-23",1.43,1.55,1.32,1.38,900300.0],["2016-09-26",1.43,1.43,1.3,1.33,277500.0],["2016-09-27",1.33,1.36,1.3,1.31,240000.0],["2016-09-28",1.3,1.35,1.3,1.31,166300.0],["2016-09-29",1.32,1.36,1.3,1.32,152100.0],["2016-09-30",1.34,1.39,1.3,1.38,176500.0],["2016-10-03",1.39,1.41,1.33,1.35,161300.0],["2016-10-04",1.34,1.38,1.34,1.38,79400.0],["2016-10-05",1.4,1.4,1.31,1.33,131900.0],["2016-10-06",1.34,1.35,1.3,1.31,122900.0],["2016-10-07",1.31,1.31,1.25,1.27,217000.0],["2016-10-10",1.27,1.27,1.18,1.18,414300.0],["2016-10-11",1.18,1.2,1.12,1.12,293100.0],["2016-10-12",1.13,1.17,1.1,1.16,184800.0],["2016-10-13",1.16,1.18,1.15,1.16,113500.0],["2016-10-14",1.16,1.24,1.15,1.16,286700.0],["2016-10-17",1.16,1.2,1.16,1.18,119400.0],["2016-10-18",1.18,1.19,1.12,1.15,124300.0],["2016-10-19",1.15,1.2,1.15,1.2,150300.0],["2016-10-20",1.22,1.23,1.15,1.21,172000.0],["2016-10-21",1.2,1.22,1.15,1.15,165400.0],["2016-10-24",1.16,1.24,1.15,1.16,105500.0],["2016-10-25",1.17,1.18,1.16,1.16,128600.0],["2016-10-26",1.15,1.17,1.14,1.15,132700.0],["2016-10-27",1.16,1.17,1.12,1.12,111300.0],["2016-10-28",1.11,1.13,1.02,1.04,222500.0],["2016-10-31",1.05,1.09,0.98,1.02,414800.0],["2016-11-01",1.02,1.04,0.89,0.94,508200.0],["2016-11-02",1.05,1.15,0.97,1.08,596500.0],["2016-11-03",1.04,1.13,1.02,1.05,229400.0],["2016-11-04",1.06,1.11,1.03,1.06,157100.0],["2016-11-07",1.08,1.12,1.06,1.11,99000.0],["2016-11-08",1.1,1.2,1.1,1.15,226800.0],["2016-11-09",1.05,1.18,1.05,1.15,144900.0],["2016-11-10",1.21,1.42,1.21,1.37,1073500.0],["2016-11-11",1.35,1.43,1.33,1.4,535500.0],["2016-11-14",1.42,1.42,1.32,1.36,275100.0],["2016-11-15",1.34,1.38,1.23,1.27,244100.0],["2016-11-16",1.28,1.35,1.26,1.35,234800.0],["2016-11-17",1.37,1.37,1.31,1.33,106800.0],["2016-11-18",1.33,1.38,1.31,1.37,153100.0],["2016-11-21",1.42,1.65,1.41,1.63,1930700.0],["2016-11-22",1.63,1.73,1.56,1.56,714200.0],["2016-11-23",1.58,1.72,1.56,1.63,402400.0],["2016-11-25",1.63,1.63,1.58,1.63,154100.0],["2016-11-28",1.65,1.78,1.63,1.71,482400.0],["2016-11-29",1.73,1.78,1.69,1.74,289800.0],["2016-11-30",1.76,1.85,1.65,1.65,412200.0],["2016-12-01",1.65,1.7,1.56,1.56,349900.0],["2016-12-02",1.59,1.71,1.58,1.61,217200.0],["2016-12-05",1.63,1.67,1.58,1.61,113500.0],["2016-12-06",1.63,1.65,1.43,1.43,621900.0],["2016-12-07",1.43,1.48,1.39,1.4,269800.0],["2016-12-08",1.41,1.44,1.33,1.33,432500.0],["2016-12-09",1.05,1.07,1.03,1.05,3751600.0],["2016-12-12",1.07,1.07,1.04,1.05,1087000.0],["2016-12-13",1.06,1.06,1.01,1.02,783500.0],["2016-12-14",1.02,1.04,1.01,1.01,417600.0],["2016-12-15",1.06,1.25,1.05,1.21,1873600.0],["2016-12-16",1.21,1.3,1.18,1.21,1211200.0],["2016-12-19",1.21,1.25,1.2,1.22,371600.0],["2016-12-20",1.23,1.23,1.13,1.16,435600.0],["2016-12-21",1.16,1.18,1.09,1.14,512300.0],["2016-12-22",1.15,1.23,1.15,1.2,557400.0],["2016-12-23",1.2,1.29,1.2,1.24,437300.0],["2016-12-27",1.24,1.6,1.24,1.43,1997700.0],["2016-12-28",1.45,1.53,1.32,1.32,853000.0],["2016-12-29",1.3,1.4,1.21,1.21,676000.0],["2016-12-30",1.22,1.31,1.2,1.26,645600.0],["2017-01-03",1.28,1.32,1.25,1.29,301400.0],["2017-01-04",1.31,1.41,1.31,1.37,660400.0],["2017-01-05",1.39,1.45,1.37,1.4,451400.0],["2017-01-06",1.39,1.39,1.28,1.3,476100.0],["2017-01-09",1.29,1.32,1.25,1.3,368800.0],["2017-01-10",1.29,1.32,1.26,1.28,302700.0],["2017-01-11",1.27,1.45,1.25,1.42,761000.0],["2017-01-12",1.41,1.42,1.33,1.36,286600.0],["2017-01-13",1.35,1.38,1.3,1.31,337000.0],["2017-01-17",1.31,1.36,1.3,1.31,197100.0],["2017-01-18",1.33,1.34,1.28,1.29,271500.0],["2017-01-19",1.3,1.31,1.25,1.26,160500.0],["2017-01-20",1.28,1.28,1.21,1.22,188400.0],["2017-01-23",1.22,1.24,1.22,1.23,135900.0],["2017-01-24",1.24,1.24,1.15,1.16,550000.0],["2017-01-25",1.18,1.26,1.16,1.26,228000.0],["2017-01-26",1.27,1.5,1.27,1.48,1469400.0],["2017-01-27",1.5,1.5,1.42,1.45,628300.0],["2017-01-30",1.46,1.46,1.37,1.4,323100.0],["2017-01-31",1.37,1.4,1.35,1.35,267600.0],["2017-02-01",1.35,1.39,1.33,1.39,132100.0],["2017-02-02",1.37,1.54,1.35,1.51,459700.0],["2017-02-03",1.53,1.74,1.52,1.71,1335600.0],["2017-02-06",1.74,1.74,1.55,1.56,651100.0],["2017-02-07",1.71,1.83,1.61,1.78,1347500.0],["2017-02-08",1.77,1.77,1.65,1.67,591200.0],["2017-02-09",1.7,1.77,1.67,1.71,404300.0],["2017-02-10",1.73,1.73,1.63,1.67,313600.0],["2017-02-13",1.68,1.73,1.6,1.61,339700.0],["2017-02-14",1.63,1.94,1.62,1.89,1728400.0],["2017-02-15",1.92,1.92,1.78,1.79,762400.0],["2017-02-16",1.83,1.88,1.76,1.78,461700.0],["2017-02-17",1.85,1.85,1.75,1.82,493300.0],["2017-02-21",1.8,1.84,1.69,1.76,743700.0],["2017-02-22",1.77,1.77,1.68,1.69,394600.0],["2017-02-23",1.72,1.75,1.65,1.71,266800.0],["2017-02-24",1.72,1.74,1.67,1.73,236900.0],["2017-02-27",1.75,1.76,1.69,1.71,203300.0],["2017-02-28",1.72,1.74,1.57,1.6,434600.0],["2017-03-01",1.65,1.65,1.56,1.63,250100.0],["2017-03-02",1.63,1.63,1.52,1.53,365300.0],["2017-03-03",1.54,1.65,1.49,1.62,499500.0],["2017-03-06",1.85,1.86,1.64,1.71,1617800.0],["2017-03-07",1.7,1.71,1.67,1.69,255300.0],["2017-03-08",1.7,1.76,1.63,1.76,501900.0],["2017-03-09",1.78,1.8,1.67,1.69,470100.0],["2017-03-10",1.7,1.72,1.65,1.66,305600.0],["2017-03-13",1.67,1.69,1.61,1.62,331700.0],["2017-03-14",1.63,1.68,1.57,1.6,353200.0],["2017-03-15",1.75,1.94,1.71,1.83,2290800.0],["2017-03-16",1.85,1.87,1.76,1.86,499900.0],["2017-03-17",1.88,2.12,1.8,2.08,2277600.0],["2017-03-20",2.03,2.75,1.97,2.6,8477200.0],["2017-03-21",2.56,2.68,2.33,2.5,2967700.0],["2017-03-22",2.5,2.5,2.31,2.44,1268300.0],["2017-03-23",2.48,2.48,2.25,2.27,1228400.0],["2017-03-24",2.25,2.62,2.24,2.53,2148900.0],["2017-03-27",2.56,2.65,2.43,2.5,1777500.0],["2017-03-28",2.52,2.63,2.5,2.55,1235300.0],["2017-03-29",2.53,2.56,2.35,2.51,1307400.0],["2017-03-30",2.5,2.5,2.36,2.43,385000.0],["2017-03-31",2.46,2.49,2.36,2.49,537900.0],["2017-04-03",2.49,2.49,2.39,2.4,508100.0],["2017-04-04",2.4,2.41,2.25,2.28,864200.0],["2017-04-05",2.34,2.34,2.21,2.22,662500.0],["2017-04-06",2.23,2.26,2.15,2.22,564400.0],["2017-04-07",2.23,2.32,2.17,2.21,624800.0],["2017-04-10",2.24,2.24,2.06,2.08,811300.0],["2017-04-11",2.1,2.11,2.0,2.05,564100.0],["2017-04-12",2.05,2.08,2.0,2.03,517100.0],["2017-04-13",2.0,2.07,2.0,2.05,459000.0],["2017-04-17",2.06,2.09,2.0,2.05,613700.0],["2017-04-18",2.2,2.42,2.2,2.34,2667500.0],["2017-04-19",2.33,2.34,2.21,2.23,826000.0],["2017-04-20",2.64,2.74,2.46,2.61,5760100.0],["2017-04-21",2.59,2.66,2.52,2.61,1855100.0],["2017-04-24",2.67,2.89,2.59,2.87,3215800.0],["2017-04-25",2.91,2.94,2.62,2.71,3302000.0],["2017-04-26",2.69,2.74,2.61,2.72,754900.0],["2017-04-27",2.52,2.54,2.25,2.31,2383200.0],["2017-04-28",2.3,2.36,2.18,2.25,1441100.0],["2017-05-01",2.25,2.29,2.09,2.11,1807700.0],["2017-05-02",2.11,2.17,2.04,2.17,1242400.0],["2017-05-03",2.16,2.18,2.02,2.09,1192600.0],["2017-05-04",2.07,2.1,1.93,2.01,1361900.0],["2017-05-05",1.99,2.14,1.99,2.1,618000.0],["2017-05-08",2.1,2.34,2.1,2.3,1043400.0],["2017-05-09",2.32,2.35,2.24,2.29,776700.0],["2017-05-10",2.29,2.29,2.1,2.15,560200.0],["2017-05-11",2.15,2.26,2.1,2.22,800200.0],["2017-05-12",2.25,2.25,2.1,2.12,707100.0],["2017-05-15",2.1,2.14,2.05,2.11,640100.0],["2017-05-16",2.12,2.13,2.1,2.11,429800.0],["2017-05-17",2.11,2.14,2.09,2.11,429200.0],["2017-05-18",2.08,2.12,2.08,2.1,327400.0],["2017-05-19",2.09,2.19,2.09,2.11,597000.0],["2017-05-22",2.11,2.12,2.08,2.1,210100.0],["2017-05-23",2.1,2.16,2.08,2.12,480700.0],["2017-05-24",2.13,2.13,2.06,2.08,345200.0],["2017-05-25",2.07,2.1,2.04,2.08,283100.0],["2017-05-26",2.07,2.1,2.04,2.1,196200.0],["2017-05-30",2.13,2.13,1.98,2.01,616400.0],["2017-05-31",2.0,2.02,1.93,1.97,615100.0],["2017-06-01",1.99,2.19,1.93,2.07,731000.0],["2017-06-02",2.08,2.16,2.02,2.12,288900.0],["2017-06-05",2.09,2.1,2.02,2.04,291500.0],["2017-06-06",2.02,2.06,1.98,1.99,347300.0],["2017-06-07",1.99,2.02,1.94,1.95,485700.0],["2017-06-08",1.93,1.95,1.88,1.9,620400.0],["2017-06-09",1.89,1.9,1.75,1.78,1372000.0],["2017-06-12",1.78,1.85,1.74,1.81,679400.0],["2017-06-13",1.79,1.89,1.79,1.83,601200.0],["2017-06-14",1.86,1.99,1.86,1.93,842300.0],["2017-06-15",1.9,1.97,1.87,1.95,507400.0],["2017-06-16",1.94,2.01,1.91,1.97,427300.0],["2017-06-19",2.0,2.06,1.94,1.99,674600.0],["2017-06-20",2.0,2.02,1.91,1.93,481500.0],["2017-06-21",1.94,1.97,1.87,1.87,494500.0],["2017-06-22",1.91,1.93,1.78,1.88,781400.0],["2017-06-23",1.89,2.25,1.87,2.25,7179900.0],["2017-06-26",2.16,2.27,2.07,2.24,1727400.0],["2017-06-27",2.22,2.24,2.14,2.21,478300.0],["2017-06-28",2.19,2.26,2.16,2.26,784400.0],["2017-06-29",2.23,2.36,2.22,2.31,1540600.0],["2017-06-30",2.29,2.34,2.11,2.12,911800.0],["2017-07-03",2.28,2.28,2.12,2.2,229700.0],["2017-07-05",2.15,2.24,2.11,2.15,326500.0],["2017-07-06",2.15,2.24,2.13,2.18,274900.0],["2017-07-07",2.17,2.23,2.14,2.2,310600.0],["2017-07-10",2.21,2.34,2.15,2.28,587700.0],["2017-07-11",2.29,2.49,2.28,2.49,1215600.0],["2017-07-12",2.48,2.49,2.35,2.41,687400.0],["2017-07-13",2.38,2.48,2.35,2.47,317700.0],["2017-07-14",2.46,2.48,2.35,2.42,413900.0],["2017-07-17",2.46,2.47,2.35,2.4,263000.0],["2017-07-18",2.39,2.39,2.27,2.29,422200.0],["2017-07-19",2.3,2.36,2.27,2.29,398000.0],["2017-07-20",2.26,2.28,2.2,2.24,404000.0],["2017-07-21",2.26,2.29,2.19,2.25,306000.0],["2017-07-24",2.18,2.29,2.16,2.27,412000.0],["2017-07-25",2.35,2.4,2.24,2.34,580700.0],["2017-07-26",2.36,2.39,2.32,2.36,328900.0],["2017-07-27",2.36,2.39,2.22,2.27,567100.0],["2017-07-28",2.25,2.29,2.14,2.19,439300.0],["2017-07-31",2.2,2.28,2.15,2.27,439800.0],["2017-08-01",2.3,2.34,2.23,2.25,291700.0],["2017-08-02",2.27,2.38,2.23,2.31,688400.0],["2017-08-03",2.39,2.55,2.26,2.45,1100400.0],["2017-08-04",2.49,2.5,2.36,2.47,624700.0],["2017-08-07",2.45,2.61,2.37,2.52,882900.0],["2017-08-08",2.52,2.56,2.43,2.46,428600.0],["2017-08-09",2.45,2.45,2.13,2.14,1586300.0],["2017-08-10",2.15,2.23,2.09,2.11,1390300.0],["2017-08-11",2.15,2.21,2.08,2.18,612200.0],["2017-08-14",2.2,2.3,2.15,2.16,976100.0],["2017-08-15",2.16,2.2,2.12,2.14,506200.0],["2017-08-16",2.15,2.21,2.11,2.13,434600.0],["2017-08-17",2.13,2.17,2.11,2.15,387200.0],["2017-08-18",2.13,2.16,2.1,2.12,289300.0],["2017-08-21",2.12,2.15,2.0,2.03,642300.0],["2017-08-22",2.03,2.09,2.01,2.08,226800.0],["2017-08-23",2.08,2.11,2.02,2.09,200600.0],["2017-08-24",2.1,2.13,2.07,2.12,187900.0],["2017-08-25",2.13,2.15,2.09,2.15,198400.0],["2017-08-28",2.17,2.21,2.12,2.19,314800.0],["2017-08-29",2.19,2.29,2.16,2.25,683600.0],["2017-08-30",2.3,2.45,2.28,2.41,1488200.0],["2017-08-31",2.45,2.48,2.35,2.37,904900.0],["2017-09-01",2.44,2.44,2.26,2.3,556500.0],["2017-09-05",2.4,2.43,2.28,2.3,1274000.0],["2017-09-06",2.35,2.45,2.32,2.42,1456600.0],["2017-09-07",2.45,2.83,2.43,2.81,2611000.0],["2017-09-08",2.85,3.09,2.75,3.07,2722300.0],["2017-09-11",3.15,3.18,2.65,2.95,2256800.0],["2017-09-12",2.98,3.03,2.8,2.95,1377000.0],["2017-09-13",3.0,3.25,2.94,3.17,2307100.0],["2017-09-14",3.2,3.22,2.87,2.9,1526700.0],["2017-09-15",2.9,2.94,2.85,2.88,1261600.0],["2017-09-18",2.9,2.9,2.82,2.87,530800.0],["2017-09-19",2.85,2.89,2.66,2.71,952900.0],["2017-09-20",2.69,2.78,2.66,2.7,728300.0],["2017-09-21",2.71,2.71,2.62,2.64,433200.0],["2017-09-22",2.62,2.69,2.58,2.68,370000.0],["2017-09-25",2.64,2.76,2.57,2.58,761000.0],["2017-09-26",2.58,2.65,2.51,2.64,431700.0],["2017-09-27",2.66,2.75,2.61,2.75,580500.0],["2017-09-28",2.77,2.79,2.67,2.71,337300.0],["2017-09-29",2.72,2.79,2.66,2.78,591400.0],["2017-10-02",2.77,2.88,2.72,2.81,531400.0],["2017-10-03",2.79,2.83,2.72,2.75,377400.0],["2017-10-04",2.76,2.79,2.71,2.73,254000.0],["2017-10-05",2.71,2.71,2.6,2.64,698500.0],["2017-10-06",2.61,2.68,2.56,2.59,362100.0],["2017-10-09",2.59,2.67,2.57,2.58,285400.0],["2017-10-10",2.62,2.7,2.59,2.63,275900.0],["2017-10-11",2.64,2.65,2.56,2.58,363800.0],["2017-10-12",2.56,2.63,2.55,2.58,267100.0],["2017-10-13",2.58,2.63,2.46,2.47,443900.0],["2017-10-16",2.46,2.49,2.38,2.44,416900.0],["2017-10-17",2.44,2.49,2.4,2.41,274900.0],["2017-10-18",2.41,2.43,2.36,2.36,264600.0],["2017-10-19",2.33,2.35,2.24,2.29,643400.0],["2017-10-20",2.3,2.51,2.3,2.45,461300.0],["2017-10-23",2.51,2.55,2.38,2.39,367500.0],["2017-10-24",2.39,2.43,2.32,2.33,253800.0],["2017-10-25",2.44,2.44,2.27,2.32,336000.0],["2017-10-26",2.32,2.38,2.28,2.36,253600.0],["2017-10-27",2.36,2.36,2.26,2.27,581300.0],["2017-10-30",2.25,2.27,2.22,2.23,296700.0],["2017-10-31",2.23,2.32,2.2,2.21,577500.0],["2017-11-01",2.24,2.26,2.17,2.21,416200.0],["2017-11-02",2.22,2.26,1.55,1.66,4183000.0],["2017-11-03",1.65,1.77,1.5,1.57,2171600.0],["2017-11-06",1.52,1.62,1.51,1.56,1000900.0],["2017-11-07",1.55,1.65,1.55,1.58,868000.0],["2017-11-08",1.58,1.67,1.58,1.62,627800.0],["2017-11-09",1.62,1.64,1.55,1.6,525500.0],["2017-11-10",1.56,1.66,1.56,1.64,565600.0],["2017-11-13",1.65,1.65,1.56,1.57,347400.0],["2017-11-14",1.56,1.6,1.56,1.58,210700.0],["2017-11-15",1.58,1.62,1.55,1.57,471100.0],["2017-11-16",1.59,1.6,1.36,1.49,1777200.0],["2017-11-17",1.48,1.49,1.41,1.46,608500.0],["2017-11-20",1.45,1.49,1.4,1.45,848200.0],["2017-11-21",1.45,1.59,1.45,1.56,911700.0],["2017-11-22",1.58,1.64,1.56,1.63,679500.0],["2017-11-24",1.66,1.7,1.62,1.7,357200.0],["2017-11-27",1.7,1.77,1.65,1.68,811100.0],["2017-11-28",1.7,1.76,1.68,1.73,446800.0],["2017-11-29",1.73,1.75,1.65,1.68,352000.0],["2017-11-30",1.69,1.71,1.66,1.69,322500.0],["2017-12-01",1.69,1.69,1.57,1.63,412200.0],["2017-12-04",1.64,1.67,1.53,1.53,403900.0],["2017-12-05",1.52,1.57,1.5,1.5,335500.0],["2017-12-06",1.5,1.52,1.5,1.51,264200.0],["2017-12-07",1.5,1.55,1.5,1.52,207900.0],["2017-12-08",1.52,1.6,1.52,1.54,217200.0],["2017-12-11",1.54,1.57,1.52,1.52,254100.0],["2017-12-12",1.52,1.56,1.52,1.53,316100.0],["2017-12-13",1.53,1.67,1.52,1.66,548700.0],["2017-12-14",1.67,1.76,1.64,1.72,863100.0],["2017-12-15",1.71,1.76,1.68,1.7,687500.0],["2017-12-18",1.67,1.74,1.65,1.72,394600.0],["2017-12-19",1.71,1.76,1.68,1.68,432400.0],["2017-12-20",1.7,1.76,1.68,1.72,312600.0],["2017-12-21",1.72,1.77,1.7,1.73,276100.0],["2017-12-22",1.72,1.72,1.64,1.65,320800.0],["2017-12-26",1.65,1.75,1.65,1.69,272200.0],["2017-12-27",1.69,1.8,1.69,1.75,751600.0],["2017-12-28",1.75,1.77,1.66,1.67,505600.0],["2017-12-29",1.68,1.69,1.6,1.63,454500.0],["2018-01-02",1.63,1.69,1.61,1.64,612300.0],["2018-01-03",1.63,1.67,1.63,1.64,407600.0],["2018-01-04",1.64,1.7,1.62,1.68,421300.0],["2018-01-05",1.7,1.85,1.64,1.78,3536400.0],["2018-01-08",1.79,1.79,1.6,1.61,1200100.0],["2018-01-09",1.68,1.68,1.52,1.55,1155600.0],["2018-01-10",1.54,1.54,1.41,1.48,920400.0],["2018-01-11",1.49,1.52,1.43,1.45,1130300.0],["2018-01-12",1.45,1.52,1.44,1.47,619000.0],["2018-01-16",1.48,1.58,1.47,1.49,888300.0],["2018-01-17",1.51,1.58,1.45,1.48,741400.0],["2018-01-18",1.47,1.49,1.34,1.37,1710100.0],["2018-01-19",1.37,1.39,1.3,1.32,704700.0],["2018-01-22",1.33,1.34,1.25,1.26,829600.0],["2018-01-23",1.25,1.35,1.23,1.34,826700.0],["2018-01-24",1.36,1.38,1.29,1.31,771100.0],["2018-01-25",1.33,1.33,1.27,1.28,389400.0],["2018-01-26",1.29,1.3,1.25,1.26,479700.0],["2018-01-29",1.26,1.26,1.21,1.21,599000.0],["2018-01-30",1.22,1.23,1.12,1.2,864500.0],["2018-01-31",1.2,1.28,1.18,1.19,725400.0],["2018-02-01",1.19,1.27,1.19,1.27,535600.0],["2018-02-02",1.27,1.28,1.21,1.24,462800.0],["2018-02-05",1.2,1.2,1.14,1.14,719800.0],["2018-02-06",1.13,1.16,1.1,1.12,813400.0],["2018-02-07",1.13,1.24,1.12,1.2,640300.0],["2018-02-08",1.2,1.23,1.15,1.15,407600.0],["2018-02-09",1.16,1.19,1.09,1.13,719200.0],["2018-02-12",1.13,1.15,1.1,1.13,350200.0],["2018-02-13",1.13,1.19,1.12,1.19,398600.0],["2018-02-14",1.19,1.2,1.16,1.19,340100.0],["2018-02-15",1.19,1.22,1.17,1.22,357500.0],["2018-02-16",1.25,1.28,1.21,1.22,496000.0],["2018-02-20",1.22,1.25,1.18,1.23,275000.0],["2018-02-21",1.22,1.26,1.21,1.23,290200.0],["2018-02-22",1.24,1.25,1.21,1.25,373400.0],["2018-02-23",1.11,1.18,1.05,1.11,1510100.0],["2018-02-26",1.11,1.19,1.09,1.18,517500.0],["2018-02-27",1.19,1.21,1.1,1.15,485000.0],["2018-02-28",1.15,1.17,1.09,1.1,414100.0],["2018-03-01",1.1,1.11,1.09,1.1,294600.0],["2018-03-02",1.09,1.14,1.09,1.14,349900.0],["2018-03-05",1.14,1.14,1.1,1.11,438300.0],["2018-03-06",1.11,1.11,1.07,1.07,429500.0],["2018-03-07",1.07,1.1,1.03,1.04,704400.0],["2018-03-08",1.04,1.11,1.04,1.09,538800.0],["2018-03-09",1.09,1.16,1.09,1.14,698200.0],["2018-03-12",1.14,1.2,1.12,1.2,584400.0],["2018-03-13",1.2,1.24,1.18,1.2,584200.0],["2018-03-14",1.21,1.3,1.2,1.29,724300.0],["2018-03-15",1.3,1.33,1.19,1.2,480100.0],["2018-03-16",1.21,1.25,1.2,1.25,307100.0],["2018-03-19",1.25,1.27,1.2,1.24,273700.0],["2018-03-20",1.23,1.26,1.18,1.18,224800.0],["2018-03-21",1.16,1.18,1.12,1.12,486100.0],["2018-03-22",1.12,1.17,1.1,1.11,321000.0],["2018-03-23",1.12,1.14,1.1,1.12,204100.0],["2018-03-26",1.12,1.14,1.1,1.12,332200.0],["2018-03-27",1.12,1.17,1.12,1.13,215700.0],["2018-03-28",1.14,1.16,1.09,1.1,324300.0],["2018-03-29",1.11,1.14,1.09,1.13,204100.0],["2018-04-02",1.14,1.14,1.01,1.03,519900.0],["2018-04-03",1.02,1.05,1.0,1.05,437300.0],["2018-04-04",1.05,1.05,1.01,1.04,242700.0],["2018-04-05",1.05,1.1,1.02,1.1,328000.0],["2018-04-06",1.08,1.13,1.04,1.04,521000.0],["2018-04-09",1.1,1.1,1.04,1.06,353100.0],["2018-04-10",1.05,1.12,1.05,1.09,302300.0],["2018-04-11",1.09,1.16,1.09,1.15,432000.0],["2018-04-12",1.15,1.17,1.13,1.17,266000.0],["2018-04-13",1.17,1.19,1.15,1.18,234900.0],["2018-04-16",1.2,1.34,1.2,1.3,1562900.0],["2018-04-17",1.3,1.36,1.3,1.3,873700.0],["2018-04-18",1.31,1.33,1.26,1.3,425700.0],["2018-04-19",1.29,1.32,1.27,1.28,217800.0],["2018-04-20",1.27,1.35,1.27,1.34,355200.0],["2018-04-23",1.4,1.45,1.34,1.38,791800.0],["2018-04-24",1.39,1.39,1.28,1.29,312200.0],["2018-04-25",1.3,1.35,1.28,1.32,278600.0],["2018-04-26",1.33,1.37,1.3,1.35,172400.0],["2018-04-27",1.36,1.4,1.3,1.3,208700.0],["2018-04-30",1.31,1.33,1.28,1.28,316500.0],["2018-05-01",1.28,1.33,1.26,1.27,285600.0],["2018-05-02",1.26,1.31,1.26,1.31,222900.0],["2018-05-03",1.3,1.32,1.26,1.27,234800.0],["2018-05-04",1.27,1.38,1.26,1.31,388100.0],["2018-05-07",1.33,1.38,1.31,1.37,361200.0],["2018-05-08",1.38,1.38,1.32,1.36,361500.0],["2018-05-09",1.6,1.65,1.47,1.51,2558700.0],["2018-05-10",1.4,1.46,1.32,1.36,595600.0],["2018-05-11",1.38,1.41,1.35,1.4,355000.0],["2018-05-14",1.4,1.5,1.38,1.44,351300.0],["2018-05-15",1.45,1.51,1.39,1.5,477100.0],["2018-05-16",1.51,1.63,1.5,1.59,776400.0],["2018-05-17",1.58,1.62,1.57,1.61,373200.0],["2018-05-18",1.62,1.68,1.58,1.63,750600.0],["2018-05-21",1.64,1.75,1.64,1.73,766200.0],["2018-05-22",1.75,1.8,1.62,1.66,766100.0],["2018-05-23",1.66,1.7,1.6,1.67,471100.0],["2018-05-24",1.67,1.69,1.5,1.58,575700.0],["2018-05-25",1.6,1.67,1.57,1.65,234700.0],["2018-05-29",1.65,1.65,1.6,1.64,198600.0],["2018-05-30",1.64,1.68,1.62,1.66,309900.0],["2018-05-31",1.66,1.7,1.6,1.63,423800.0],["2018-06-01",1.64,1.64,1.5,1.53,437900.0],["2018-06-04",1.55,1.57,1.46,1.48,408200.0],["2018-06-05",1.49,1.5,1.42,1.43,525500.0],["2018-06-06",1.43,1.46,1.42,1.44,445500.0],["2018-06-07",1.44,1.46,1.41,1.43,340400.0],["2018-06-08",1.4,1.4,1.25,1.3,1260400.0],["2018-06-11",1.33,1.35,1.28,1.29,749700.0],["2018-06-12",1.22,1.25,1.16,1.17,5385400.0],["2018-06-13",1.18,1.28,1.18,1.27,2257700.0],["2018-06-14",1.28,1.28,1.2,1.22,1313200.0],["2018-06-15",1.24,1.26,1.2,1.24,861400.0],["2018-06-18",1.24,1.25,1.21,1.23,717500.0],["2018-06-19",1.23,1.23,1.17,1.19,1068900.0],["2018-06-20",1.19,1.23,1.16,1.17,817800.0],["2018-06-21",1.18,1.23,1.15,1.21,1337000.0],["2018-06-22",1.2,1.25,1.14,1.15,9230600.0],["2018-06-25",1.19,1.19,1.08,1.1,1650400.0],["2018-06-26",1.11,1.15,1.1,1.15,780900.0],["2018-06-27",1.16,1.16,1.07,1.08,1016800.0],["2018-06-28",1.08,1.1,1.04,1.06,980200.0],["2018-06-29",1.06,1.12,1.05,1.12,694900.0],["2018-07-02",1.12,1.14,1.06,1.09,634200.0],["2018-07-03",1.09,1.1,1.05,1.07,422400.0],["2018-07-05",1.07,1.09,1.05,1.07,363900.0],["2018-07-06",1.07,1.07,1.05,1.07,419400.0],["2018-07-09",1.08,1.1,1.07,1.09,510000.0],["2018-07-10",1.09,1.1,1.05,1.07,644700.0],["2018-07-11",1.08,1.1,1.05,1.07,752000.0],["2018-07-12",1.07,1.09,1.05,1.07,379200.0],["2018-07-13",1.07,1.07,1.04,1.06,578700.0],["2018-07-16",1.05,1.06,1.04,1.05,308700.0],["2018-07-17",1.05,1.05,1.0,1.01,1349100.0],["2018-07-18",1.03,1.04,1.0,1.04,429900.0],["2018-07-19",1.03,1.07,1.02,1.06,425200.0],["2018-07-20",1.06,1.07,1.04,1.05,382900.0],["2018-07-23",1.04,1.06,1.02,1.03,348800.0],["2018-07-24",1.03,1.05,0.93,0.93,1443700.0],["2018-07-25",0.96,0.99,0.94,0.95,718200.0],["2018-07-26",0.94,0.94,0.9,0.92,702500.0],["2018-07-27",0.92,0.94,0.9,0.93,473100.0],["2018-07-30",0.93,0.95,0.89,0.92,595200.0],["2018-07-31",0.92,0.93,0.89,0.9,711000.0],["2018-08-01",0.99,1.03,0.91,0.99,987900.0],["2018-08-02",0.98,1.0,0.95,0.99,375200.0],["2018-08-03",1.0,1.0,0.95,0.97,455600.0],["2018-08-06",1.0,1.0,0.96,0.97,437200.0],["2018-08-07",0.97,1.0,0.96,0.98,322500.0],["2018-08-08",0.98,0.99,0.93,0.95,410800.0],["2018-08-09",0.94,0.97,0.9,0.91,1039500.0],["2018-08-10",0.94,1.03,0.93,1.03,923000.0],["2018-08-13",1.02,1.04,0.97,1.01,531800.0],["2018-08-14",1.02,1.03,0.97,0.99,694000.0],["2018-08-15",0.99,0.99,0.91,0.92,1136500.0],["2018-08-16",0.94,0.96,0.93,0.96,206600.0],["2018-08-17",0.96,0.98,0.94,0.96,446200.0],["2018-08-20",0.95,0.98,0.94,0.97,220300.0],["2018-08-21",0.97,1.0,0.94,0.99,241300.0],["2018-08-22",0.98,1.0,0.95,1.0,204700.0],["2018-08-23",0.98,0.99,0.97,0.98,160500.0],["2018-08-24",0.99,1.06,0.98,1.04,573000.0],["2018-08-27",1.05,1.08,1.04,1.06,664300.0],["2018-08-28",1.07,1.08,1.02,1.03,334600.0],["2018-08-29",1.03,1.07,1.03,1.04,260000.0],["2018-08-30",1.05,1.07,1.04,1.06,143300.0],["2018-08-31",1.06,1.07,1.04,1.07,253200.0],["2018-09-04",1.07,1.07,1.03,1.03,306400.0],["2018-09-05",1.04,1.3,1.03,1.17,5923400.0],["2018-09-06",1.15,1.17,1.08,1.11,1001300.0],["2018-09-07",1.12,1.16,1.07,1.08,360300.0],["2018-09-10",1.08,1.12,1.04,1.09,406000.0],["2018-09-11",1.08,1.13,1.06,1.09,491800.0],["2018-09-12",1.11,1.13,1.06,1.09,307800.0],["2018-09-13",1.1,1.12,1.07,1.08,258100.0],["2018-09-14",1.08,1.12,1.06,1.08,339200.0],["2018-09-17",1.12,1.12,1.07,1.08,270900.0],["2018-09-18",1.08,1.11,1.07,1.09,287800.0],["2018-09-19",1.09,1.15,1.08,1.1,570400.0],["2018-09-20",1.11,1.16,1.1,1.15,383100.0],["2018-09-21",1.16,1.2,1.14,1.16,640000.0],["2018-09-24",1.17,1.18,1.15,1.18,332900.0],["2018-09-25",1.18,1.3,1.16,1.27,1783800.0],["2018-09-26",1.29,1.3,1.23,1.26,507500.0],["2018-09-27",1.25,1.26,1.19,1.19,470800.0],["2018-09-28",1.19,1.25,1.19,1.21,364100.0],["2018-10-01",1.22,1.29,1.22,1.25,582200.0],["2018-10-02",1.26,1.31,1.22,1.27,442300.0],["2018-10-03",1.29,1.37,1.25,1.34,644400.0],["2018-10-04",1.33,1.33,1.24,1.28,582600.0],["2018-10-05",1.28,1.35,1.26,1.32,579700.0],["2018-10-08",1.32,1.36,1.28,1.35,290300.0],["2018-10-09",1.35,1.44,1.33,1.35,707700.0],["2018-10-10",1.36,1.39,1.27,1.29,990700.0],["2018-10-11",1.29,1.31,1.25,1.27,627600.0],["2018-10-12",1.29,1.33,1.27,1.29,477500.0],["2018-10-15",1.29,1.32,1.27,1.27,261100.0],["2018-10-16",1.26,1.31,1.26,1.29,242900.0],["2018-10-17",1.29,1.31,1.25,1.27,208800.0],["2018-10-18",1.26,1.29,1.21,1.21,438100.0],["2018-10-19",1.23,1.24,1.15,1.18,374300.0],["2018-10-22",1.2,1.21,1.07,1.09,486200.0],["2018-10-23",1.06,1.14,1.04,1.08,520700.0],["2018-10-24",1.09,1.12,1.04,1.07,393100.0],["2018-10-25",1.08,1.1,1.06,1.09,365500.0],["2018-10-26",1.21,1.23,1.01,1.02,2494500.0],["2018-10-29",1.03,1.05,0.99,1.0,660900.0],["2018-10-30",1.0,1.03,0.99,1.02,318000.0],["2018-10-31",1.02,1.11,1.01,1.08,461100.0],["2018-11-01",1.09,1.14,1.07,1.1,754100.0],["2018-11-02",1.05,1.09,1.03,1.07,352200.0],["2018-11-05",1.08,1.11,1.03,1.04,528400.0],["2018-11-06",1.05,1.08,1.04,1.06,233100.0],["2018-11-07",1.06,1.07,1.0,1.02,599200.0],["2018-11-08",1.02,1.05,1.0,1.03,447300.0],["2018-11-09",1.03,1.04,1.01,1.02,208500.0],["2018-11-12",1.02,1.03,0.94,0.97,521200.0],["2018-11-13",0.97,1.01,0.95,0.97,354000.0],["2018-11-14",0.98,1.0,0.95,0.96,358100.0],["2018-11-15",0.95,1.0,0.95,0.97,211700.0],["2018-11-16",0.98,1.04,0.95,0.95,358700.0],["2018-11-19",0.95,1.02,0.93,0.96,377600.0],["2018-11-20",0.94,0.95,0.9,0.93,477600.0],["2018-11-21",0.95,0.99,0.91,0.95,358300.0],["2018-11-23",0.93,0.97,0.93,0.94,127400.0],["2018-11-26",0.95,0.95,0.92,0.93,250500.0],["2018-11-27",0.93,0.93,0.7,0.74,2066200.0],["2018-11-28",0.79,0.81,0.75,0.8,749300.0],["2018-11-29",0.8,0.84,0.78,0.82,477100.0],["2018-11-30",0.82,0.84,0.79,0.79,301000.0],["2018-12-03",0.82,0.85,0.78,0.8,336600.0],["2018-12-04",0.81,0.82,0.78,0.79,296600.0],["2018-12-06",0.7,0.71,0.65,0.66,1405700.0],["2018-12-07",0.59,0.59,0.56,0.57,5125600.0],["2018-12-10",0.57,0.59,0.56,0.57,730900.0],["2018-12-11",0.58,0.58,0.56,0.56,429600.0],["2018-12-12",0.59,0.6,0.56,0.58,499500.0],["2018-12-13",0.58,0.6,0.56,0.56,480600.0],["2018-12-14",0.56,0.58,0.55,0.56,240600.0],["2018-12-17",0.57,0.57,0.51,0.51,598500.0],["2018-12-18",0.51,0.55,0.51,0.52,438500.0],["2018-12-19",0.54,0.65,0.54,0.62,1058100.0],["2018-12-20",0.62,0.65,0.57,0.61,513200.0],["2018-12-21",0.63,0.63,0.52,0.53,493200.0],["2018-12-24",0.52,0.54,0.52,0.53,289100.0],["2018-12-26",0.53,0.61,0.53,0.61,429200.0],["2018-12-27",0.61,0.62,0.54,0.6,481600.0],["2018-12-28",0.61,0.65,0.58,0.63,850200.0],["2018-12-31",0.6,0.63,0.58,0.6,547700.0],["2019-01-02",0.6,0.71,0.6,0.7,674500.0],["2019-01-03",0.73,0.78,0.68,0.76,524700.0],["2019-01-04",0.79,0.85,0.75,0.79,628000.0],["2019-01-07",0.8,0.85,0.79,0.82,332000.0],["2019-01-08",0.84,0.84,0.72,0.73,407700.0],["2019-01-09",0.75,0.78,0.7,0.71,367100.0],["2019-01-10",0.72,0.76,0.68,0.74,307200.0],["2019-01-11",0.74,0.78,0.69,0.76,246300.0],["2019-01-14",0.72,0.77,0.7,0.75,228700.0],["2019-01-15",0.75,0.79,0.73,0.79,165800.0],["2019-01-16",0.79,0.81,0.77,0.8,92400.0],["2019-01-17",0.8,0.82,0.77,0.8,131200.0],["2019-01-18",0.82,0.82,0.79,0.8,234000.0],["2019-01-22",0.81,0.82,0.78,0.79,207500.0],["2019-01-23",0.79,0.8,0.76,0.76,221400.0],["2019-01-24",0.76,0.8,0.76,0.79,177000.0],["2019-01-25",0.78,0.79,0.77,0.78,102200.0],["2019-01-28",0.78,0.8,0.77,0.8,141100.0],["2019-01-29",0.79,0.82,0.79,0.82,100100.0],["2019-01-30",0.82,0.83,0.81,0.81,127900.0],["2019-01-31",0.82,0.88,0.82,0.88,356100.0],["2019-02-01",0.9,0.97,0.87,0.92,437900.0],["2019-02-04",0.94,0.98,0.94,0.98,243000.0],["2019-02-05",0.98,0.98,0.94,0.95,265800.0],["2019-02-06",0.95,0.95,0.91,0.95,137400.0],["2019-02-07",0.94,0.94,0.92,0.93,93900.0],["2019-02-08",0.92,0.95,0.9,0.94,280900.0],["2019-02-11",0.94,1.02,0.93,1.0,574700.0],["2019-02-12",1.02,1.05,1.0,1.02,399400.0],["2019-02-13",1.02,1.05,1.0,1.05,359900.0],["2019-02-14",1.04,1.1,1.01,1.08,505200.0],["2019-02-15",1.1,1.18,1.08,1.09,613300.0],["2019-02-19",1.09,1.14,1.09,1.12,423800.0],["2019-02-20",1.14,1.18,1.13,1.15,442900.0],["2019-02-21",1.18,1.18,1.14,1.18,589400.0],["2019-02-22",1.17,1.18,1.11,1.17,540300.0],["2019-02-25",1.37,1.44,1.25,1.29,1975800.0],["2019-02-26",1.3,1.33,1.17,1.21,693300.0],["2019-02-27",1.2,1.28,1.11,1.13,560200.0],["2019-02-28",1.2,1.2,1.11,1.14,288300.0],["2019-03-01",1.21,1.21,1.15,1.17,246100.0],["2019-03-04",1.18,1.26,1.13,1.17,282000.0],["2019-03-05",1.16,1.17,1.1,1.13,345500.0],["2019-03-06",1.13,1.15,1.05,1.08,538100.0],["2019-03-07",1.07,1.17,1.06,1.16,444700.0],["2019-03-08",1.17,1.25,1.15,1.2,526900.0],["2019-03-11",1.22,1.25,1.21,1.24,329900.0],["2019-03-12",1.24,1.25,1.11,1.15,708300.0],["2019-03-13",1.12,1.13,0.87,0.91,1903300.0],["2019-03-14",1.07,1.07,0.97,1.01,990600.0],["2019-03-15",1.02,1.11,0.97,1.05,1015000.0],["2019-03-18",1.04,1.07,1.01,1.03,358700.0],["2019-03-19",1.04,1.08,1.0,1.02,297400.0],["2019-03-20",1.04,1.05,1.01,1.05,156500.0],["2019-03-21",1.04,1.06,0.98,0.99,323100.0],["2019-03-22",0.99,1.0,0.94,0.98,282900.0],["2019-03-25",0.95,1.0,0.95,0.99,192800.0],["2019-03-26",0.99,1.05,0.99,1.01,369300.0],["2019-03-27",1.0,1.02,0.99,0.99,240100.0],["2019-03-28",0.99,1.01,0.96,0.97,273500.0],["2019-03-29",0.99,0.99,0.94,0.97,206000.0],["2019-04-01",0.98,1.03,0.97,0.99,164300.0],["2019-04-02",1.0,1.01,0.97,1.0,190400.0],["2019-04-03",1.0,1.02,0.99,1.02,415200.0],["2019-04-04",1.0,1.0,0.95,0.95,316200.0],["2019-04-05",0.96,1.0,0.96,0.99,141700.0],["2019-04-08",0.98,1.01,0.97,0.98,361600.0],["2019-04-09",0.98,1.05,0.97,1.02,489400.0],["2019-04-10",1.03,1.09,1.02,1.08,695600.0],["2019-04-11",1.08,1.09,1.02,1.05,297600.0],["2019-04-12",1.05,1.08,0.99,1.03,405800.0],["2019-04-15",1.04,1.07,1.0,1.03,268800.0],["2019-04-16",1.04,1.22,1.01,1.19,1289500.0],["2019-04-17",1.1,1.14,0.97,1.03,2100600.0],["2019-04-18",1.03,1.05,0.99,1.01,732300.0],["2019-04-22",1.02,1.03,0.95,0.96,790100.0],["2019-04-23",0.96,0.99,0.88,0.93,868400.0],["2019-04-24",0.92,1.06,0.92,1.03,845700.0],["2019-04-25",1.03,1.03,0.97,1.0,555300.0],["2019-04-26",1.0,1.03,0.99,1.02,301700.0],["2019-04-29",1.01,1.05,1.01,1.05,365800.0],["2019-04-30",1.04,1.05,0.99,1.0,379300.0],["2019-05-01",1.0,1.01,0.98,0.98,350700.0],["2019-05-02",0.99,1.0,0.92,0.97,421300.0],["2019-05-03",0.97,1.0,0.91,1.0,693400.0],["2019-05-06",0.95,0.98,0.94,0.94,449800.0],["2019-05-07",0.96,0.99,0.94,0.99,527300.0],["2019-05-08",0.97,0.97,0.92,0.93,537200.0],["2019-05-09",0.92,0.95,0.88,0.91,725300.0],["2019-05-10",0.9,0.91,0.88,0.89,532600.0],["2019-05-13",0.89,0.92,0.82,0.87,645600.0],["2019-05-14",0.86,0.9,0.82,0.82,367900.0],["2019-05-15",0.82,0.85,0.8,0.81,570300.0],["2019-05-16",0.82,0.84,0.81,0.82,621500.0],["2019-05-17",0.82,0.86,0.82,0.83,574600.0],["2019-05-20",0.82,0.85,0.77,0.79,596300.0],["2019-05-21",0.8,0.81,0.76,0.77,264200.0],["2019-05-22",0.76,0.77,0.72,0.73,400300.0],["2019-05-23",0.72,0.75,0.7,0.71,305700.0],["2019-05-24",0.71,0.88,0.71,0.82,556100.0],["2019-05-28",0.84,0.95,0.83,0.89,652400.0],["2019-05-29",0.92,0.93,0.86,0.87,266000.0],["2019-05-30",0.87,0.92,0.84,0.84,356300.0],["2019-05-31",0.86,0.87,0.8,0.84,475800.0],["2019-06-03",0.81,0.84,0.75,0.77,633500.0],["2019-06-04",0.79,0.8,0.75,0.75,536900.0],["2019-06-05",0.76,0.76,0.7,0.71,831600.0],["2019-06-06",0.72,0.73,0.67,0.7,626500.0],["2019-06-07",0.71,0.73,0.7,0.71,332400.0],["2019-06-10",0.73,0.74,0.66,0.67,621900.0],["2019-06-11",0.68,0.72,0.68,0.69,232900.0],["2019-06-12",0.7,0.85,0.7,0.84,752900.0],["2019-06-13",0.84,0.88,0.81,0.84,419900.0],["2019-06-14",0.87,0.88,0.8,0.83,185900.0],["2019-06-17",0.83,0.86,0.82,0.84,169300.0],["2019-06-18",0.86,0.95,0.8,0.89,924500.0],["2019-06-19",0.9,0.91,0.82,0.82,200200.0],["2019-06-20",0.83,0.87,0.8,0.83,312500.0],["2019-06-21",0.81,0.84,0.78,0.79,269100.0],["2019-06-24",0.8,0.8,0.77,0.79,148200.0],["2019-06-25",0.79,0.81,0.76,0.76,160500.0],["2019-06-26",0.76,0.79,0.76,0.77,138600.0],["2019-06-27",0.78,0.81,0.77,0.78,148800.0],["2019-06-28",0.78,0.81,0.77,0.81,150000.0],["2019-07-01",0.81,0.83,0.79,0.8,204800.0],["2019-07-02",0.8,0.83,0.77,0.77,150600.0],["2019-07-03",0.79,0.82,0.77,0.79,84700.0],["2019-07-05",0.82,0.82,0.79,0.81,116400.0],["2019-07-08",0.79,0.84,0.79,0.83,230300.0],["2019-07-09",0.83,0.87,0.79,0.82,291000.0],["2019-07-10",0.84,0.87,0.82,0.83,141200.0],["2019-07-11",0.86,0.87,0.82,0.87,245900.0],["2019-07-12",0.87,0.87,0.82,0.83,205600.0],["2019-07-15",0.84,0.92,0.83,0.86,639800.0],["2019-07-16",0.88,0.92,0.88,0.9,471300.0],["2019-07-17",0.9,0.92,0.81,0.81,391500.0],["2019-07-18",0.91,0.91,0.83,0.86,554100.0],["2019-07-19",0.71,0.79,0.66,0.75,2191800.0],["2019-07-22",0.71,0.74,0.7,0.7,330600.0],["2019-07-23",0.7,0.73,0.7,0.7,158600.0],["2019-07-24",0.71,0.73,0.7,0.71,300000.0],["2019-07-25",0.73,0.74,0.71,0.71,284700.0],["2019-07-26",0.73,0.73,0.67,0.67,483500.0],["2019-07-29",0.68,0.69,0.64,0.64,559700.0],["2019-07-30",0.64,0.69,0.64,0.65,350000.0],["2019-07-31",0.64,0.68,0.64,0.64,304400.0],["2019-08-01",0.65,0.65,0.6,0.61,437400.0],["2019-08-02",0.61,0.64,0.59,0.59,436800.0],["2019-08-05",0.61,0.62,0.59,0.6,195100.0],["2019-08-06",0.62,0.62,0.6,0.6,274500.0],["2019-08-07",0.62,0.69,0.6,0.6,517400.0],["2019-08-08",0.64,0.65,0.6,0.63,295400.0],["2019-08-09",0.64,0.64,0.59,0.6,400700.0],["2019-08-12",0.61,0.63,0.59,0.61,279200.0],["2019-08-13",0.6,0.62,0.55,0.57,807100.0],["2019-08-14",0.58,0.67,0.55,0.66,990600.0],["2019-08-15",0.65,0.7,0.65,0.7,680900.0],["2019-08-16",0.7,0.76,0.69,0.75,879200.0],["2019-08-19",0.76,0.76,0.69,0.72,488700.0],["2019-08-20",0.69,0.73,0.68,0.7,559500.0],["2019-08-21",0.71,0.73,0.69,0.7,387100.0],["2019-08-22",0.7,0.74,0.65,0.65,360600.0],["2019-08-23",0.68,0.72,0.63,0.65,327000.0],["2019-08-26",0.66,0.69,0.6,0.61,354300.0],["2019-08-27",0.6,0.62,0.56,0.59,419700.0],["2019-08-28",0.6,0.63,0.56,0.57,401900.0],["2019-08-29",0.58,0.62,0.57,0.58,462300.0],["2019-08-30",0.67,0.67,0.59,0.61,865100.0],["2019-09-03",0.63,0.63,0.58,0.6,435100.0],["2019-09-04",0.6,0.62,0.58,0.62,478200.0],["2019-09-05",0.62,0.63,0.61,0.62,380600.0],["2019-09-06",0.62,0.64,0.62,0.62,314200.0],["2019-09-09",0.63,0.63,0.62,0.62,176100.0],["2019-09-10",0.62,0.63,0.6,0.62,306300.0],["2019-09-11",0.6,0.66,0.58,0.66,554400.0],["2019-09-12",0.65,0.65,0.6,0.62,495400.0],["2019-09-13",0.63,0.65,0.6,0.65,611100.0],["2019-09-16",0.65,0.68,0.64,0.67,395900.0],["2019-09-17",0.67,0.67,0.62,0.63,333900.0],["2019-09-18",0.63,0.65,0.6,0.61,302200.0],["2019-09-19",0.62,0.63,0.58,0.58,351100.0],["2019-09-20",0.6,0.6,0.57,0.6,608000.0],["2019-09-23",0.61,0.62,0.58,0.59,438200.0],["2019-09-24",0.6,0.6,0.56,0.59,547400.0],["2019-09-25",0.59,0.61,0.57,0.59,66600.0],["2019-09-26",0.59,0.6,0.56,0.59,232700.0],["2019-09-27",0.58,0.6,0.58,0.59,134800.0],["2019-09-30",0.6,0.6,0.58,0.6,152400.0],["2019-10-01",0.6,0.6,0.57,0.6,133100.0],["2019-10-02",0.59,0.6,0.58,0.58,112400.0],["2019-10-03",0.6,0.6,0.57,0.58,221700.0],["2019-10-04",0.6,0.84,0.59,0.74,2024600.0],["2019-10-07",0.71,0.78,0.66,0.74,516500.0],["2019-10-08",0.73,0.76,0.7,0.74,260700.0],["2019-10-09",0.74,0.82,0.7,0.7,755600.0],["2019-10-10",0.7,0.77,0.7,0.76,364300.0],["2019-10-11",0.75,0.77,0.7,0.71,289700.0],["2019-10-14",0.71,0.72,0.66,0.66,258100.0],["2019-10-15",0.69,0.7,0.66,0.66,89900.0],["2019-10-16",0.65,0.79,0.65,0.7,1284700.0],["2019-10-17",0.7,0.73,0.69,0.69,161600.0],["2019-10-18",0.7,0.72,0.69,0.71,144100.0],["2019-10-21",0.7,0.73,0.69,0.72,134000.0],["2019-10-22",0.73,0.8,0.72,0.8,788500.0],["2019-10-23",0.8,0.8,0.72,0.74,421200.0],["2019-10-24",0.73,0.74,0.71,0.72,186100.0],["2019-10-25",0.72,0.76,0.68,0.7,387900.0],["2019-10-28",0.7,0.72,0.7,0.71,90700.0],["2019-10-29",0.72,0.77,0.71,0.74,391100.0],["2019-10-30",0.76,0.78,0.72,0.76,126100.0],["2019-10-31",0.75,0.75,0.71,0.74,170100.0],["2019-11-01",0.75,0.78,0.73,0.74,572300.0],["2019-11-04",0.74,0.77,0.69,0.69,565100.0],["2019-11-05",0.73,0.74,0.69,0.71,320500.0],["2019-11-06",0.67,0.7,0.65,0.65,631000.0],["2019-11-07",0.73,0.8,0.71,0.75,1441500.0],["2019-11-08",0.77,0.77,0.71,0.72,837200.0],["2019-11-11",0.72,0.76,0.72,0.73,557500.0],["2019-11-12",0.74,0.75,0.7,0.71,609600.0],["2019-11-13",0.71,0.74,0.71,0.74,638300.0],["2019-11-14",0.76,1.02,0.76,0.98,4718900.0],["2019-11-15",1.03,1.03,0.77,0.82,1909000.0],["2019-11-18",0.83,0.9,0.79,0.81,637300.0],["2019-11-19",0.85,0.87,0.83,0.84,554700.0],["2019-11-20",0.85,0.88,0.82,0.85,636000.0],["2019-11-21",0.87,0.88,0.82,0.86,622900.0],["2019-11-22",0.86,0.87,0.81,0.85,649100.0],["2019-11-25",0.82,0.87,0.82,0.85,395600.0],["2019-11-26",0.84,0.88,0.82,0.86,701200.0],["2019-11-27",0.85,0.87,0.81,0.82,575200.0],["2019-11-29",0.82,0.83,0.77,0.79,652900.0],["2019-12-02",0.8,0.82,0.72,0.75,755300.0],["2019-12-03",0.73,0.75,0.69,0.75,522200.0],["2019-12-04",0.7,0.76,0.7,0.73,475400.0],["2019-12-05",0.76,0.76,0.73,0.75,228900.0],["2019-12-06",0.76,0.79,0.74,0.75,187300.0],["2019-12-09",0.75,0.78,0.72,0.74,206200.0],["2019-12-10",0.77,0.77,0.71,0.72,413700.0],["2019-12-11",0.74,0.74,0.7,0.71,253400.0],["2019-12-12",0.71,0.71,0.67,0.68,662300.0],["2019-12-13",0.7,0.72,0.67,0.68,392800.0],["2019-12-16",0.69,0.69,0.64,0.67,899900.0],["2019-12-17",0.65,0.67,0.63,0.63,714800.0],["2019-12-18",0.64,0.68,0.64,0.66,422100.0],["2019-12-19",0.7,0.71,0.66,0.7,513100.0],["2019-12-20",0.69,0.7,0.66,0.68,269600.0],["2019-12-23",0.68,0.8,0.67,0.72,567300.0],["2019-12-24",0.72,0.72,0.7,0.72,131600.0],["2019-12-26",0.7,0.75,0.7,0.74,241300.0],["2019-12-27",0.74,0.74,0.72,0.74,265800.0],["2019-12-30",0.72,0.72,0.67,0.7,457900.0],["2019-12-31",0.69,0.72,0.68,0.72,417700.0],["2020-01-02",0.72,0.78,0.72,0.77,282400.0],["2020-01-03",0.78,0.8,0.73,0.76,258200.0],["2020-01-06",0.76,0.8,0.73,0.73,550800.0],["2020-01-07",0.75,0.77,0.74,0.75,300500.0],["2020-01-08",0.76,0.76,0.72,0.74,225700.0],["2020-01-09",0.74,0.74,0.71,0.72,259700.0],["2020-01-10",0.72,0.76,0.71,0.73,313300.0],["2020-01-13",0.75,0.76,0.73,0.75,423300.0],["2020-01-14",0.75,0.76,0.73,0.73,241400.0],["2020-01-15",0.74,0.75,0.7,0.72,424200.0],["2020-01-16",0.73,0.75,0.71,0.75,300400.0],["2020-01-17",0.75,0.75,0.72,0.75,382400.0],["2020-01-21",0.74,0.75,0.72,0.75,432200.0],["2020-01-22",0.75,0.75,0.72,0.73,238400.0],["2020-01-23",0.75,0.75,0.71,0.73,209900.0],["2020-01-24",0.75,0.75,0.69,0.7,646200.0],["2020-01-27",0.72,0.74,0.69,0.7,310500.0],["2020-01-28",0.74,0.74,0.69,0.73,451500.0],["2020-01-29",0.73,0.73,0.64,0.71,1767400.0],["2020-01-30",0.69,0.69,0.66,0.66,747100.0],["2020-01-31",0.69,0.69,0.63,0.65,678600.0],["2020-02-03",0.65,0.65,0.57,0.59,1271600.0],["2020-02-04",0.61,0.64,0.59,0.61,339600.0],["2020-02-05",0.61,0.64,0.61,0.62,255500.0],["2020-02-06",0.62,0.63,0.61,0.63,343100.0],["2020-02-07",0.62,0.63,0.59,0.61,403300.0],["2020-02-10",0.63,0.64,0.6,0.62,277100.0],["2020-02-11",0.62,0.63,0.59,0.61,373800.0],["2020-02-12",0.62,0.62,0.59,0.61,367200.0],["2020-02-13",0.61,0.62,0.59,0.61,239500.0],["2020-02-14",0.62,0.62,0.59,0.61,165900.0],["2020-02-18",0.61,0.61,0.59,0.61,186300.0],["2020-02-19",0.61,0.64,0.6,0.63,277500.0],["2020-02-20",0.63,0.67,0.63,0.67,234200.0],["2020-02-21",0.67,0.69,0.65,0.66,253800.0],["2020-02-24",0.64,0.64,0.6,0.62,287800.0],["2020-02-25",0.62,0.62,0.58,0.58,2254800.0],["2020-02-26",0.3,0.31,0.26,0.27,8481900.0],["2020-02-27",0.29,0.3,0.25,0.28,2915000.0],["2020-02-28",0.27,0.28,0.25,0.25,2094000.0],["2020-03-02",0.26,0.3,0.25,0.3,2230500.0],["2020-03-03",0.31,0.44,0.29,0.37,9981500.0],["2020-03-04",0.28,0.34,0.27,0.32,3777000.0],["2020-03-05",0.29,0.32,0.29,0.29,1579100.0],["2020-03-06",0.3,0.3,0.27,0.28,1189700.0],["2020-03-09",0.28,0.28,0.22,0.24,1707900.0],["2020-03-10",0.28,0.28,0.23,0.24,1153800.0],["2020-03-11",0.26,0.26,0.23,0.23,1196400.0],["2020-03-12",0.22,0.23,0.19,0.2,2333000.0],["2020-03-13",0.22,0.23,0.18,0.18,2001600.0],["2020-03-16",0.18,0.18,0.15,0.17,1171400.0],["2020-03-17",0.18,0.19,0.16,0.17,1020400.0],["2020-03-18",0.18,0.18,0.16,0.17,924900.0],["2020-03-19",0.16,0.18,0.16,0.18,1066300.0],["2020-03-20",0.18,0.21,0.17,0.18,913600.0],["2020-03-23",0.18,0.19,0.16,0.17,886100.0],["2020-03-24",0.19,0.19,0.17,0.19,714600.0],["2020-03-25",0.19,0.2,0.18,0.19,1033100.0],["2020-03-26",0.2,0.2,0.18,0.2,839800.0],["2020-03-27",0.19,0.2,0.18,0.19,586900.0],["2020-03-30",0.19,0.19,0.17,0.18,1225900.0],["2020-03-31",0.19,0.19,0.17,0.17,935800.0],["2020-04-01",0.17,0.57,0.17,0.2,50885400.0],["2020-04-02",0.22,0.33,0.2,0.22,18164100.0],["2020-04-03",0.23,0.24,0.19,0.21,3675000.0],["2020-04-06",0.21,0.27,0.19,0.22,5805200.0],["2020-04-07",0.23,0.23,0.21,0.23,2155200.0],["2020-04-08",0.2,0.23,0.2,0.23,1698500.0],["2020-04-09",0.23,0.23,0.21,0.21,3516900.0],["2020-04-13",0.21,0.22,0.2,0.22,3298400.0],["2020-04-14",0.21,0.34,0.21,0.32,16134800.0],["2020-04-15",0.29,0.3,0.24,0.26,6128200.0],["2020-04-16",0.25,0.27,0.24,0.25,2677300.0],["2020-04-17",0.27,0.27,0.25,0.27,2098300.0],["2020-04-20",0.26,0.28,0.24,0.25,2791900.0],["2020-04-21",0.26,0.26,0.22,0.24,2814400.0],["2020-04-22",0.24,0.24,0.22,0.23,3973300.0],["2020-04-23",0.27,0.31,0.23,0.25,18382300.0],["2020-04-24",0.24,0.25,0.23,0.25,3996700.0],["2020-04-27",0.25,0.27,0.24,0.26,4062200.0],["2020-04-28",0.26,0.26,0.25,0.25,2307900.0],["2020-04-29",0.25,0.33,0.24,0.32,20767600.0],["2020-04-30",0.32,0.44,0.27,0.35,35062400.0],["2020-05-01",0.44,0.53,0.38,0.44,70666200.0],["2020-05-04",0.89,1.14,0.79,1.1,206588200.0],["2020-05-05",1.69,1.82,0.98,1.3,268930200.0],["2020-05-06",1.39,1.4,1.02,1.13,87220000.0],["2020-05-07",0.88,1.06,0.8,0.84,84595000.0],["2020-05-08",0.57,0.82,0.55,0.77,82238500.0],["2020-05-11",0.83,0.9,0.72,0.84,58525500.0],["2020-05-12",1.01,1.22,0.83,0.92,150060900.0],["2020-05-13",0.82,0.87,0.78,0.83,25212600.0],["2020-05-14",0.8,0.9,0.76,0.9,19471200.0],["2020-05-15",0.85,0.86,0.8,0.84,9360600.0],["2020-05-18",0.88,1.0,0.84,0.9,28306100.0],["2020-05-19",0.91,1.17,0.84,1.01,58584300.0],["2020-05-20",1.02,1.09,1.0,1.03,15635200.0],["2020-05-21",1.01,1.02,0.97,0.99,8465500.0],["2020-05-22",0.96,1.0,0.96,0.98,6792600.0],["2020-05-26",0.97,0.98,0.91,0.94,10165600.0],["2020-05-27",0.91,0.95,0.87,0.94,7124500.0],["2020-05-28",0.93,0.94,0.89,0.9,4426500.0],["2020-05-29",0.89,0.9,0.86,0.88,3493600.0],["2020-06-01",0.87,1.0,0.84,0.96,11297700.0],["2020-06-02",0.93,1.0,0.9,0.96,11176500.0],["2020-06-03",0.98,1.05,0.96,0.99,11346600.0],["2020-06-04",1.02,1.08,1.0,1.04,11677800.0],["2020-06-05",1.01,1.03,0.98,1.02,6902100.0],["2020-06-08",1.04,1.06,1.0,1.02,7095400.0],["2020-06-09",1.02,1.35,0.97,1.25,35002900.0],["2020-06-10",1.33,1.35,1.13,1.19,11803300.0],["2020-06-11",1.05,1.14,1.0,1.0,7886300.0],["2020-06-12",1.1,1.17,1.02,1.14,6785100.0],["2020-06-15",1.1,1.2,1.05,1.1,5218000.0],["2020-06-16",1.15,1.15,1.09,1.11,4986400.0],["2020-06-17",1.14,1.24,1.1,1.21,9318300.0],["2020-06-18",1.2,1.38,1.16,1.29,17346200.0],["2020-06-19",1.32,1.49,1.28,1.49,19938200.0],["2020-06-22",1.66,1.9,1.5,1.74,33771400.0],["2020-06-23",1.64,1.7,1.38,1.47,13514600.0],["2020-06-24",1.38,1.49,1.23,1.46,12143700.0],["2020-06-25",1.39,1.48,1.34,1.43,4788100.0],["2020-06-26",1.47,1.48,1.3,1.32,5777500.0],["2020-06-29",1.35,1.4,1.28,1.34,3246700.0],["2020-06-30",1.34,1.43,1.34,1.36,3264200.0],["2020-07-01",1.38,1.55,1.37,1.45,6731600.0],["2020-07-02",1.5,1.61,1.43,1.47,7180600.0],["2020-07-06",1.53,1.55,1.48,1.54,3624900.0],["2020-07-07",1.52,1.53,1.44,1.45,3391600.0],["2020-07-08",1.48,1.54,1.47,1.51,3004100.0],["2020-07-09",1.51,1.53,1.47,1.49,2854700.0],["2020-07-10",1.47,1.6,1.44,1.5,8445200.0],["2020-07-13",1.53,1.8,1.5,1.56,19104100.0],["2020-07-14",1.6,1.7,1.57,1.67,5977200.0],["2020-07-15",1.79,1.95,1.73,1.9,15918200.0],["2020-07-16",1.96,2.47,1.8,2.33,37666200.0],["2020-07-17",2.75,3.45,2.67,2.71,83554300.0],["2020-07-20",2.88,2.99,2.26,2.39,24318800.0],["2020-07-21",2.44,2.46,2.05,2.15,15770600.0],["2020-07-22",1.91,2.48,1.83,2.26,23695800.0],["2020-07-23",2.21,2.21,2.02,2.08,7423100.0],["2020-07-24",1.99,2.11,1.91,2.0,5973400.0],["2020-07-27",2.06,2.2,2.0,2.06,6070400.0],["2020-07-28",2.04,2.08,1.96,2.03,4435300.0],["2020-07-29",1.99,2.03,1.86,1.89,6161500.0],["2020-07-30",1.89,2.07,1.73,2.04,7889800.0],["2020-07-31",2.04,2.19,1.97,2.02,6421700.0],["2020-08-03",2.07,2.11,1.98,2.0,4577000.0],["2020-08-04",2.15,2.64,2.04,2.54,25540600.0],["2020-08-05",3.0,3.04,2.51,2.53,37675100.0],["2020-08-06",1.78,2.08,1.68,1.89,22518900.0],["2020-08-07",1.84,1.84,1.7,1.71,10078900.0],["2020-08-10",1.74,1.75,1.5,1.52,12534100.0],["2020-08-11",1.6,1.68,1.5,1.54,8937800.0],["2020-08-12",1.52,1.55,1.36,1.42,8252800.0],["2020-08-13",1.32,1.56,1.27,1.52,9050900.0],["2020-08-14",1.48,1.52,1.45,1.5,2551600.0],["2020-08-17",1.53,1.53,1.42,1.47,4036500.0],["2020-08-18",1.49,1.49,1.42,1.45,2787000.0],["2020-08-19",1.47,1.54,1.42,1.5,3980700.0],["2020-08-20",1.5,1.51,1.41,1.42,3297000.0],["2020-08-21",1.43,1.45,1.35,1.38,3837700.0],["2020-08-24",1.37,1.37,1.25,1.28,6044200.0],["2020-08-25",1.25,1.38,1.25,1.32,10889600.0],["2020-08-26",1.32,1.63,1.31,1.53,11455500.0],["2020-08-27",1.56,1.79,1.54,1.6,11352000.0],["2020-08-28",1.63,1.71,1.61,1.68,4176600.0],["2020-08-31",1.7,1.73,1.55,1.58,3173000.0],["2020-09-01",1.56,1.67,1.48,1.59,4284200.0],["2020-09-02",1.6,1.6,1.48,1.56,2304900.0],["2020-09-03",1.54,1.6,1.49,1.5,2361700.0],["2020-09-04",1.47,1.51,1.36,1.48,3072200.0],["2020-09-08",1.4,1.5,1.38,1.49,1977200.0],["2020-09-09",1.5,1.59,1.48,1.54,2297700.0],["2020-09-10",1.54,1.58,1.5,1.53,1596200.0],["2020-09-11",1.57,1.58,1.5,1.52,2159100.0],["2020-09-14",1.54,1.75,1.5,1.68,5739400.0],["2020-09-15",1.73,1.8,1.63,1.7,3000900.0],["2020-09-16",1.69,1.72,1.6,1.64,2725000.0],["2020-09-17",1.6,1.69,1.57,1.67,2166700.0],["2020-09-18",1.7,1.8,1.61,1.77,6295900.0],["2020-09-21",1.72,2.15,1.71,2.06,17465300.0],["2020-09-22",2.08,2.26,1.97,2.06,10872600.0],["2020-09-23",2.05,2.06,1.75,1.86,5786400.0],["2020-09-24",1.84,1.96,1.75,1.83,3146400.0],["2020-09-25",1.83,2.04,1.83,1.91,4142200.0],["2020-09-28",1.95,1.99,1.88,1.93,2514700.0],["2020-09-29",1.93,2.0,1.82,1.91,2688400.0],["2020-09-30",1.9,1.97,1.88,1.95,1992100.0],["2020-10-01",1.97,2.13,1.95,2.1,4922600.0],["2020-10-02",2.01,2.08,1.97,2.03,2274700.0],["2020-10-05",2.12,2.18,2.01,2.08,2747300.0],["2020-10-06",2.1,2.23,2.08,2.13,3857900.0],["2020-10-07",2.18,2.29,2.11,2.12,6061400.0],["2020-10-08",2.14,2.27,1.9,2.24,11262700.0],["2020-10-09",2.67,2.89,2.33,2.61,36606000.0],["2020-10-12",2.55,2.61,2.42,2.47,5623400.0],["2020-10-13",2.45,2.76,2.45,2.66,9169900.0],["2020-10-14",2.7,2.72,2.4,2.49,8926100.0],["2020-10-15",2.45,2.52,2.31,2.4,5136000.0],["2020-10-16",2.4,2.5,2.32,2.36,5884400.0],["2020-10-19",2.38,2.59,2.38,2.43,5330500.0],["2020-10-20",2.45,2.51,2.34,2.34,3476700.0],["2020-10-21",2.41,2.46,2.36,2.4,2779100.0],["2020-10-22",2.43,2.43,2.34,2.38,2164200.0],["2020-10-23",2.4,2.46,2.34,2.44,2829700.0],["2020-10-26",2.55,2.76,2.5,2.54,7993800.0],["2020-10-27",2.59,2.65,2.5,2.63,3546800.0],["2020-10-28",2.51,2.54,2.36,2.41,4104200.0],["2020-10-29",2.43,2.48,2.18,2.21,7920900.0],["2020-10-30",1.78,1.89,1.7,1.73,8371300.0],["2020-11-02",1.75,1.75,1.52,1.61,6929000.0],["2020-11-03",1.63,1.92,1.63,1.84,7187500.0],["2020-11-04",1.92,1.98,1.79,1.91,4584500.0],["2020-11-05",1.89,1.96,1.87,1.91,2920400.0],["2020-11-06",1.9,1.9,1.78,1.86,3025100.0],["2020-11-09",1.81,1.92,1.77,1.83,3470500.0],["2020-11-10",1.79,1.9,1.78,1.83,3238900.0],["2020-11-11",1.86,1.89,1.8,1.82,2121800.0],["2020-11-12",1.82,1.9,1.82,1.87,3938200.0],["2020-11-13",1.85,1.87,1.81,1.83,2154800.0],["2020-11-16",1.84,2.0,1.84,1.91,4415300.0],["2020-11-17",1.92,1.97,1.9,1.94,2839000.0],["2020-11-18",1.94,2.05,1.94,1.97,3285600.0],["2020-11-19",1.91,1.97,1.88,1.92,3965900.0],["2020-11-20",1.92,2.08,1.9,2.03,4818100.0],["2020-11-23",2.09,2.33,2.09,2.31,8414000.0],["2020-11-24",2.34,2.37,2.13,2.28,5906600.0],["2020-11-25",2.24,2.28,2.18,2.27,2213100.0],["2020-11-27",2.24,2.38,2.2,2.3,2076200.0],["2020-11-30",2.29,2.32,2.2,2.31,2853600.0],["2020-12-01",2.32,2.5,2.28,2.45,4863200.0],["2020-12-02",2.43,2.45,2.3,2.39,3586300.0],["2020-12-03",2.39,2.42,2.37,2.38,1880600.0],["2020-12-04",2.41,2.7,2.38,2.68,8669900.0],["2020-12-07",2.78,2.79,2.48,2.69,9417000.0],["2020-12-08",2.77,2.77,2.56,2.65,4450700.0],["2020-12-09",2.7,2.7,2.52,2.63,4174600.0],["2020-12-10",2.6,2.73,2.57,2.7,3105200.0],["2020-12-11",2.72,2.85,2.63,2.82,5291100.0],["2020-12-14",3.03,3.28,2.88,3.13,14045400.0],["2020-12-15",3.22,4.21,3.15,4.21,44980300.0],["2020-12-16",3.88,4.11,3.68,4.01,13580400.0],["2020-12-17",3.98,5.25,3.9,4.99,34564400.0],["2020-12-18",5.29,5.83,4.87,5.05,39723700.0],["2020-12-21",4.92,5.78,4.8,5.77,24562500.0],["2020-12-22",6.54,9.74,6.25,9.27,158981900.0],["2020-12-23",8.35,8.4,6.54,6.65,59658900.0],["2020-12-24",7.02,7.07,5.9,6.55,20711000.0],["2020-12-28",6.82,7.66,6.51,6.71,31389100.0],["2020-12-29",6.6,6.71,5.88,6.32,15701400.0],["2020-12-30",6.01,6.63,5.97,6.18,14591000.0],["2020-12-31",6.14,6.2,5.07,5.38,20479100.0],["2021-01-04",5.5,6.06,5.11,5.21,13473800.0],["2021-01-05",4.94,5.6,4.86,5.52,19221100.0],["2021-01-06",5.54,5.75,5.06,5.23,19778900.0],["2021-01-07",5.4,6.31,5.38,5.91,20313300.0],["2021-01-08",6.16,6.24,5.65,5.9,11316600.0],["2021-01-11",5.83,6.29,5.78,5.85,9848100.0],["2021-01-12",5.89,5.97,5.48,5.6,8302600.0],["2021-01-13",5.59,6.98,5.37,6.55,29358000.0],["2021-01-14",6.56,7.0,6.06,6.6,26727400.0],["2021-01-15",6.59,7.48,6.46,6.61,22289200.0],["2021-01-19",6.9,7.18,6.51,7.05,12545900.0],["2021-01-20",7.07,7.45,6.62,6.87,11041300.0],["2021-01-21",6.89,6.89,6.28,6.79,7605200.0],["2021-01-22",6.64,6.82,6.54,6.76,5915300.0],["2021-01-25",6.8,7.61,6.66,7.25,14233200.0],["2021-01-26",7.33,8.48,7.21,8.14,23376900.0],["2021-01-27",7.71,8.41,7.3,7.43,14663100.0],["2021-01-28",7.91,8.09,7.11,7.24,11122700.0],["2021-01-29",7.29,7.45,6.82,7.11,8711300.0],["2021-02-01",7.31,7.58,6.85,7.37,10596300.0],["2021-02-02",7.44,8.13,7.1,7.63,13461000.0],["2021-02-03",8.05,9.84,8.0,9.26,33647000.0],["2021-02-04",9.15,10.88,8.82,10.33,24668700.0],["2021-02-05",10.5,12.4,9.83,11.54,26994100.0],["2021-02-08",12.54,15.53,12.18,14.72,29250300.0],["2021-02-09",14.06,16.19,14.06,14.9,16121900.0],["2021-02-10",15.31,15.65,13.08,14.0,17372700.0],["2021-02-11",19.68,21.75,17.0,18.31,43565400.0],["2021-02-12",17.52,19.38,16.85,18.33,14541700.0],["2021-02-16",19.95,24.18,19.55,23.72,26160100.0],["2021-02-17",22.35,22.38,19.0,19.75,16020300.0],["2021-02-18",19.16,20.96,17.5,18.04,11044300.0],["2021-02-19",19.51,20.9,18.3,20.5,12016200.0],["2021-02-22",20.04,21.36,17.75,18.07,10060800.0],["2021-02-23",17.11,17.15,13.91,16.19,15169300.0],["2021-02-24",17.23,18.97,16.45,17.96,9284500.0],["2021-02-25",17.17,18.24,15.8,16.18,8026000.0],["2021-02-26",15.16,16.17,14.19,14.87,9346800.0],["2021-03-01",16.2,17.94,16.0,17.59,8547000.0],["2021-03-02",19.15,19.25,16.65,16.95,12423400.0],["2021-03-03",17.08,17.29,15.09,15.36,7110500.0],["2021-03-04",14.51,15.58,12.2,13.25,14414300.0],["2021-03-05",13.58,13.75,10.12,12.82,18999700.0],["2021-03-08",12.76,13.26,11.51,11.77,8994900.0],["2021-03-09",12.1,14.62,12.1,14.08,11833900.0],["2021-03-10",15.11,15.62,13.69,14.35,10208200.0],["2021-03-11",14.77,15.73,13.96,14.83,9720000.0],["2021-03-12",15.2,18.22,14.71,17.47,20684400.0],["2021-03-15",18.58,18.65,17.26,17.83,9632200.0],["2021-03-16",17.7,18.15,16.37,16.83,8027200.0],["2021-03-17",15.68,17.75,15.3,17.44,6942800.0],["2021-03-18",16.9,17.65,15.78,15.94,6092900.0],["2021-03-19",15.8,17.74,15.56,17.35,7904700.0],["2021-03-22",17.87,19.28,16.67,17.97,11621000.0],["2021-03-23",17.87,18.96,15.55,15.82,10830100.0],["2021-03-24",16.26,16.29,13.12,13.2,12629700.0],["2021-03-25",12.96,14.18,12.56,14.01,11953200.0],["2021-03-26",13.77,14.0,12.6,13.45,6983900.0],["2021-03-29",13.15,13.73,12.03,12.13,7266700.0],["2021-03-30",11.9,12.62,11.33,12.31,8775900.0],["2021-03-31",12.96,19.37,12.78,18.55,56686200.0],["2021-04-01",17.16,17.39,15.2,15.54,26087100.0],["2021-04-05",16.06,16.32,15.15,15.69,9009300.0],["2021-04-06",15.5,15.74,14.37,15.32,7434800.0],["2021-04-07",14.92,16.2,14.45,14.6,9514400.0],["2021-04-08",14.79,14.84,13.95,14.15,6438700.0],["2021-04-09",13.87,14.48,13.6,14.22,6310700.0],["2021-04-12",14.09,14.32,12.79,12.92,8498100.0],["2021-04-13",13.19,13.38,12.55,12.91,7040900.0],["2021-04-14",13.26,14.79,12.25,12.34,16554700.0],["2021-04-15",12.41,12.48,10.4,11.35,18721500.0],["2021-04-16",10.95,11.64,10.56,11.03,7619500.0],["2021-04-19",10.8,11.15,10.32,10.5,6171300.0],["2021-04-20",10.94,12.12,10.08,10.39,16808800.0],["2021-04-21",10.33,12.66,10.12,12.5,23527900.0],["2021-04-22",14.05,14.93,12.81,13.14,38728900.0],["2021-04-23",13.94,19.14,13.53,17.97,117641000.0],["2021-04-26",19.99,27.8,19.75,26.44,213591300.0],["2021-04-27",27.63,28.0,19.19,20.16,158525900.0],["2021-04-28",22.23,25.75,20.71,20.99,179275800.0],["2021-04-29",20.32,20.6,17.53,18.0,74629000.0],["2021-04-30",13.98,15.94,13.87,15.25,74012300.0],["2021-05-03",14.74,15.59,13.4,13.86,27284200.0],["2021-05-04",13.38,16.76,12.8,15.4,69572300.0],["2021-05-05",15.41,15.91,14.15,14.48,27034800.0],["2021-05-06",14.2,14.54,13.21,14.0,15059700.0],["2021-05-07",13.97,15.36,13.91,14.1,16022100.0],["2021-05-10",14.04,14.63,13.28,13.86,11944800.0],["2021-05-11",12.95,14.93,12.76,14.67,14959200.0],["2021-05-12",14.12,14.42,13.18,13.34,9459100.0],["2021-05-13",13.4,13.95,12.22,12.48,10509900.0],["2021-05-14",12.67,14.34,12.41,14.04,12578400.0],["2021-05-17",14.0,15.19,13.77,15.19,10314600.0],["2021-05-18",15.5,16.27,14.95,15.08,11451600.0],["2021-05-19",14.15,14.62,13.51,13.98,8291900.0],["2021-05-20",14.22,14.49,13.72,14.34,5723000.0],["2021-05-21",14.29,14.55,13.75,13.87,5106100.0],["2021-05-24",13.89,14.64,13.21,14.33,7548400.0],["2021-05-25",14.15,15.99,14.12,15.63,14039900.0],["2021-05-26",16.0,16.75,14.29,14.76,20658000.0],["2021-05-27",14.78,15.95,14.31,15.83,13821800.0],["2021-05-28",16.07,18.48,15.5,15.6,28260000.0],["2021-06-01",15.95,18.38,15.86,17.95,20135700.0],["2021-06-02",18.9,19.67,17.52,19.05,30271600.0],["2021-06-03",18.14,18.7,17.5,18.02,12714800.0],["2021-06-04",18.15,23.0,18.02,20.25,50263500.0],["2021-06-07",21.63,23.46,20.72,22.33,31235000.0],["2021-06-08",22.9,23.26,21.12,22.25,18307800.0],["2021-06-09",21.73,22.09,20.61,21.25,7238900.0],["2021-06-10",22.74,24.69,21.65,22.58,39214800.0],["2021-06-11",22.01,22.39,20.91,21.6,8668800.0],["2021-06-14",21.4,21.77,19.61,21.37,10542500.0],["2021-06-15",21.37,21.75,20.41,20.42,5700200.0],["2021-06-16",19.75,20.81,19.66,20.63,5607100.0],["2021-06-17",20.35,21.24,20.11,20.59,4729500.0],["2021-06-18",20.57,21.07,18.56,18.84,8864200.0],["2021-06-21",18.81,19.67,18.57,19.56,8757600.0],["2021-06-22",17.68,18.3,16.65,17.49,15248200.0],["2021-06-23",17.83,17.98,17.1,17.5,6462100.0],["2021-06-24",17.71,18.36,17.21,17.5,9546800.0],["2021-06-25",17.38,17.67,17.05,17.21,25551600.0],["2021-06-28",17.29,18.56,17.22,18.24,7166900.0],["2021-06-29",18.28,18.93,17.96,18.39,5257500.0],["2021-06-30",18.15,18.25,16.73,16.75,10909400.0],["2021-07-01",16.84,17.32,15.9,16.38,7439000.0],["2021-07-02",16.3,16.59,15.68,15.99,4836300.0],["2021-07-06",15.84,16.33,15.36,15.83,4726300.0],["2021-07-07",15.7,15.96,14.61,15.24,5287800.0],["2021-07-08",14.34,15.63,14.21,15.4,5421400.0],["2021-07-09",15.5,16.2,15.12,15.93,4027800.0],["2021-07-12",15.91,16.11,14.95,15.35,4115300.0],["2021-07-13",15.13,15.33,14.68,14.72,3513800.0],["2021-07-14",14.77,15.09,13.77,13.85,5095700.0],["2021-07-15",13.73,14.24,13.3,13.76,4395900.0],["2021-07-16",14.1,14.34,13.55,13.62,3608800.0],["2021-07-19",13.05,14.01,12.91,13.67,4307500.0],["2021-07-20",13.86,14.56,13.18,14.41,3483700.0],["2021-07-21",14.41,15.26,14.41,15.03,4484900.0],["2021-07-22",15.17,15.2,13.94,14.18,3581600.0],["2021-07-23",14.19,14.33,13.54,13.8,3201300.0],["2021-07-26",13.77,14.31,13.65,14.07,2731900.0],["2021-07-27",14.16,14.16,12.95,13.43,4030100.0],["2021-07-28",13.43,14.47,13.42,14.25,3395000.0],["2021-07-29",14.28,14.62,13.9,13.92,2499700.0],["2021-07-30",13.82,14.3,13.65,13.77,2629300.0],["2021-08-02",13.94,14.07,13.55,13.58,3453200.0],["2021-08-03",13.5,13.55,12.2,12.47,7135900.0],["2021-08-04",12.5,12.88,12.16,12.22,6203800.0],["2021-08-05",14.01,15.14,13.38,13.76,24926800.0],["2021-08-06",13.76,15.72,13.54,15.44,14923000.0],["2021-08-09",15.35,16.38,14.87,15.9,10065500.0],["2021-08-10",15.95,16.31,15.23,15.46,4418100.0],["2021-08-11",15.42,15.56,14.67,15.16,3246800.0],["2021-08-12",15.11,15.14,14.32,14.81,2864300.0],["2021-08-13",14.61,14.7,14.07,14.12,2653800.0],["2021-08-16",13.92,14.22,13.61,13.86,2577700.0],["2021-08-17",13.75,13.83,12.88,13.39,3475500.0],["2021-08-18",13.35,14.28,13.13,13.68,4231200.0],["2021-08-19",13.45,13.55,12.78,12.93,3665500.0],["2021-08-20",12.96,13.52,12.95,13.16,2812800.0],["2021-08-23",13.24,14.14,13.13,13.87,3865500.0],["2021-08-24",13.92,14.6,13.88,14.51,3870700.0],["2021-08-25",14.6,16.05,14.58,14.7,7480800.0],["2021-08-26",14.7,15.25,14.01,14.22,3921100.0],["2021-08-27",14.3,15.23,14.26,14.71,3541000.0],["2021-08-30",15.15,15.2,14.4,14.52,2497200.0],["2021-08-31",14.38,15.02,14.38,14.73,3063500.0],["2021-09-01",14.7,15.18,14.48,14.5,2621900.0],["2021-09-02",14.61,15.3,14.37,14.81,5255200.0],["2021-09-03",14.9,15.67,14.58,14.86,4647700.0],["2021-09-07",15.09,15.23,14.18,14.26,3860100.0],["2021-09-08",14.48,14.48,13.27,13.49,4787300.0],["2021-09-09",13.41,14.01,13.27,13.56,3097000.0],["2021-09-10",13.66,14.19,13.29,13.35,4235300.0],["2021-09-13",13.4,13.74,12.89,13.54,4510400.0],["2021-09-14",13.58,13.76,12.9,13.05,4886600.0],["2021-09-15",13.0,13.09,12.52,12.98,4451500.0],["2021-09-16",12.86,12.99,12.62,12.71,3877300.0],["2021-09-17",12.8,12.86,12.47,12.83,4826900.0],["2021-09-20",12.31,12.38,11.62,11.85,6168100.0],["2021-09-21",12.0,12.27,11.56,12.03,3946100.0],["2021-09-22",12.0,12.67,11.93,12.44,3778600.0],["2021-09-23",12.5,12.84,12.27,12.76,3730700.0],["2021-09-24",12.57,12.74,12.17,12.28,2597100.0],["2021-09-27",12.3,12.83,12.06,12.57,2328700.0],["2021-09-28",12.25,12.4,11.53,11.79,4624400.0],["2021-09-29",11.9,11.92,11.1,11.12,4577500.0],["2021-09-30",11.14,11.3,10.81,11.05,4804100.0],["2021-10-01",11.14,11.17,10.66,10.82,3392800.0],["2021-10-04",10.79,10.8,10.22,10.3,4174200.0],["2021-10-05",10.35,11.15,10.3,10.89,4500900.0],["2021-10-06",10.59,10.87,10.47,10.54,3327100.0],["2021-10-07",10.62,10.77,10.41,10.53,3441000.0],["2021-10-08",10.66,10.69,9.8,9.92,5821300.0],["2021-10-11",9.7,10.02,9.48,9.51,4609100.0],["2021-10-12",9.52,9.66,9.11,9.52,6505800.0],["2021-10-13",9.6,9.93,9.52,9.61,2240200.0],["2021-10-14",9.82,10.05,9.41,9.65,4603500.0],["2021-10-15",9.82,9.83,9.16,9.18,3601800.0],["2021-10-18",9.04,9.4,8.88,9.26,4065900.0],["2021-10-19",9.33,9.65,9.24,9.51,2704700.0],["2021-10-20",9.64,10.76,9.53,10.23,7917000.0],["2021-10-21",10.24,10.29,9.14,9.43,5936000.0],["2021-10-22",9.13,9.31,8.57,8.69,5490100.0],["2021-10-25",8.77,9.09,8.73,8.86,3687500.0],["2021-10-26",8.9,9.58,8.64,8.79,7009500.0],["2021-10-27",8.74,8.79,8.18,8.27,5193300.0],["2021-10-28",8.41,9.8,8.2,8.99,16507600.0],["2021-10-29",7.3,7.79,6.9,7.61,18408400.0],["2021-11-01",7.53,8.57,7.48,8.42,11307400.0],["2021-11-02",8.31,9.07,8.01,8.67,8759900.0],["2021-11-03",8.55,9.17,8.45,8.93,5729700.0],["2021-11-04",8.99,9.19,8.64,8.72,3924900.0],["2021-11-05",8.78,9.33,8.66,9.07,5192900.0],["2021-11-08",9.19,9.79,9.16,9.4,5986500.0],["2021-11-09",9.79,9.95,8.81,9.18,6533500.0],["2021-11-10",9.07,9.17,8.53,8.71,4456600.0],["2021-11-11",8.88,9.39,8.66,9.06,3636000.0],["2021-11-12",9.16,9.34,8.91,9.29,3186400.0],["2021-11-15",9.35,9.49,9.05,9.11,3314400.0],["2021-11-16",9.01,9.05,8.75,9.01,2822400.0],["2021-11-17",8.9,9.06,8.56,8.62,2785800.0],["2021-11-18",8.75,8.76,7.88,8.07,4521600.0],["2021-11-19",8.0,8.19,7.85,7.89,2595800.0],["2021-11-22",7.99,8.02,7.44,7.58,3797400.0],["2021-11-23",7.53,7.66,7.03,7.35,5422200.0],["2021-11-24",7.25,7.6,7.05,7.47,2958500.0],["2021-11-26",7.06,7.35,6.84,7.01,2881200.0],["2021-11-29",7.15,7.48,6.91,7.11,3457100.0],["2021-11-30",7.05,7.26,6.56,7.08,5094900.0],["2021-12-01",7.27,7.53,6.65,6.66,4580500.0],["2021-12-02",6.67,7.04,6.53,6.9,3313900.0],["2021-12-03",6.97,7.07,6.22,6.4,4743500.0],["2021-12-06",6.19,6.51,5.87,6.35,4491500.0],["2021-12-07",6.51,7.35,6.51,7.04,5227500.0],["2021-12-08",7.05,7.37,6.78,7.16,3816400.0],["2021-12-09",7.02,7.19,6.68,6.78,2751400.0],["2021-12-10",6.81,6.94,6.35,6.39,2998200.0],["2021-12-13",6.38,6.48,5.86,6.01,4986400.0],["2021-12-14",5.9,6.15,5.8,5.9,3626500.0],["2021-12-15",5.93,6.18,5.63,6.12,3950100.0],["2021-12-16",6.24,6.3,5.73,5.85,3528100.0],["2021-12-17",5.75,6.28,5.52,6.04,5610600.0],["2021-12-20",5.78,5.85,5.54,5.66,4018500.0],["2021-12-21",5.76,5.8,5.56,5.78,2885400.0],["2021-12-22",5.73,5.79,5.61,5.76,2990600.0],["2021-12-23",5.77,5.97,5.7,5.91,3395200.0],["2021-12-27",5.9,6.15,5.81,5.87,5105300.0],["2021-12-28",5.86,5.88,5.38,5.39,4109600.0],["2021-12-29",5.4,5.41,5.07,5.1,6219000.0],["2021-12-30",5.1,5.43,5.08,5.21,4519500.0],["2021-12-31",5.21,5.4,5.01,5.01,4829200.0],["2022-01-03",5.07,5.73,5.01,5.51,6764100.0],["2022-01-04",5.8,6.16,5.4,5.66,7687700.0],["2022-01-05",5.57,5.6,4.87,4.94,8490500.0],["2022-01-06",4.4,4.75,4.33,4.48,7573900.0],["2022-01-07",4.43,4.6,4.26,4.28,4529000.0],["2022-01-10",4.18,4.19,3.91,4.14,6791700.0],["2022-01-11",4.14,4.37,4.02,4.26,5269600.0],["2022-01-12",4.34,4.41,4.08,4.15,4006900.0],["2022-01-13",4.2,4.21,3.86,3.87,3574900.0],["2022-01-14",3.8,3.96,3.74,3.86,4452600.0],["2022-01-18",3.74,3.84,3.48,3.48,5371800.0],["2022-01-19",3.47,3.61,3.38,3.45,5695700.0],["2022-01-20",3.51,3.66,3.26,3.27,6690900.0],["2022-01-21",3.23,3.24,3.01,3.08,9743600.0],["2022-01-24",2.95,3.07,2.64,3.05,10099600.0],["2022-01-25",2.95,3.11,2.85,3.0,4336500.0],["2022-01-26",3.14,3.38,3.03,3.06,8707500.0],["2022-01-27",3.13,3.14,2.67,2.73,10174000.0],["2022-01-28",2.81,2.86,2.61,2.82,7962600.0],["2022-01-31",2.82,3.47,2.82,3.41,16862800.0],["2022-02-01",3.4,3.49,3.23,3.47,8419000.0],["2022-02-02",3.45,3.46,3.09,3.17,6002300.0],["2022-02-03",3.05,3.15,2.98,3.02,4145700.0],["2022-02-04",2.99,3.22,2.95,3.14,4453900.0],["2022-02-07",3.18,3.41,3.17,3.26,4400900.0],["2022-02-08",3.3,3.6,3.29,3.51,6580300.0],["2022-02-09",3.63,3.95,3.55,3.88,6977900.0],["2022-02-10",3.8,4.16,3.67,3.89,7665000.0],["2022-02-11",3.89,3.93,3.57,3.6,5415000.0],["2022-02-14",3.59,3.78,3.49,3.53,3361700.0],["2022-02-15",3.64,4.01,3.64,3.98,4462100.0],["2022-02-16",3.93,3.97,3.74,3.91,3498000.0],["2022-02-17",3.84,3.87,3.57,3.63,2706200.0],["2022-02-18",3.59,3.62,3.4,3.47,3257700.0],["2022-02-22",3.36,3.49,3.26,3.31,3754800.0],["2022-02-23",3.34,3.43,3.11,3.12,3044700.0],["2022-02-24",2.82,3.31,2.82,3.31,6043200.0],["2022-02-25",3.49,3.73,3.31,3.64,4950800.0],["2022-02-28",3.64,4.17,3.63,4.01,7407300.0],["2022-03-01",3.99,4.36,3.93,4.32,7198600.0],["2022-03-02",4.33,4.34,4.12,4.23,3544500.0],["2022-03-03",4.27,4.29,3.98,4.04,3789800.0],["2022-03-04",3.96,4.51,3.96,4.37,6883000.0],["2022-03-07",4.37,4.59,4.04,4.16,5931700.0],["2022-03-08",4.09,4.54,3.83,4.38,6299100.0],["2022-03-09",4.49,4.73,4.44,4.6,5069900.0],["2022-03-10",4.52,4.59,4.3,4.56,3657600.0],["2022-03-11",4.63,4.92,4.29,4.3,3884600.0],["2022-03-14",4.24,4.24,3.76,3.77,3245800.0],["2022-03-15",3.81,3.85,3.55,3.85,4131900.0],["2022-03-16",3.92,4.05,3.73,3.97,4562600.0],["2022-03-17",3.95,4.31,3.89,4.27,4275600.0],["2022-03-18",4.25,4.69,4.23,4.6,4841600.0],["2022-03-21",4.6,4.64,4.41,4.48,3303000.0],["2022-03-22",4.52,4.76,4.5,4.73,2536400.0],["2022-03-23",4.65,4.94,4.56,4.57,3151700.0],["2022-03-24",4.62,4.73,4.32,4.4,4446400.0],["2022-03-25",4.37,4.41,4.06,4.08,3523600.0],["2022-03-28",4.12,4.2,4.01,4.18,3722500.0],["2022-03-29",4.2,5.86,4.18,5.55,28438900.0],["2022-03-30",5.21,5.68,4.93,5.05,11034100.0],["2022-03-31",5.11,5.12,4.61,4.67,4710400.0],["2022-04-01",4.66,4.72,4.32,4.44,4697600.0],["2022-04-04",4.48,4.85,4.48,4.8,4737300.0],["2022-04-05",4.76,4.8,4.45,4.49,3821400.0],["2022-04-06",4.36,4.43,4.11,4.22,3399500.0],["2022-04-07",4.22,4.32,3.9,4.05,3702200.0],["2022-04-08",4.05,4.05,3.79,3.83,3152000.0],["2022-04-11",3.79,3.89,3.69,3.78,2644300.0],["2022-04-12",3.88,3.94,3.53,3.59,3931300.0],["2022-04-13",3.64,3.72,3.53,3.59,2485100.0],["2022-04-14",3.62,3.62,3.33,3.38,3804000.0],["2022-04-18",3.39,3.39,3.17,3.23,2624100.0],["2022-04-19",3.23,3.4,3.18,3.35,2334100.0],["2022-04-20",3.44,3.48,3.18,3.21,2710400.0],["2022-04-21",3.26,3.32,2.96,2.97,4103800.0],["2022-04-22",2.97,3.09,2.85,2.99,4434600.0],["2022-04-25",2.97,3.23,2.93,3.19,3834500.0],["2022-04-26",3.24,3.25,2.92,2.99,3136500.0],["2022-04-27",3.01,3.3,2.97,3.13,4783800.0],["2022-04-28",3.03,3.18,2.83,3.15,3959300.0],["2022-04-29",3.11,3.49,3.09,3.23,3492100.0],["2022-05-02",3.2,3.62,3.16,3.62,3496100.0],["2022-05-03",3.55,3.86,3.52,3.81,3442100.0],["2022-05-04",3.76,3.99,3.53,3.97,3890100.0],["2022-05-05",3.87,3.89,3.54,3.71,2640400.0],["2022-05-06",3.65,3.7,3.41,3.57,1789400.0],["2022-05-09",3.44,3.46,3.07,3.1,2827400.0],["2022-05-10",3.25,3.25,2.87,3.01,2413200.0],["2022-05-11",3.01,3.06,2.66,2.67,3025700.0],["2022-05-12",2.62,2.93,2.5,2.86,2890100.0],["2022-05-13",3.0,3.24,2.94,3.23,2895100.0],["2022-05-16",3.15,3.37,3.07,3.09,2182100.0],["2022-05-17",3.26,3.31,3.12,3.28,1900500.0],["2022-05-18",3.21,3.38,3.03,3.09,2456900.0],["2022-05-19",3.05,3.33,3.04,3.22,1913500.0],["2022-05-20",3.3,3.42,2.99,3.25,3302600.0],["2022-05-23",3.27,3.34,3.1,3.33,1732800.0],["2022-05-24",3.27,3.5,3.02,3.49,5025600.0],["2022-05-25",3.4,3.51,3.14,3.29,3528600.0],["2022-05-26",3.25,3.53,3.19,3.45,2460300.0],["2022-05-27",3.49,3.75,3.47,3.72,3160000.0],["2022-05-31",3.72,3.73,3.46,3.6,4463900.0],["2022-06-01",3.65,3.78,3.32,3.43,2877500.0],["2022-06-02",3.44,4.11,3.43,4.01,8124900.0],["2022-06-03",3.88,3.91,3.76,3.83,3076100.0],["2022-06-06",3.9,3.99,3.61,3.64,2160600.0],["2022-06-07",3.68,3.91,3.55,3.89,2412300.0],["2022-06-08",3.91,4.01,3.78,3.85,1790400.0],["2022-06-09",3.8,3.86,3.58,3.59,1697400.0],["2022-06-10",3.49,3.59,3.38,3.45,1699600.0],["2022-06-13",3.25,3.34,3.1,3.25,2538700.0],["2022-06-14",3.4,3.4,3.23,3.31,1556800.0],["2022-06-15",3.35,3.6,3.26,3.54,2304100.0],["2022-06-16",3.43,3.55,3.33,3.54,2182000.0],["2022-06-17",3.61,3.89,3.6,3.74,5820800.0],["2022-06-21",3.84,4.15,3.84,3.92,3128600.0],["2022-06-22",3.82,4.23,3.78,3.98,3334200.0],["2022-06-23",4.01,4.2,3.91,4.18,2194300.0],["2022-06-24",4.25,4.38,4.12,4.25,3604600.0],["2022-06-27",4.23,4.29,3.96,4.14,2626700.0],["2022-06-28",4.11,4.27,3.92,4.26,2979200.0],["2022-06-29",4.23,4.23,3.95,4.0,3206400.0],["2022-06-30",3.94,4.02,3.72,3.84,2224600.0],["2022-07-01",3.8,3.98,3.79,3.95,1844600.0],["2022-07-05",3.85,4.39,3.78,4.39,4125800.0],["2022-07-06",4.37,4.59,4.34,4.48,2678100.0],["2022-07-07",4.51,4.98,4.49,4.95,3694300.0],["2022-07-08",4.85,5.06,4.75,4.9,2454600.0],["2022-07-11",4.82,4.92,4.71,4.74,1370300.0],["2022-07-12",4.7,4.93,4.64,4.83,1742200.0],["2022-07-13",4.68,5.0,4.6,4.89,2291900.0],["2022-07-14",4.84,4.99,4.75,4.94,1757600.0],["2022-07-15",5.0,5.0,4.79,4.97,1721200.0],["2022-07-18",4.98,5.5,4.97,5.03,4031100.0],["2022-07-19",5.11,5.34,5.05,5.21,2592900.0],["2022-07-20",5.18,5.26,5.06,5.22,2829200.0],["2022-07-21",5.17,5.42,5.09,5.12,3333500.0],["2022-07-22",5.1,5.12,4.61,4.81,3296100.0],["2022-07-25",4.78,4.83,4.57,4.59,1855700.0],["2022-07-26",4.51,4.52,4.28,4.33,2379900.0],["2022-07-27",4.48,4.6,4.39,4.56,2227100.0],["2022-07-28",4.48,5.03,4.48,5.01,3819600.0],["2022-07-29",4.87,5.22,4.77,5.15,6143000.0],["2022-08-01",5.1,5.38,5.07,5.23,2711000.0],["2022-08-02",5.05,5.35,5.01,5.03,3302400.0],["2022-08-03",5.05,5.52,5.0,5.5,3909500.0],["2022-08-04",5.55,5.96,5.52,5.76,3926600.0],["2022-08-05",5.71,5.77,5.52,5.57,2138600.0],["2022-08-08",5.69,5.9,5.36,5.47,3513100.0],["2022-08-09",5.43,5.43,5.02,5.11,2115200.0],["2022-08-10",5.31,5.68,5.21,5.64,3819800.0],["2022-08-11",5.7,5.92,5.28,5.33,3148500.0],["2022-08-12",5.38,5.41,5.22,5.34,1800500.0],["2022-08-15",5.3,5.55,5.3,5.48,2451100.0],["2022-08-16",5.48,5.5,5.23,5.31,2438500.0],["2022-08-17",5.22,5.28,5.05,5.11,1720300.0],["2022-08-18",5.1,5.41,5.04,5.31,3380100.0],["2022-08-19",5.14,5.24,4.86,4.89,2848300.0],["2022-08-22",4.75,4.82,4.43,4.54,3119500.0],["2022-08-23",4.52,4.82,4.52,4.72,1398000.0],["2022-08-24",4.77,5.05,4.76,5.0,1673900.0],["2022-08-25",5.04,5.23,5.0,5.21,1708700.0],["2022-08-26",5.28,5.4,4.91,4.95,2058400.0],["2022-08-29",4.8,5.01,4.79,4.82,1506300.0],["2022-08-30",4.89,4.99,4.7,4.85,1188600.0],["2022-08-31",4.84,4.93,4.7,4.84,1905500.0],["2022-09-01",4.73,4.82,4.51,4.77,2918500.0],["2022-09-02",4.79,4.85,4.6,4.68,1038500.0],["2022-09-06",4.75,4.75,4.26,4.28,2459900.0],["2022-09-07",4.28,4.35,4.0,4.11,2646800.0],["2022-09-08",4.06,4.34,4.01,4.32,1710500.0],["2022-09-09",4.36,4.61,4.33,4.51,1511900.0],["2022-09-12",4.57,4.63,4.38,4.5,1102200.0],["2022-09-13",4.37,4.72,4.3,4.47,2403200.0],["2022-09-14",4.48,4.49,4.1,4.2,1914500.0],["2022-09-15",4.17,4.41,4.14,4.27,1196100.0],["2022-09-16",4.24,4.31,4.05,4.16,2376000.0],["2022-09-19",4.05,4.16,4.01,4.11,1161200.0],["2022-09-20",4.02,4.26,4.01,4.17,1278400.0],["2022-09-21",4.14,4.33,4.07,4.13,1409500.0],["2022-09-22",4.09,4.14,3.69,3.79,2333100.0],["2022-09-23",3.6,3.72,3.5,3.55,1893000.0],["2022-09-26",3.49,3.71,3.46,3.49,1580900.0],["2022-09-27",3.55,3.81,3.55,3.79,2032700.0],["2022-09-28",3.75,4.0,3.75,3.97,2155100.0],["2022-09-29",3.93,3.93,3.6,3.68,1627700.0],["2022-09-30",3.65,3.84,3.6,3.61,1273300.0],["2022-10-03",3.63,3.67,3.51,3.6,1109800.0],["2022-10-04",3.68,3.85,3.67,3.78,1521100.0],["2022-10-05",3.76,3.8,3.52,3.64,1459500.0],["2022-10-06",3.6,3.76,3.55,3.58,813000.0],["2022-10-07",3.51,3.54,3.31,3.35,1193200.0],["2022-10-10",3.36,3.36,3.12,3.14,1554200.0],["2022-10-11",3.16,3.39,3.03,3.21,2548900.0],["2022-10-12",3.21,3.34,3.15,3.29,1492800.0],["2022-10-13",3.19,3.45,3.08,3.44,1934100.0],["2022-10-14",3.52,3.54,3.09,3.1,1682700.0],["2022-10-17",3.19,3.49,3.19,3.48,1496500.0],["2022-10-18",3.52,3.65,3.41,3.52,1335000.0],["2022-10-19",3.41,3.43,3.25,3.29,1166500.0],["2022-10-20",3.31,3.48,3.24,3.28,1535000.0],["2022-10-21",3.29,3.53,3.22,3.52,1725500.0],["2022-10-24",3.49,3.6,3.4,3.58,1107600.0],["2022-10-25",3.6,3.88,3.6,3.81,2306900.0],["2022-10-26",3.77,3.97,3.7,3.71,1696000.0],["2022-10-27",3.72,3.81,3.58,3.6,1404100.0],["2022-10-28",3.49,3.84,3.32,3.57,2150500.0],["2022-10-31",3.53,3.75,3.53,3.66,2146900.0],["2022-11-01",3.71,3.8,3.56,3.62,1466500.0],["2022-11-02",3.58,3.7,3.39,3.4,1784000.0],["2022-11-03",3.33,3.49,3.32,3.38,1132600.0],["2022-11-04",3.46,3.52,3.25,3.33,2268900.0],["2022-11-07",3.33,3.36,3.17,3.25,1906800.0],["2022-11-08",3.26,3.31,3.13,3.24,1370300.0],["2022-11-09",3.15,3.21,3.09,3.12,1145700.0],["2022-11-10",3.28,3.44,3.26,3.4,3147000.0],["2022-11-11",3.4,3.59,3.37,3.51,2205600.0],["2022-11-14",3.46,3.46,3.15,3.25,3939500.0],["2022-11-15",3.35,3.44,3.27,3.31,1660800.0],["2022-11-16",3.26,3.27,3.17,3.21,1449400.0],["2022-11-17",3.18,3.21,3.09,3.17,1083200.0],["2022-11-18",3.25,3.26,3.1,3.13,985600.0],["2022-11-21",3.09,3.13,2.97,3.03,1362400.0],["2022-11-22",3.08,3.1,2.92,3.1,1528200.0],["2022-11-23",3.09,3.15,3.0,3.04,1027300.0],["2022-11-25",3.02,3.06,2.99,3.01,592900.0],["2022-11-28",2.99,3.05,2.83,2.83,1318600.0],["2022-11-29",2.83,2.93,2.82,2.82,1012400.0],["2022-11-30",2.84,3.04,2.79,3.03,2027400.0],["2022-12-01",3.02,3.2,2.97,3.12,1726300.0],["2022-12-02",3.07,3.11,3.0,3.07,1174900.0],["2022-12-05",3.08,3.19,2.91,2.93,1376100.0],["2022-12-06",2.94,2.95,2.8,2.86,1236100.0],["2022-12-07",2.83,2.91,2.8,2.9,1459800.0],["2022-12-08",2.93,2.99,2.85,2.93,841400.0],["2022-12-09",2.91,2.97,2.85,2.85,922000.0],["2022-12-12",2.86,3.02,2.85,2.89,1266500.0],["2022-12-13",2.99,3.04,2.75,2.77,1711600.0],["2022-12-14",2.8,2.83,2.65,2.67,1846400.0],["2022-12-15",2.65,2.71,2.6,2.6,1246500.0],["2022-12-16",2.6,2.65,2.54,2.59,2634000.0],["2022-12-19",2.6,2.6,2.33,2.35,1936800.0],["2022-12-20",2.33,2.54,2.32,2.39,1610700.0],["2022-12-21",2.42,2.51,2.34,2.4,2367900.0],["2022-12-22",2.37,2.37,2.2,2.33,2218500.0],["2022-12-23",2.34,2.36,2.25,2.27,1914500.0],["2022-12-27",2.26,2.29,2.15,2.16,1798900.0],["2022-12-28",2.15,2.24,2.11,2.19,1709700.0],["2022-12-29",2.24,2.34,2.2,2.33,1936700.0],["2022-12-30",2.29,2.46,2.27,2.35,1754700.0],["2023-01-03",2.39,2.5,2.33,2.41,1653300.0],["2023-01-04",2.43,2.68,2.42,2.57,2555500.0],["2023-01-05",2.55,2.57,2.35,2.4,2458300.0],["2023-01-06",2.42,2.44,2.31,2.41,1145800.0],["2023-01-09",2.43,2.58,2.42,2.47,1332300.0],["2023-01-10",2.46,2.51,2.4,2.49,1086000.0],["2023-01-11",2.51,2.57,2.45,2.56,1521500.0],["2023-01-12",2.61,2.61,2.46,2.54,1425300.0],["2023-01-13",2.5,2.61,2.49,2.59,1906600.0],["2023-01-17",2.58,2.66,2.47,2.49,1825600.0],["2023-01-18",2.53,2.73,2.45,2.49,3164700.0],["2023-01-19",2.46,2.46,2.28,2.29,1877800.0],["2023-01-20",2.33,2.42,2.25,2.37,1521000.0],["2023-01-23",2.36,2.54,2.31,2.51,1990600.0],["2023-01-24",2.51,2.55,2.45,2.5,1751200.0],["2023-01-25",2.46,2.53,2.4,2.5,2074800.0],["2023-01-26",2.55,2.63,2.51,2.53,1967100.0],["2023-01-27",2.51,2.76,2.5,2.63,3221700.0],["2023-01-30",2.69,2.79,2.47,2.48,3166800.0],["2023-01-31",2.47,2.61,2.47,2.51,4570600.0],["2023-02-01",2.58,2.98,2.58,2.94,6891100.0],["2023-02-02",3.08,3.45,3.01,3.35,5583700.0],["2023-02-03",3.26,3.48,3.16,3.26,3200900.0],["2023-02-06",3.32,3.33,3.1,3.13,3285300.0],["2023-02-07",3.11,3.22,3.05,3.2,1650200.0],["2023-02-08",3.2,3.26,3.04,3.04,1049100.0],["2023-02-09",3.09,3.14,2.76,2.78,2654100.0],["2023-02-10",2.73,2.83,2.69,2.77,1597800.0],["2023-02-13",2.77,2.81,2.72,2.77,837700.0],["2023-02-14",2.73,2.89,2.67,2.8,1436500.0],["2023-02-15",2.76,2.93,2.75,2.92,961800.0],["2023-02-16",2.86,2.99,2.82,2.85,1340100.0],["2023-02-17",2.85,2.85,2.73,2.81,1487800.0],["2023-02-21",2.76,2.81,2.62,2.63,1519700.0],["2023-02-22",2.65,2.68,2.55,2.64,1298200.0],["2023-02-23",2.66,2.71,2.54,2.59,1164600.0],["2023-02-24",2.55,2.55,2.47,2.51,1180100.0],["2023-02-27",2.55,2.61,2.49,2.51,1589900.0],["2023-02-28",2.51,2.63,2.46,2.56,2109800.0],["2023-03-01",2.64,2.64,2.34,2.36,2553500.0],["2023-03-02",2.33,2.47,2.31,2.45,1181300.0],["2023-03-03",2.46,2.5,2.42,2.5,1083600.0],["2023-03-06",2.52,2.57,2.38,2.42,1394800.0],["2023-03-07",2.39,2.4,2.22,2.24,1880300.0],["2023-03-08",2.26,2.29,2.22,2.28,1417200.0],["2023-03-09",2.32,2.33,2.16,2.19,1675900.0],["2023-03-10",2.2,2.23,2.1,2.17,2727300.0],["2023-03-13",2.12,2.26,2.1,2.14,3557300.0],["2023-03-14",2.21,2.26,2.13,2.18,2301500.0],["2023-03-15",2.12,2.37,2.1,2.31,2937700.0],["2023-03-16",2.3,2.51,2.27,2.41,2823600.0],["2023-03-17",2.4,2.42,2.16,2.17,3403100.0],["2023-03-20",2.18,2.21,2.1,2.13,1313200.0],["2023-03-21",2.14,2.18,2.06,2.12,2168900.0],["2023-03-22",2.12,2.2,2.04,2.06,2873700.0],["2023-03-23",2.11,2.19,2.04,2.11,1855900.0],["2023-03-24",2.08,2.4,2.07,2.28,5064500.0],["2023-03-27",2.24,2.27,2.15,2.25,2037100.0],["2023-03-28",2.23,2.29,2.17,2.28,1887800.0],["2023-03-29",2.3,2.51,2.26,2.48,3571800.0],["2023-03-30",2.45,2.67,2.45,2.58,3328000.0],["2023-03-31",2.6,2.72,2.56,2.67,1922800.0],["2023-04-03",2.67,2.8,2.56,2.68,1721900.0],["2023-04-04",2.7,2.7,2.56,2.64,1145900.0],["2023-04-05",2.61,2.61,2.46,2.5,1590100.0],["2023-04-06",2.49,2.51,2.43,2.45,1022000.0],["2023-04-10",2.43,2.45,2.32,2.43,1759100.0],["2023-04-11",2.43,2.55,2.42,2.45,1541400.0],["2023-04-12",2.45,2.55,2.34,2.35,1664300.0],["2023-04-13",2.35,2.42,2.28,2.29,1773400.0],["2023-04-14",2.28,2.29,2.16,2.18,2301700.0],["2023-04-17",2.22,2.27,2.12,2.2,2807100.0],["2023-04-18",2.23,2.25,2.11,2.15,1915700.0],["2023-04-19",2.12,2.18,2.07,2.11,1499500.0],["2023-04-20",2.12,2.13,1.94,1.99,3112300.0],["2023-04-21",2.0,2.04,1.95,1.97,2031800.0],["2023-04-24",2.01,2.03,1.95,1.96,1909200.0],["2023-04-25",1.99,1.99,1.82,1.82,2433900.0],["2023-04-26",1.9,1.98,1.86,1.89,2790600.0],["2023-04-27",1.94,1.94,1.82,1.91,1562800.0],["2023-04-28",1.9,2.0,1.88,2.0,1415000.0],["2023-05-01",2.01,2.01,1.91,1.98,1391600.0],["2023-05-02",1.96,1.97,1.9,1.96,1358000.0],["2023-05-03",1.96,2.05,1.93,2.0,1628000.0],["2023-05-04",2.02,2.06,2.0,2.06,1097400.0],["2023-05-05",2.1,2.18,2.08,2.18,1835500.0],["2023-05-08",2.17,2.35,2.15,2.33,1929300.0],["2023-05-09",2.3,2.62,2.23,2.56,3379400.0],["2023-05-10",2.38,2.56,2.28,2.37,2835900.0],["2023-05-11",2.38,2.39,2.24,2.37,1363300.0],["2023-05-12",2.35,2.54,2.34,2.53,1836600.0],["2023-05-15",2.5,2.85,2.49,2.83,3590500.0],["2023-05-16",2.83,3.06,2.78,2.89,3958600.0],["2023-05-17",2.9,3.11,2.85,3.09,2597900.0],["2023-05-18",3.1,3.47,3.09,3.28,5894600.0],["2023-05-19",3.31,3.95,3.31,3.67,12976100.0],["2023-05-22",3.67,4.1,3.61,4.05,5335300.0],["2023-05-23",4.07,4.23,3.5,4.06,6331200.0],["2023-05-24",4.01,4.11,3.81,4.06,3465300.0],["2023-05-25",4.11,4.13,3.7,3.72,2930500.0],["2023-05-26",3.69,4.24,3.69,4.05,4972100.0],["2023-05-30",4.2,4.49,3.99,4.46,4717100.0],["2023-05-31",4.44,4.69,4.34,4.69,8120000.0],["2023-06-01",4.64,5.07,4.53,5.0,5274100.0],["2023-06-02",5.13,5.19,4.68,4.91,4938000.0],["2023-06-05",4.92,5.53,4.91,5.33,7870800.0],["2023-06-06",5.43,7.27,5.35,6.95,33362000.0],["2023-06-07",7.38,8.2,6.45,7.57,33922500.0],["2023-06-08",7.18,7.77,6.9,7.65,16454900.0],["2023-06-09",7.57,8.1,6.53,6.7,13128300.0],["2023-06-12",6.71,6.76,5.92,6.14,9441200.0],["2023-06-13",6.12,6.48,5.79,6.37,8781200.0],["2023-06-14",5.47,5.48,4.32,4.6,20651900.0],["2023-06-15",5.37,5.37,4.81,5.05,19660000.0],["2023-06-16",4.7,4.74,4.44,4.5,11291500.0],["2023-06-20",4.45,4.58,4.34,4.4,5451300.0],["2023-06-21",4.34,4.44,4.2,4.27,5229500.0],["2023-06-22",4.27,4.3,4.07,4.2,4123900.0],["2023-06-23",4.15,4.22,4.06,4.1,5041000.0],["2023-06-26",4.15,4.31,3.96,4.04,5260100.0],["2023-06-27",4.08,4.12,3.88,3.89,4540000.0],["2023-06-28",3.71,3.82,3.51,3.62,7962400.0],["2023-06-29",3.7,4.1,3.59,3.9,7150400.0],["2023-06-30",4.31,4.67,4.22,4.58,10742000.0],["2023-07-03",4.68,4.76,4.39,4.49,3438300.0],["2023-07-05",4.46,4.49,4.18,4.21,3278700.0],["2023-07-06",4.11,4.11,3.81,3.96,3381400.0],["2023-07-07",3.96,4.16,3.96,4.08,2505200.0],["2023-07-10",4.09,4.17,3.97,4.07,1879400.0],["2023-07-11",4.12,4.42,3.95,4.38,3559600.0],["2023-07-12",4.52,4.55,4.37,4.45,4131300.0],["2023-07-13",4.47,4.71,4.31,4.38,3800700.0],["2023-07-14",4.35,4.46,4.13,4.15,2067800.0],["2023-07-17",4.15,4.26,4.09,4.21,1353200.0],["2023-07-18",4.24,4.24,4.08,4.09,1996300.0],["2023-07-19",4.11,4.22,3.94,4.09,3879400.0],["2023-07-20",4.0,4.03,3.79,3.85,2785300.0],["2023-07-21",3.87,3.92,3.75,3.77,2371000.0],["2023-07-24",3.83,3.83,3.63,3.66,1765400.0],["2023-07-25",3.68,3.75,3.61,3.64,1754700.0],["2023-07-26",3.62,3.7,3.52,3.62,1996700.0],["2023-07-27",3.7,3.73,3.52,3.56,2160200.0],["2023-07-28",3.65,3.81,3.57,3.75,2946400.0],["2023-07-31",3.9,4.03,3.79,4.0,4555300.0],["2023-08-01",4.01,4.04,3.72,3.75,2630800.0],["2023-08-02",3.7,3.73,3.5,3.6,2559600.0],["2023-08-03",3.55,3.66,3.48,3.55,1760400.0],["2023-08-04",3.55,3.62,3.47,3.48,2007400.0],["2023-08-07",3.52,3.55,3.31,3.37,2212100.0],["2023-08-08",3.27,3.32,3.17,3.29,3478900.0],["2023-08-09",3.0,3.16,2.94,2.95,4698000.0],["2023-08-10",3.0,3.01,2.75,2.76,3071700.0],["2023-08-11",2.73,2.95,2.7,2.9,3653200.0],["2023-08-14",2.9,2.91,2.77,2.88,2201400.0],["2023-08-15",2.87,2.91,2.77,2.82,1664200.0],["2023-08-16",2.82,2.83,2.68,2.7,2493800.0],["2023-08-17",2.71,2.71,2.6,2.62,1815200.0],["2023-08-18",2.54,2.71,2.53,2.66,2408100.0],["2023-08-21",2.69,2.69,2.58,2.62,1533700.0],["2023-08-22",2.66,2.72,2.56,2.62,1174300.0],["2023-08-23",2.62,2.7,2.58,2.68,1967600.0],["2023-08-24",2.72,2.72,2.44,2.46,3003300.0],["2023-08-25",2.45,2.5,2.38,2.46,1978200.0],["2023-08-28",2.49,2.54,2.44,2.46,1388800.0],["2023-08-29",2.47,2.67,2.44,2.64,1944000.0],["2023-08-30",2.72,2.72,2.51,2.56,3029800.0],["2023-08-31",2.6,2.7,2.5,2.52,2144400.0],["2023-09-01",2.58,2.63,2.48,2.51,2003800.0],["2023-09-05",2.53,2.6,2.47,2.53,2126600.0],["2023-09-06",2.51,2.56,2.44,2.46,1415800.0],["2023-09-07",2.45,2.45,2.28,2.44,1795900.0],["2023-09-08",2.44,2.44,2.31,2.35,2055500.0],["2023-09-11",2.35,2.4,2.29,2.3,1746800.0],["2023-09-12",2.28,2.34,2.26,2.3,1080900.0],["2023-09-13",2.34,2.43,2.26,2.27,2191000.0],["2023-09-14",2.29,2.39,2.27,2.29,1359800.0],["2023-09-15",2.3,2.31,2.15,2.22,3096000.0],["2023-09-18",2.21,2.21,2.12,2.13,1866200.0],["2023-09-19",2.13,2.3,2.08,2.29,2153600.0],["2023-09-20",2.32,2.34,2.16,2.16,1490800.0],["2023-09-21",2.13,2.19,2.08,2.12,2262300.0],["2023-09-22",2.15,2.18,2.11,2.12,897500.0],["2023-09-25",2.14,2.24,2.1,2.17,1157000.0],["2023-09-26",2.14,2.25,2.14,2.17,1554400.0],["2023-09-27",2.19,2.28,2.18,2.2,2099500.0],["2023-09-28",2.19,2.23,2.09,2.19,1548400.0],["2023-09-29",2.25,2.28,2.14,2.19,1601400.0],["2023-10-02",2.2,2.21,2.06,2.1,1955700.0],["2023-10-03",2.08,2.11,2.04,2.09,1575800.0],["2023-10-04",2.09,2.16,2.06,2.15,1237300.0],["2023-10-05",2.15,2.17,2.06,2.13,1473000.0],["2023-10-06",2.09,2.23,2.07,2.21,1475600.0],["2023-10-09",2.18,2.18,2.06,2.09,1516000.0],["2023-10-10",2.1,2.3,2.1,2.22,2125400.0],["2023-10-11",2.22,2.28,2.1,2.12,1260500.0],["2023-10-12",2.12,2.17,2.06,2.1,1070500.0],["2023-10-13",2.08,2.11,2.05,2.07,1003500.0],["2023-10-16",2.08,2.16,2.06,2.14,1171400.0],["2023-10-17",2.09,2.21,2.09,2.2,1435400.0],["2023-10-18",2.18,2.19,2.03,2.04,1819800.0],["2023-10-19",2.06,2.07,2.0,2.0,1375300.0],["2023-10-20",2.0,2.04,1.92,2.01,1614500.0],["2023-10-23",1.99,2.0,1.91,1.93,1252100.0],["2023-10-24",1.98,2.04,1.96,1.98,1591700.0],["2023-10-25",1.99,2.07,1.95,1.97,1270700.0],["2023-10-26",1.97,2.04,1.95,1.99,1325700.0],["2023-10-27",1.99,2.02,1.92,1.92,1379200.0],["2023-10-30",1.96,2.0,1.88,1.89,1608300.0],["2023-10-31",1.89,1.95,1.86,1.89,915600.0],["2023-11-01",1.89,1.9,1.84,1.87,1078500.0],["2023-11-02",1.94,2.06,1.93,2.05,1617100.0],["2023-11-03",2.1,2.31,2.1,2.25,3060600.0],["2023-11-06",2.33,2.38,2.0,2.04,5286900.0],["2023-11-07",2.02,2.09,1.96,2.03,1512800.0],["2023-11-08",2.03,2.05,1.96,2.01,1650200.0],["2023-11-09",1.98,2.03,1.87,1.88,2552400.0],["2023-11-10",1.9,2.0,1.86,1.99,1857200.0],["2023-11-13",1.97,1.99,1.91,1.97,1897300.0],["2023-11-14",2.0,2.14,2.0,2.14,2144500.0],["2023-11-15",2.14,2.66,2.13,2.35,4958400.0],["2023-11-16",2.34,2.34,2.21,2.32,1761600.0],["2023-11-17",2.38,2.45,2.27,2.43,2301300.0],["2023-11-20",2.42,2.54,2.35,2.39,2561800.0],["2023-11-21",2.36,2.38,2.22,2.27,1353500.0],["2023-11-22",2.29,2.45,2.28,2.43,1827300.0],["2023-11-24",2.45,2.54,2.4,2.5,982900.0],["2023-11-27",2.48,2.6,2.45,2.57,2381000.0],["2023-11-28",2.57,2.57,2.45,2.53,1900300.0],["2023-11-29",2.55,2.68,2.51,2.57,1980400.0],["2023-11-30",2.6,2.66,2.51,2.52,4702200.0],["2023-12-01",2.53,2.71,2.48,2.69,2749600.0],["2023-12-04",2.71,2.75,2.64,2.71,2151400.0],["2023-12-05",2.73,2.73,2.47,2.49,2631200.0],["2023-12-06",2.55,2.75,2.53,2.6,3169900.0],["2023-12-07",2.65,2.69,2.56,2.58,1723800.0],["2023-12-08",2.57,2.64,2.51,2.56,1697800.0],["2023-12-11",2.57,2.58,2.32,2.37,2794500.0],["2023-12-12",2.37,2.42,2.33,2.38,1316300.0],["2023-12-13",2.39,2.59,2.32,2.59,1835800.0],["2023-12-14",2.63,2.81,2.59,2.65,3251000.0],["2023-12-15",2.7,2.7,2.55,2.69,7905100.0],["2023-12-18",2.64,2.7,2.56,2.6,2861000.0],["2023-12-19",2.67,2.85,2.63,2.78,4182400.0],["2023-12-20",2.78,2.78,2.5,2.51,3958700.0],["2023-12-21",2.61,2.61,2.51,2.54,1005600.0],["2023-12-22",2.54,2.62,2.51,2.56,1693500.0],["2023-12-26",2.55,2.8,2.55,2.75,2775300.0],["2023-12-27",2.8,2.98,2.68,2.7,4454000.0],["2023-12-28",2.68,2.87,2.66,2.75,2615300.0],["2023-12-29",2.76,2.84,2.62,2.66,2288400.0],["2024-01-02",2.6,2.69,2.57,2.59,1532700.0],["2024-01-03",2.55,2.6,2.48,2.53,1786200.0],["2024-01-04",2.5,2.63,2.48,2.57,2110300.0],["2024-01-05",2.55,2.71,2.52,2.66,3048400.0],["2024-01-08",2.63,2.75,2.6,2.69,1709000.0],["2024-01-09",2.69,2.8,2.63,2.66,1808200.0],["2024-01-10",2.64,2.68,2.55,2.59,1588000.0],["2024-01-11",2.6,2.6,2.4,2.45,1939800.0],["2024-01-12",2.5,2.56,2.43,2.43,1062200.0],["2024-01-16",2.4,2.4,2.23,2.25,2395700.0],["2024-01-17",2.24,2.26,2.17,2.26,1024900.0],["2024-01-18",2.26,2.33,2.22,2.25,1353800.0],["2024-01-19",2.27,2.29,2.15,2.29,1792900.0],["2024-01-22",2.28,2.42,2.25,2.36,1540400.0],["2024-01-23",2.39,2.41,2.28,2.36,1064800.0],["2024-01-24",2.4,2.43,2.31,2.35,2032100.0],["2024-01-25",2.39,2.46,2.35,2.4,1602400.0],["2024-01-26",2.39,2.48,2.32,2.39,1825100.0],["2024-01-29",2.38,2.54,2.36,2.52,2017100.0],["2024-01-30",2.54,2.57,2.44,2.49,2209300.0],["2024-01-31",2.45,2.56,2.37,2.38,3030800.0],["2024-02-01",2.43,2.47,2.34,2.41,1813700.0],["2024-02-02",2.39,2.46,2.34,2.44,1455200.0],["2024-02-05",2.39,2.41,2.33,2.36,1569300.0],["2024-02-06",2.34,2.44,2.34,2.42,1515300.0],["2024-02-07",2.39,2.44,2.35,2.37,1343500.0],["2024-02-08",2.38,2.52,2.36,2.47,1945700.0],["2024-02-09",2.52,2.65,2.5,2.61,1894600.0],["2024-02-12",2.56,2.67,2.56,2.59,1726200.0],["2024-02-13",2.52,2.53,2.38,2.4,1935200.0],["2024-02-14",2.43,2.5,2.39,2.41,1433600.0],["2024-02-15",2.43,2.46,2.32,2.39,1340800.0],["2024-02-16",2.38,2.38,2.23,2.24,1715000.0],["2024-02-20",2.27,2.27,2.1,2.16,2165800.0],["2024-02-21",2.2,2.22,2.08,2.1,1423500.0],["2024-02-22",2.1,2.14,2.04,2.06,1574700.0],["2024-02-23",2.06,2.06,2.0,2.0,1757800.0],["2024-02-26",2.0,2.1,1.99,2.09,1887500.0],["2024-02-27",2.1,2.24,2.09,2.23,2450700.0],["2024-02-28",2.28,2.28,2.15,2.15,2782300.0],["2024-02-29",2.25,2.41,2.17,2.36,4196500.0],["2024-03-01",2.35,2.36,2.26,2.31,2120400.0],["2024-03-04",2.34,2.37,2.21,2.23,1832500.0],["2024-03-05",2.1,2.18,2.04,2.07,3273200.0],["2024-03-06",2.11,2.28,2.09,2.18,2638100.0],["2024-03-07",2.24,2.39,2.18,2.38,2525700.0],["2024-03-08",2.41,2.7,2.41,2.47,6811100.0],["2024-03-11",2.5,2.53,2.36,2.39,2536700.0],["2024-03-12",2.4,2.4,2.28,2.33,1949600.0],["2024-03-13",2.3,2.34,2.24,2.31,2501300.0],["2024-03-14",2.3,2.31,2.03,2.08,6932500.0],["2024-03-15",2.09,2.15,1.91,1.92,6371000.0],["2024-03-18",1.97,1.98,1.77,1.78,5581800.0],["2024-03-19",1.8,1.81,1.68,1.71,4657400.0],["2024-03-20",1.72,1.84,1.7,1.81,3231500.0],["2024-03-21",1.83,1.88,1.69,1.74,3607600.0],["2024-03-22",1.74,1.75,1.69,1.7,1764900.0],["2024-03-25",1.76,1.82,1.72,1.72,2016400.0],["2024-03-26",1.75,1.79,1.69,1.69,1748700.0],["2024-03-27",1.73,1.82,1.7,1.82,1849000.0],["2024-03-28",1.83,1.9,1.8,1.84,2136700.0],["2024-04-01",1.84,1.85,1.75,1.8,1852900.0],["2024-04-02",1.81,1.81,1.69,1.69,1712200.0],["2024-04-03",1.7,1.71,1.62,1.67,1668400.0],["2024-04-04",1.71,1.74,1.65,1.65,2188900.0],["2024-04-05",1.65,1.69,1.61,1.68,2839800.0],["2024-04-08",1.7,1.72,1.66,1.71,1871400.0],["2024-04-09",1.73,1.79,1.68,1.7,1305800.0],["2024-04-10",1.68,1.68,1.6,1.62,2586200.0],["2024-04-11",1.64,1.69,1.61,1.68,1524400.0],["2024-04-12",1.64,1.66,1.6,1.6,1351200.0],["2024-04-15",1.65,1.65,1.5,1.5,2230800.0],["2024-04-16",1.5,1.51,1.46,1.48,1209900.0],["2024-04-17",1.49,1.5,1.41,1.44,1380200.0],["2024-04-18",1.43,1.54,1.41,1.46,1344200.0],["2024-04-19",1.46,1.48,1.39,1.4,1541200.0],["2024-04-22",1.43,1.44,1.34,1.4,1732600.0],["2024-04-23",1.4,1.43,1.38,1.4,1395600.0],["2024-04-24",1.42,1.48,1.41,1.43,1571800.0],["2024-04-25",1.45,1.45,1.39,1.42,1311000.0],["2024-04-26",1.45,1.52,1.42,1.5,1319000.0],["2024-04-29",1.53,1.56,1.48,1.53,1262400.0],["2024-04-30",1.5,1.52,1.45,1.45,1212500.0],["2024-05-01",1.45,1.54,1.41,1.48,1070600.0],["2024-05-02",1.48,1.59,1.48,1.58,1930400.0],["2024-05-03",1.61,1.68,1.58,1.61,1228400.0],["2024-05-06",1.64,1.68,1.63,1.67,1126700.0],["2024-05-07",1.69,1.69,1.61,1.62,842600.0],["2024-05-08",1.61,1.64,1.56,1.62,1227400.0],["2024-05-09",1.62,1.63,1.56,1.62,4373600.0],["2024-05-10",1.15,1.33,1.15,1.22,6924800.0],["2024-05-13",1.22,1.36,1.22,1.25,3225200.0],["2024-05-14",1.35,1.69,1.35,1.4,10847300.0],["2024-05-15",1.53,1.53,1.25,1.26,4334500.0],["2024-05-16",1.27,1.29,1.2,1.21,3298100.0],["2024-05-17",1.21,1.23,1.12,1.15,5685200.0],["2024-05-20",1.15,1.17,1.12,1.15,2012800.0],["2024-05-21",1.14,1.15,1.11,1.12,1975800.0],["2024-05-22",1.12,1.19,1.11,1.16,2398900.0],["2024-05-23",1.15,1.16,1.09,1.11,2497500.0],["2024-05-24",1.12,1.17,1.12,1.15,2274300.0],["2024-05-28",1.17,1.2,1.13,1.15,1442300.0],["2024-05-29",1.13,1.14,1.11,1.12,1084000.0],["2024-05-30",1.14,1.18,1.12,1.15,2137000.0],["2024-05-31",1.17,1.21,1.14,1.18,7348000.0],["2024-06-03",1.17,1.2,1.11,1.12,2874600.0],["2024-06-04",1.13,1.13,1.09,1.1,1873000.0],["2024-06-05",1.09,1.13,1.09,1.1,1065300.0],["2024-06-06",1.1,1.14,1.02,1.14,4240700.0],["2024-06-07",1.1,1.12,1.02,1.07,3548000.0],["2024-06-10",1.05,1.1,1.04,1.09,1457600.0],["2024-06-11",1.06,1.08,1.03,1.08,1395900.0],["2024-06-12",1.1,1.11,1.02,1.03,2303000.0],["2024-06-13",1.05,1.05,1.0,1.0,1810300.0],["2024-06-14",1.0,1.01,0.96,0.99,5021300.0],["2024-06-17",0.98,1.0,0.93,0.97,3236600.0],["2024-06-18",0.96,0.98,0.88,0.89,4486300.0],["2024-06-20",0.89,0.95,0.86,0.9,4048000.0],["2024-06-21",0.93,1.02,0.89,0.97,6574000.0],["2024-06-24",0.97,1.04,0.97,1.03,1825600.0],["2024-06-25",1.01,1.02,0.98,1.02,999300.0],["2024-06-26",1.01,1.1,1.01,1.07,2145000.0],["2024-06-27",1.07,1.11,1.06,1.1,1333700.0],["2024-06-28",1.1,1.1,1.03,1.06,5780200.0],["2024-07-01",1.07,1.08,1.01,1.05,1004000.0],["2024-07-02",1.05,1.07,1.03,1.06,776200.0],["2024-07-03",1.07,1.15,1.07,1.11,1535200.0],["2024-07-05",1.14,1.14,1.06,1.1,1294800.0],["2024-07-08",1.09,1.18,1.09,1.12,1467400.0],["2024-07-09",1.12,1.12,1.06,1.09,1089100.0],["2024-07-10",1.11,1.12,1.06,1.1,761400.0],["2024-07-11",1.1,1.14,1.08,1.1,1489100.0],["2024-07-12",1.13,1.3,1.12,1.24,5617600.0],["2024-07-15",1.28,1.29,1.19,1.28,2359200.0],["2024-07-16",1.32,1.39,1.26,1.36,2782100.0],["2024-07-17",1.33,1.35,1.22,1.29,2082800.0],["2024-07-18",1.28,1.34,1.21,1.22,1824100.0],["2024-07-19",1.25,1.25,1.13,1.13,1839600.0],["2024-07-22",1.13,1.16,1.08,1.12,2213100.0],["2024-07-23",1.13,1.14,1.08,1.12,1358000.0],["2024-07-24",1.11,1.13,1.06,1.07,1540200.0],["2024-07-25",1.08,1.17,1.06,1.16,1926000.0],["2024-07-26",1.16,1.19,1.08,1.12,1593300.0],["2024-07-29",1.13,1.14,1.05,1.06,1996800.0],["2024-07-30",1.07,1.1,1.0,1.03,2703300.0],["2024-07-31",1.05,1.09,1.02,1.07,4355000.0],["2024-08-01",1.05,1.06,0.96,0.98,2751000.0],["2024-08-02",0.96,1.05,0.95,1.02,1485200.0],["2024-08-05",0.91,0.98,0.91,0.94,3561200.0],["2024-08-06",0.95,0.96,0.91,0.93,1638000.0],["2024-08-07",0.96,0.99,0.83,0.83,4282000.0],["2024-08-08",0.93,0.94,0.87,0.9,4987100.0],["2024-08-09",0.92,0.92,0.85,0.86,1978500.0],["2024-08-12",0.87,0.87,0.83,0.85,2189200.0],["2024-08-13",0.87,0.89,0.84,0.88,1401700.0],["2024-08-14",0.88,0.89,0.83,0.85,2043100.0],["2024-08-15",0.87,0.97,0.85,0.94,2423100.0],["2024-08-16",0.94,0.98,0.93,0.96,1540900.0],["2024-08-19",0.95,0.96,0.92,0.93,1339800.0],["2024-08-20",0.94,0.94,0.89,0.89,1039900.0],["2024-08-21",0.9,0.93,0.89,0.91,753600.0],["2024-08-22",0.91,0.93,0.89,0.89,872400.0],["2024-08-23",0.92,1.0,0.92,0.96,1746800.0],["2024-08-26",0.98,0.98,0.94,0.94,1037700.0],["2024-08-27",0.93,0.94,0.91,0.92,759800.0],["2024-08-28",0.91,0.92,0.87,0.88,931300.0],["2024-08-29",0.88,0.94,0.88,0.91,947400.0],["2024-08-30",0.91,0.95,0.91,0.95,770500.0],["2024-09-03",0.94,0.96,0.9,0.9,847500.0],["2024-09-04",0.9,0.91,0.87,0.89,875400.0],["2024-09-05",0.91,0.97,0.88,0.97,1442100.0],["2024-09-06",0.95,1.0,0.93,0.98,2062000.0],["2024-09-09",0.96,1.0,0.94,0.99,1844300.0],["2024-09-10",1.0,1.12,0.96,1.08,3564900.0],["2024-09-11",1.05,1.07,0.93,1.01,1753700.0],["2024-09-12",1.01,1.02,0.96,0.97,1447200.0],["2024-09-13",0.98,1.0,0.96,0.99,1246800.0],["2024-09-16",0.97,1.08,0.96,1.08,2137300.0],["2024-09-17",1.08,1.17,1.05,1.15,2874400.0],["2024-09-18",1.15,1.22,1.12,1.13,1807400.0],["2024-09-19",1.17,1.2,1.13,1.15,1264100.0],["2024-09-20",1.15,1.16,1.09,1.13,1907400.0],["2024-09-23",1.13,1.13,1.05,1.07,899100.0],["2024-09-24",1.06,1.15,1.03,1.13,1223400.0],["2024-09-25",1.13,1.2,1.11,1.2,1221900.0],["2024-09-26",1.2,1.25,1.17,1.2,1880600.0],["2024-09-27",1.23,1.23,1.12,1.16,1537600.0],["2024-09-30",1.15,1.16,1.09,1.14,1064200.0],["2024-10-01",1.13,1.19,1.11,1.12,844900.0],["2024-10-02",1.11,1.2,1.11,1.17,1050200.0],["2024-10-03",1.19,1.19,1.11,1.15,762200.0],["2024-10-04",1.15,1.2,1.15,1.2,852400.0],["2024-10-07",1.21,1.29,1.21,1.29,1741000.0],["2024-10-08",1.28,1.31,1.25,1.25,914700.0],["2024-10-09",1.24,1.32,1.22,1.27,1465400.0],["2024-10-10",1.24,1.28,1.18,1.26,2918800.0],["2024-10-11",1.23,1.29,1.18,1.29,1319500.0],["2024-10-14",1.28,1.34,1.28,1.33,1325400.0],["2024-10-15",1.33,1.34,1.19,1.2,2850500.0],["2024-10-16",1.2,1.24,1.12,1.13,2995600.0],["2024-10-17",1.13,1.14,1.01,1.11,4466600.0],["2024-10-18",1.13,1.18,1.1,1.12,2128400.0],["2024-10-21",1.12,1.13,1.08,1.11,2018000.0],["2024-10-22",1.11,1.14,1.1,1.11,1911200.0],["2024-10-23",1.11,1.12,1.07,1.1,1552100.0],["2024-10-24",1.09,1.14,1.07,1.08,1257700.0],["2024-10-25",1.09,1.12,1.06,1.07,1481300.0],["2024-10-28",1.07,1.11,1.06,1.08,1660200.0],["2024-10-29",1.07,1.08,1.05,1.06,1343200.0],["2024-10-30",1.05,1.09,1.02,1.03,1692100.0],["2024-10-31",1.02,1.03,0.99,1.01,1561300.0],["2024-11-01",1.01,1.06,1.0,1.02,1208500.0],["2024-11-04",1.03,1.04,1.0,1.0,1113300.0],["2024-11-05",1.0,1.04,1.0,1.03,1123300.0],["2024-11-06",1.05,1.1,1.04,1.08,2951900.0],["2024-11-07",1.08,1.1,1.03,1.04,2641500.0],["2024-11-08",1.05,1.08,1.04,1.07,1880100.0],["2024-11-11",1.06,1.09,1.03,1.09,2557300.0],["2024-11-12",1.09,1.09,0.99,0.99,4984100.0],["2024-11-13",0.99,1.01,0.95,0.95,4130000.0],["2024-11-14",0.95,1.0,0.95,0.95,2220800.0],["2024-11-15",0.95,0.96,0.89,0.89,3644100.0],["2024-11-18",0.91,0.92,0.87,0.87,1767300.0],["2024-11-19",0.88,0.91,0.87,0.9,1279000.0],["2024-11-20",0.95,0.97,0.91,0.93,1427500.0],["2024-11-21",0.93,0.98,0.92,0.97,1845900.0],["2024-11-22",0.98,1.02,0.97,1.02,1989000.0],["2024-11-25",1.05,1.06,0.98,0.98,3505600.0],["2024-11-26",0.98,1.01,0.9,0.91,4090300.0],["2024-11-27",0.91,0.95,0.89,0.9,2759400.0],["2024-11-29",0.91,0.93,0.89,0.9,1584600.0],["2024-12-02",0.92,0.98,0.9,0.9,2914200.0],["2024-12-03",0.9,0.92,0.88,0.88,3499100.0],["2024-12-04",0.89,0.89,0.85,0.85,4274100.0],["2024-12-05",0.86,0.91,0.82,0.85,4280400.0],["2024-12-06",0.86,0.93,0.86,0.89,4616700.0],["2024-12-09",0.89,0.93,0.88,0.89,2951800.0],["2024-12-10",0.89,0.89,0.86,0.87,3009900.0],["2024-12-11",0.9,0.9,0.85,0.88,1865800.0],["2024-12-12",0.87,0.88,0.83,0.83,3417100.0],["2024-12-13",0.83,0.84,0.8,0.82,4470200.0],["2024-12-16",0.81,0.85,0.8,0.83,3902100.0],["2024-12-17",0.83,0.84,0.8,0.81,2649300.0],["2024-12-18",0.82,1.07,0.82,0.91,24814400.0],["2024-12-19",1.01,1.15,0.93,0.95,14432300.0],["2024-12-20",0.94,1.05,0.94,0.99,10199500.0],["2024-12-23",1.02,1.14,0.98,1.1,8172300.0],["2024-12-24",1.12,1.22,1.1,1.11,5913200.0],["2024-12-26",1.11,1.43,1.08,1.39,14015500.0],["2024-12-27",1.56,1.61,1.25,1.51,17798600.0],["2024-12-30",1.58,1.72,1.4,1.64,15185100.0],["2024-12-31",1.61,1.61,1.28,1.31,12327400.0],["2025-01-02",1.38,1.41,1.3,1.36,7965800.0],["2025-01-03",1.39,1.5,1.32,1.5,8259900.0],["2025-01-06",1.52,1.59,1.35,1.39,9738100.0],["2025-01-07",1.44,1.62,1.36,1.4,9964600.0],["2025-01-08",1.36,1.38,1.18,1.19,7430000.0],["2025-01-10",1.17,1.3,1.15,1.27,5136500.0],["2025-01-13",1.21,1.22,1.11,1.19,5628600.0],["2025-01-14",1.21,1.27,1.18,1.22,3356200.0],["2025-01-15",1.27,1.36,1.24,1.28,4037300.0],["2025-01-16",1.29,1.29,1.22,1.22,2234700.0],["2025-01-17",1.26,1.49,1.25,1.44,11762100.0],["2025-01-21",1.51,1.67,1.42,1.61,11855700.0],["2025-01-22",1.66,1.66,1.51,1.59,5877000.0],["2025-01-23",1.62,1.95,1.62,1.82,13884600.0],["2025-01-24",1.86,1.9,1.7,1.72,7587500.0],["2025-01-27",1.61,1.68,1.5,1.56,5334000.0],["2025-01-28",1.59,1.68,1.53,1.61,4400600.0],["2025-01-29",1.61,1.62,1.46,1.49,4012300.0],["2025-01-30",1.53,1.59,1.49,1.57,2633600.0],["2025-01-31",1.57,1.72,1.52,1.59,6043200.0],["2025-02-03",1.47,1.49,1.37,1.39,5733500.0],["2025-02-04",1.41,1.65,1.41,1.57,6201800.0],["2025-02-05",1.58,1.73,1.5,1.53,6919500.0],["2025-02-06",1.52,1.56,1.45,1.48,3686400.0],["2025-02-07",1.5,1.57,1.47,1.51,4164700.0],["2025-02-10",1.59,1.66,1.46,1.52,7274600.0],["2025-02-11",1.5,1.53,1.39,1.41,4851000.0],["2025-02-12",1.38,1.41,1.33,1.38,3501900.0],["2025-02-13",1.39,1.39,1.3,1.36,4439000.0],["2025-02-14",1.34,1.43,1.31,1.34,3219100.0],["2025-02-18",1.34,1.37,1.28,1.33,3485100.0],["2025-02-19",1.35,1.81,1.33,1.75,33112400.0],["2025-02-20",1.92,1.93,1.51,1.69,38526600.0],["2025-02-21",1.74,1.77,1.49,1.5,16609000.0],["2025-02-24",1.58,1.58,1.35,1.37,11334300.0],["2025-02-25",1.36,1.46,1.3,1.31,8138800.0],["2025-02-26",1.31,1.5,1.3,1.43,6929900.0],["2025-02-27",1.43,1.49,1.35,1.37,3835500.0],["2025-02-28",1.32,1.46,1.3,1.45,5357300.0],["2025-03-03",1.47,1.48,1.24,1.25,6447300.0],["2025-03-04",1.2,1.34,1.19,1.24,5864400.0],["2025-03-05",1.25,1.34,1.24,1.32,4234000.0],["2025-03-06",1.26,1.31,1.17,1.18,5249200.0],["2025-03-07",1.2,1.2,1.06,1.16,5681800.0],["2025-03-10",1.11,1.14,0.99,1.03,5888000.0],["2025-03-11",1.04,1.1,1.01,1.09,2456700.0],["2025-03-12",1.12,1.13,1.04,1.07,3315500.0],["2025-03-13",1.09,1.17,1.07,1.13,4227100.0],["2025-03-14",1.18,1.3,1.17,1.28,6730800.0],["2025-03-17",1.28,1.34,1.24,1.31,4106400.0],["2025-03-18",1.29,1.35,1.23,1.28,3466100.0],["2025-03-19",1.29,1.4,1.28,1.38,4634300.0],["2025-03-20",1.33,1.39,1.31,1.36,3419500.0],["2025-03-21",1.33,1.51,1.32,1.48,7419000.0],["2025-03-24",1.54,1.69,1.54,1.62,8997600.0],["2025-03-25",1.62,1.62,1.44,1.52,6428300.0],["2025-03-26",1.51,1.52,1.34,1.39,7147600.0],["2025-03-27",1.3,1.36,1.25,1.3,6024100.0],["2025-03-28",1.27,1.3,1.16,1.21,4831800.0],["2025-03-31",1.18,1.26,1.15,1.24,3393200.0],["2025-04-01",1.26,1.28,1.16,1.19,4059800.0],["2025-04-02",1.17,1.25,1.15,1.22,3573100.0],["2025-04-03",1.15,1.2,1.12,1.15,3348900.0],["2025-04-04",1.05,1.19,1.0,1.17,5964100.0],["2025-04-07",1.12,1.3,1.08,1.18,4576400.0],["2025-04-08",1.23,1.24,1.06,1.11,4235900.0],["2025-04-09",1.1,1.29,1.1,1.27,7743900.0],["2025-04-10",1.2,1.24,1.14,1.2,4295400.0],["2025-04-11",1.18,1.22,1.15,1.22,2199500.0],["2025-04-14",1.24,1.32,1.21,1.23,4490000.0],["2025-04-15",1.24,1.25,1.16,1.19,2755200.0],["2025-04-16",1.19,1.22,1.15,1.19,2510700.0],["2025-04-17",1.18,1.21,1.13,1.17,1844800.0],["2025-04-21",1.12,1.14,1.07,1.13,3100300.0],["2025-04-22",1.15,1.19,1.14,1.15,2442500.0],["2025-04-23",1.19,1.24,1.14,1.16,3987600.0],["2025-04-24",1.15,1.21,1.15,1.21,2172700.0],["2025-04-25",1.19,1.24,1.17,1.21,3236800.0],["2025-04-28",1.23,1.26,1.14,1.17,3418200.0],["2025-04-29",1.16,1.16,1.12,1.15,2198700.0],["2025-04-30",1.12,1.14,1.07,1.13,2290600.0],["2025-05-01",1.12,1.15,1.09,1.09,2155200.0],["2025-05-02",1.1,1.15,1.1,1.1,2148700.0],["2025-05-05",1.1,1.15,1.09,1.11,1869500.0],["2025-05-06",1.09,1.14,1.09,1.13,1468900.0],["2025-05-07",1.13,1.14,1.1,1.13,998000.0],["2025-05-08",1.15,1.18,1.12,1.15,1798800.0],["2025-05-09",1.16,1.21,1.12,1.2,2851700.0],["2025-05-12",1.26,1.29,1.21,1.21,6958100.0],["2025-05-13",1.1,1.15,1.0,1.07,11242500.0],["2025-05-14",1.06,1.11,1.05,1.1,3107800.0],["2025-05-15",1.08,1.11,1.05,1.07,2796700.0],["2025-05-16",1.06,1.15,1.06,1.12,6694100.0],["2025-05-19",1.1,1.16,1.08,1.15,3653200.0],["2025-05-20",1.13,1.15,1.1,1.11,3008500.0],["2025-05-21",1.1,1.11,1.05,1.06,5107700.0],["2025-05-22",1.05,1.11,1.04,1.09,2806500.0],["2025-05-23",1.08,1.1,1.05,1.07,2311500.0],["2025-05-27",1.1,1.2,1.08,1.18,6147400.0],["2025-05-28",1.18,1.35,1.17,1.31,10738900.0],["2025-05-29",1.35,1.38,1.18,1.2,10938100.0],["2025-05-30",1.18,1.22,1.1,1.1,8480200.0],["2025-06-02",1.12,1.15,1.09,1.11,4043100.0],["2025-06-03",1.12,1.15,1.1,1.15,3406000.0],["2025-06-04",1.14,1.2,1.11,1.17,4497600.0],["2025-06-05",1.17,1.17,1.09,1.1,3483500.0],["2025-06-06",1.1,1.18,1.1,1.14,3794700.0],["2025-06-09",1.16,1.22,1.12,1.19,4500800.0],["2025-06-10",1.22,1.23,1.16,1.22,3559700.0],["2025-06-11",1.24,1.25,1.12,1.13,6016700.0],["2025-06-12",1.13,1.16,1.12,1.13,2874500.0],["2025-06-13",1.1,1.12,1.07,1.08,4306600.0],["2025-06-16",1.1,1.38,1.09,1.26,20360500.0],["2025-06-17",1.24,1.31,1.2,1.26,10263400.0],["2025-06-18",1.25,1.29,1.2,1.25,7308700.0],["2025-06-20",1.26,1.26,1.12,1.14,22001800.0],["2025-06-23",1.12,1.14,1.06,1.13,9517200.0],["2025-06-24",1.14,1.16,1.1,1.13,7889600.0],["2025-06-25",1.14,1.15,1.06,1.06,8358800.0],["2025-06-26",1.07,1.11,1.06,1.1,9889600.0],["2025-06-27",1.11,1.16,1.1,1.14,9994400.0],["2025-06-30",1.15,1.19,1.11,1.14,6377400.0],["2025-07-01",1.15,1.15,1.08,1.1,3427800.0],["2025-07-02",1.12,1.14,1.1,1.11,3283800.0],["2025-07-03",1.12,1.14,1.11,1.14,2182500.0],["2025-07-07",1.13,1.16,1.1,1.14,3590000.0],["2025-07-08",1.14,1.26,1.14,1.19,7605100.0],["2025-07-09",1.22,1.26,1.2,1.23,6362400.0],["2025-07-10",1.23,1.24,1.17,1.18,4390200.0],["2025-07-11",1.17,1.18,1.14,1.16,3726100.0],["2025-07-14",1.15,1.36,1.15,1.35,10011200.0],["2025-07-15",1.36,1.45,1.31,1.33,6441800.0],["2025-07-16",1.32,1.47,1.32,1.4,9202800.0],["2025-07-17",1.4,1.5,1.37,1.38,9595300.0],["2025-07-18",1.38,1.4,1.31,1.4,6425200.0],["2025-07-21",1.48,1.63,1.43,1.46,13293400.0],["2025-07-22",1.51,1.52,1.4,1.44,7123400.0],["2025-07-23",1.46,1.49,1.38,1.47,6664500.0],["2025-07-24",1.46,1.73,1.46,1.5,18687500.0],["2025-07-25",1.5,1.51,1.27,1.3,13418500.0],["2025-07-28",1.62,1.62,1.21,1.23,41990000.0],["2025-07-29",1.19,1.2,1.1,1.13,13288800.0],["2025-07-30",1.14,1.16,1.1,1.1,6428700.0],["2025-07-31",1.12,1.15,1.09,1.11,6325100.0],["2025-08-01",1.1,1.11,1.07,1.09,6264100.0],["2025-08-04",1.1,1.13,1.05,1.09,7831400.0],["2025-08-05",1.09,1.11,1.06,1.09,5014800.0],["2025-08-06",1.09,1.11,1.06,1.1,4639000.0],["2025-08-07",1.11,1.15,1.08,1.12,5034700.0],["2025-08-08",1.11,1.21,1.09,1.1,6549700.0],["2025-08-11",1.11,1.2,1.1,1.13,5594200.0],["2025-08-12",1.14,1.16,1.11,1.13,5879400.0],["2025-08-13",1.13,1.15,1.11,1.14,3994400.0],["2025-08-14",1.14,1.15,1.1,1.14,3577700.0],["2025-08-15",1.14,1.14,1.11,1.12,2909900.0],["2025-08-18",1.13,1.17,1.12,1.13,3829100.0],["2025-08-19",1.13,1.14,1.07,1.07,4629600.0],["2025-08-20",1.07,1.08,1.04,1.07,4845900.0],["2025-08-21",1.06,1.07,1.04,1.05,2973000.0],["2025-08-22",1.06,1.11,1.05,1.1,4668900.0],["2025-08-25",1.09,1.11,1.07,1.08,2867000.0],["2025-08-26",1.09,1.14,1.08,1.12,3560800.0],["2025-08-27",1.12,1.15,1.11,1.12,3072200.0],["2025-08-28",1.13,1.17,1.12,1.16,3844800.0],["2025-08-29",1.16,1.17,1.12,1.15,1764500.0],["2025-09-02",1.12,1.17,1.12,1.14,3524600.0],["2025-09-03",1.15,1.16,1.1,1.11,2121300.0],["2025-09-04",1.12,1.12,1.09,1.1,2657900.0],["2025-09-05",1.12,1.14,1.07,1.11,3103300.0],["2025-09-08",1.12,1.14,1.09,1.11,3287700.0],["2025-09-09",1.11,1.15,1.1,1.14,3106000.0],["2025-09-10",1.13,1.15,1.09,1.11,3369000.0],["2025-09-11",1.11,1.17,1.11,1.15,4887900.0],["2025-09-12",1.15,1.17,1.12,1.14,3208600.0],["2025-09-15",1.13,1.16,1.13,1.14,2213200.0],["2025-09-16",1.13,1.16,1.12,1.14,3116700.0],["2025-09-17",1.13,1.2,1.13,1.18,5835500.0],["2025-09-18",1.2,1.27,1.19,1.25,8168400.0],["2025-09-19",1.26,1.31,1.24,1.29,11095100.0],["2025-09-22",1.29,1.3,1.23,1.28,4141700.0],["2025-09-23",1.28,1.44,1.28,1.33,12224000.0],["2025-09-24",1.35,1.44,1.34,1.35,7925100.0],["2025-09-25",1.32,1.32,1.25,1.29,8643300.0],["2025-09-26",1.32,1.32,1.25,1.28,4135500.0],["2025-09-29",1.28,1.31,1.21,1.23,4761500.0],["2025-09-30",1.22,1.27,1.21,1.24,3286000.0],["2025-10-01",1.23,1.29,1.23,1.28,3302100.0],["2025-10-02",1.29,1.35,1.26,1.34,4609100.0],["2025-10-03",1.35,1.48,1.35,1.42,11125300.0],["2025-10-06",1.44,1.46,1.38,1.43,5750700.0],["2025-10-07",1.44,1.54,1.41,1.42,8318800.0],["2025-10-08",1.42,1.46,1.37,1.37,5907100.0],["2025-10-09",1.39,1.4,1.34,1.36,5074500.0],["2025-10-10",1.37,1.41,1.25,1.26,6322400.0],["2025-10-13",1.3,1.39,1.3,1.38,5499600.0],["2025-10-14",1.34,1.4,1.31,1.37,5793600.0],["2025-10-15",1.4,1.48,1.35,1.39,10601700.0],["2025-10-16",1.4,1.42,1.22,1.24,10325200.0],["2025-10-17",1.24,1.25,1.16,1.17,5751400.0],["2025-10-20",1.18,1.21,1.15,1.19,5612800.0],["2025-10-21",1.19,1.27,1.16,1.2,11384800.0],["2025-10-22",1.21,1.22,1.13,1.18,7168800.0],["2025-10-23",1.18,1.19,1.14,1.16,3524000.0],["2025-10-24",1.18,1.22,1.17,1.2,4086600.0],["2025-10-27",1.22,1.25,1.2,1.22,4051200.0],["2025-10-28",1.23,1.24,1.17,1.19,4200200.0],["2025-10-29",1.19,1.22,1.17,1.2,3904200.0],["2025-10-30",1.19,1.2,1.13,1.14,3768200.0],["2025-10-31",1.16,1.18,1.14,1.17,2437600.0],["2025-11-03",1.17,1.19,1.14,1.15,3092300.0],["2025-11-04",1.12,1.15,1.05,1.06,5919300.0],["2025-11-05",1.07,1.09,1.06,1.08,3264300.0],["2025-11-06",1.09,1.09,1.03,1.05,4058100.0],["2025-11-07",1.04,1.09,1.01,1.07,4603300.0],["2025-11-10",1.1,1.11,1.04,1.07,5302300.0],["2025-11-11",1.09,1.09,1.03,1.07,6010500.0],["2025-11-12",1.04,1.06,0.85,0.94,22492200.0],["2025-11-13",0.96,0.97,0.88,0.91,11580300.0],["2025-11-14",0.88,0.94,0.86,0.92,7172700.0],["2025-11-17",0.91,0.93,0.89,0.92,5088700.0],["2025-11-18",0.92,0.96,0.9,0.94,4375700.0],["2025-11-19",1.0,1.04,0.98,1.0,6819000.0],["2025-11-20",1.05,1.07,0.91,0.92,6555200.0],["2025-11-21",0.95,0.96,0.88,0.94,5921700.0],["2025-11-24",0.95,1.0,0.89,0.98,6031700.0],["2025-11-25",0.98,0.99,0.92,0.96,3205600.0],["2025-11-26",0.95,0.97,0.91,0.94,4993100.0],["2025-11-28",0.95,0.97,0.92,0.94,3055200.0],["2025-12-01",0.94,0.94,0.87,0.87,6272800.0],["2025-12-02",0.89,0.89,0.83,0.84,11212100.0],["2025-12-03",0.85,0.89,0.81,0.88,6973100.0],["2025-12-04",0.88,0.93,0.87,0.92,4078900.0],["2025-12-05",0.93,0.95,0.9,0.92,2514700.0],["2025-12-08",0.92,0.94,0.9,0.93,2670800.0],["2025-12-09",0.92,0.95,0.9,0.94,2274500.0],["2025-12-10",0.93,0.95,0.91,0.92,2899500.0],["2025-12-11",0.92,0.98,0.91,0.98,3668300.0],["2025-12-12",0.98,1.01,0.94,0.94,2469700.0],["2025-12-15",0.96,0.97,0.87,0.87,6997400.0],["2025-12-16",0.88,0.93,0.86,0.92,4117700.0],["2025-12-17",0.92,0.93,0.88,0.88,4711900.0],["2025-12-18",0.91,0.93,0.89,0.91,3646700.0],["2025-12-19",0.89,1.01,0.89,0.94,18208000.0],["2025-12-22",0.97,1.02,0.93,0.93,5455700.0],["2025-12-23",0.94,0.96,0.89,0.93,3276000.0],["2025-12-24",0.92,0.92,0.9,0.91,1730000.0],["2025-12-26",0.9,0.91,0.88,0.91,1920300.0],["2025-12-29",0.9,0.92,0.86,0.86,4942200.0],["2025-12-30",0.88,0.88,0.84,0.85,5295700.0],["2025-12-31",0.86,0.86,0.82,0.83,6060700.0],["2026-01-02",0.83,0.89,0.83,0.89,4140700.0],["2026-01-05",0.9,0.94,0.89,0.94,4513900.0],["2026-01-06",0.94,0.96,0.9,0.92,3391900.0],["2026-01-07",0.93,0.94,0.91,0.92,2219800.0],["2026-01-08",0.94,0.96,0.92,0.95,2300700.0],["2026-01-09",0.94,0.95,0.92,0.92,1907800.0],["2026-01-12",0.93,0.99,0.92,0.98,4095200.0],["2026-01-13",0.96,0.97,0.93,0.95,2090100.0],["2026-01-14",0.97,0.98,0.94,0.95,2162700.0],["2026-01-15",0.95,0.96,0.91,0.91,3179600.0],["2026-01-16",0.92,0.92,0.89,0.89,4475600.0],["2026-01-20",0.87,0.88,0.84,0.86,4217600.0],["2026-01-21",0.87,0.88,0.85,0.88,2350600.0],["2026-01-22",0.89,0.91,0.87,0.88,3181900.0],["2026-01-23",0.88,0.89,0.85,0.85,3112200.0],["2026-01-26",0.85,0.86,0.84,0.85,2621300.0],["2026-01-27",0.88,0.93,0.86,0.91,7575900.0],["2026-01-28",0.93,0.95,0.9,0.92,3685800.0],["2026-01-29",0.93,0.93,0.83,0.85,5175500.0],["2026-01-30",0.85,0.85,0.81,0.81,5009300.0],["2026-02-02",0.84,0.84,0.77,0.79,5135800.0],["2026-02-03",0.82,0.82,0.67,0.72,16807200.0],["2026-02-04",0.74,0.74,0.69,0.7,8123000.0],["2026-02-05",0.7,0.7,0.65,0.67,4438700.0],["2026-02-06",0.69,0.78,0.68,0.77,5082100.0],["2026-02-09",0.79,0.79,0.73,0.74,3396300.0],["2026-02-10",0.75,0.78,0.73,0.74,2352700.0],["2026-02-11",0.75,0.76,0.7,0.71,2693000.0],["2026-02-12",0.72,0.73,0.69,0.7,2311100.0],["2026-02-13",0.7,0.76,0.7,0.75,2380800.0],["2026-02-17",0.76,0.78,0.74,0.76,3102000.0],["2026-02-18",0.76,0.82,0.74,0.76,3576300.0],["2026-02-19",0.76,0.81,0.76,0.81,2462800.0],["2026-02-20",0.81,0.88,0.8,0.85,5612100.0],["2026-02-23",0.84,0.85,0.78,0.8,3958600.0],["2026-02-24",0.82,0.88,0.82,0.87,4708200.0],["2026-02-25",0.89,0.92,0.83,0.84,4376800.0],["2026-02-26",0.84,0.86,0.8,0.83,4578400.0],["2026-02-27",0.81,0.82,0.77,0.78,4126800.0],["2026-03-02",0.76,0.81,0.76,0.8,2821100.0],["2026-03-03",0.79,0.81,0.75,0.79,3202100.0],["2026-03-04",0.81,0.82,0.77,0.78,4146500.0],["2026-03-05",0.75,0.77,0.51,0.55,41286600.0],["2026-03-06",0.58,0.62,0.55,0.57,21651100.0],["2026-03-09",0.56,0.57,0.51,0.54,11938000.0],["2026-03-10",0.55,0.6,0.55,0.56,8752000.0],["2026-03-11",0.57,0.59,0.56,0.57,7330600.0],["2026-03-12",0.57,0.59,0.53,0.53,4953800.0],["2026-03-13",0.54,0.55,0.52,0.53,6041700.0],["2026-03-16",0.55,0.64,0.55,0.59,10617800.0],["2026-03-17",0.61,0.63,0.58,0.63,5386900.0],["2026-03-18",0.63,0.65,0.6,0.61,4682300.0],["2026-03-19",0.61,0.71,0.6,0.69,5554800.0],["2026-03-20",0.68,0.7,0.65,0.67,5720700.0],["2026-03-23",0.69,0.73,0.66,0.7,4938300.0],["2026-03-24",0.7,0.73,0.68,0.7,4275700.0],["2026-03-25",0.7,0.72,0.67,0.68,3287800.0],["2026-03-26",0.68,0.68,0.6,0.62,5784000.0],["2026-03-27",0.61,0.62,0.58,0.58,3196900.0],["2026-03-30",0.6,0.61,0.57,0.58,2446600.0],["2026-03-31",0.6,0.65,0.6,0.64,3028200.0],["2026-04-01",0.65,0.67,0.64,0.65,3292200.0],["2026-04-02",0.63,0.66,0.61,0.64,3689700.0],["2026-04-06",0.64,0.66,0.62,0.63,2447400.0],["2026-04-07",0.62,0.62,0.57,0.6,4927200.0],["2026-04-08",0.63,0.65,0.62,0.65,4269400.0],["2026-04-09",0.63,0.65,0.62,0.62,4037500.0],["2026-04-10",0.63,0.63,0.6,0.61,2634400.0],["2026-04-13",0.6,0.63,0.59,0.62,2214300.0],["2026-04-14",0.63,0.67,0.62,0.65,3585900.0],["2026-04-15",0.65,0.68,0.64,0.68,2994300.0],["2026-04-16",0.68,0.68,0.64,0.65,2749300.0],["2026-04-17",0.67,0.68,0.64,0.66,4139800.0],["2026-04-20",0.65,0.7,0.64,0.7,3381700.0],["2026-04-21",0.7,0.72,0.65,0.65,3973500.0],["2026-04-22",0.66,0.69,0.65,0.68,3060100.0],["2026-04-23",0.67,0.68,0.63,0.63,3369200.0],["2026-04-24",0.65,0.68,0.63,0.65,4006200.0],["2026-04-27",0.65,0.66,0.62,0.62,3880700.0],["2026-04-28",0.62,0.66,0.6,0.65,6153000.0],["2026-04-29",0.65,0.67,0.63,0.64,2498700.0],["2026-04-30",0.64,0.67,0.62,0.66,4020200.0],["2026-05-01",0.66,0.67,0.64,0.66,2066700.0],["2026-05-04",0.65,0.68,0.64,0.67,3072500.0],["2026-05-05",0.66,0.68,0.65,0.67,2822400.0],["2026-05-06",0.67,0.67,0.63,0.66,4632300.0],["2026-05-07",0.65,0.66,0.61,0.61,5063000.0],["2026-05-08",0.63,0.68,0.6,0.67,5313300.0],["2026-05-11",0.69,0.77,0.67,0.73,13507100.0],["2026-05-12",0.73,0.73,0.66,0.7,7100400.0],["2026-05-13",0.72,0.8,0.68,0.76,12858200.0],["2026-05-14",0.71,0.73,0.58,0.6,27410900.0],["2026-05-15",0.6,0.6,0.53,0.56,21749000.0],["2026-05-18",0.56,0.56,0.54,0.56,7869100.0],["2026-05-19",0.56,0.57,0.54,0.56,4230400.0],["2026-05-20",0.57,0.6,0.56,0.59,4217600.0],["2026-05-21",0.58,0.61,0.58,0.6,4561700.0],["2026-05-22",0.6,0.64,0.6,0.62,5794700.0],["2026-05-26",0.63,0.67,0.6,0.65,8011500.0],["2026-05-27",0.66,0.66,0.62,0.64,4226900.0],["2026-05-28",0.64,0.64,0.59,0.63,6008400.0],["2026-05-29",0.63,0.63,0.59,0.61,7112300.0],["2026-06-01",0.61,0.62,0.6,0.6,5953700.0],["2026-06-02",0.52,0.53,0.4,0.41,29181500.0],["2026-06-03",0.43,0.44,0.38,0.43,11662000.0],["2026-06-04",0.42,0.44,0.4,0.43,6511900.0],["2026-06-05",0.43,0.43,0.39,0.39,7498500.0],["2026-06-08",0.41,0.41,0.39,0.39,5477800.0],["2026-06-09",0.39,0.39,0.35,0.36,14211600.0],["2026-06-10",0.36,0.41,0.35,0.37,18550400.0],["2026-06-11",0.37,0.38,0.34,0.36,6071900.0],["2026-06-12",0.36,0.39,0.36,0.36,5646300.0],["2026-06-15",0.38,0.41,0.38,0.39,8926700.0],["2026-06-16",0.39,0.4,0.37,0.38,5728500.0],["2026-06-17",0.38,0.4,0.37,0.37,5220600.0],["2026-06-18",0.39,0.39,0.36,0.36,14768900.0],["2026-06-22",0.37,0.37,0.35,0.36,5473900.0],["2026-06-23",0.35,0.36,0.34,0.34,4822600.0],["2026-06-24",0.34,0.35,0.31,0.31,11547300.0],["2026-06-25",0.32,0.32,0.3,0.31,7108600.0],["2026-06-26",0.31,0.32,0.28,0.28,40915000.0],["2026-06-29",0.335,0.34,0.26,0.2985,39578844.0],["2026-07-17",0.3,0.3159,0.287,0.2972,4154627.327474],["2026-07-20",0.3,0.3146,0.29,0.3036,3740617.040472],["2026-07-21",0.3109,0.346,0.3108,0.34,5894802.738338],["2026-07-22",0.3,0.3199,0.28,0.2998,29448642.910816],["2026-07-23",0.2996,0.301,0.275,0.2753,8932119.712664],["2026-07-24",0.2817,0.282,0.2505,0.2517,7573280.152202],["2026-08-07",3.28,3.52,3.11,3.385,772320.540467],["2026-08-10",3.41,4.24,3.41,3.72,1310350.380214],["2026-08-11",3.73,3.86,3.53,3.64,676906.207025],["2026-08-12",3.67,4.9,3.67,4.65,1839539.445442],["2026-08-13",4.57,4.8,3.69,3.77,2254920.977848],["2026-08-14",2.31,2.37,1.96,2.235,13587730.563918]]}