{"t":"PAYS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",0.15,0.15,0.11,0.11,4000.0],["2011-07-01",0.12,0.12,0.12,0.12,3000.0],["2011-07-05",0.12,0.12,0.12,0.12,1100.0],["2011-07-06",0.12,0.12,0.12,0.12,0.0],["2011-07-07",0.1,0.15,0.1,0.15,3500.0],["2011-07-08",0.15,0.15,0.15,0.15,0.0],["2011-07-11",0.15,0.15,0.15,0.15,0.0],["2011-07-12",0.15,0.15,0.15,0.15,0.0],["2011-07-13",0.15,0.15,0.15,0.15,0.0],["2011-07-14",0.15,0.15,0.15,0.15,0.0],["2011-07-15",0.15,0.15,0.15,0.15,0.0],["2011-07-18",0.15,0.15,0.15,0.15,0.0],["2011-07-19",0.15,0.15,0.15,0.15,5000.0],["2011-07-20",0.15,0.15,0.15,0.15,0.0],["2011-07-21",0.15,0.15,0.15,0.15,0.0],["2011-07-22",0.15,0.15,0.15,0.15,0.0],["2011-07-25",0.15,0.15,0.15,0.15,0.0],["2011-07-26",0.15,0.15,0.15,0.15,0.0],["2011-07-27",0.15,0.15,0.15,0.15,0.0],["2011-07-28",0.15,0.15,0.15,0.15,0.0],["2011-07-29",0.15,0.15,0.15,0.15,0.0],["2011-08-01",0.08,0.08,0.08,0.08,45500.0],["2011-08-02",0.08,0.08,0.08,0.08,34500.0],["2011-08-03",0.08,0.08,0.08,0.08,0.0],["2011-08-04",0.08,0.08,0.08,0.08,5000.0],["2011-08-05",0.08,0.08,0.08,0.08,0.0],["2011-08-08",0.08,0.08,0.08,0.08,0.0],["2011-08-09",0.08,0.08,0.08,0.08,0.0],["2011-08-10",0.08,0.08,0.08,0.08,0.0],["2011-08-11",0.08,0.08,0.08,0.08,0.0],["2011-08-12",0.08,0.08,0.08,0.08,0.0],["2011-08-15",0.08,0.08,0.08,0.08,0.0],["2011-08-16",0.08,0.08,0.08,0.08,0.0],["2011-08-17",0.08,0.08,0.08,0.08,0.0],["2011-08-18",0.08,0.08,0.08,0.08,0.0],["2011-08-19",0.05,0.05,0.05,0.05,100.0],["2011-08-22",0.08,0.08,0.07,0.07,2400.0],["2011-08-23",0.07,0.07,0.07,0.07,0.0],["2011-08-24",0.07,0.07,0.07,0.07,5000.0],["2011-08-25",0.07,0.08,0.07,0.08,3300.0],["2011-08-26",0.08,0.08,0.08,0.08,0.0],["2011-08-29",0.08,0.08,0.08,0.08,0.0],["2011-08-30",0.07,0.07,0.07,0.07,1200.0],["2011-08-31",0.08,0.08,0.08,0.08,1700.0],["2011-09-01",0.08,0.08,0.08,0.08,0.0],["2011-09-02",0.08,0.08,0.08,0.08,0.0],["2011-09-06",0.08,0.08,0.08,0.08,0.0],["2011-09-07",0.05,0.05,0.05,0.05,10000.0],["2011-09-08",0.07,0.07,0.07,0.07,6900.0],["2011-09-09",0.07,0.07,0.07,0.07,0.0],["2011-09-12",0.07,0.07,0.07,0.07,0.0],["2011-09-13",0.07,0.07,0.07,0.07,0.0],["2011-09-14",0.07,0.07,0.07,0.07,0.0],["2011-09-15",0.07,0.07,0.07,0.07,0.0],["2011-09-16",0.06,0.06,0.06,0.06,100.0],["2011-09-19",0.06,0.06,0.06,0.06,0.0],["2011-09-20",0.06,0.07,0.06,0.07,24500.0],["2011-09-21",0.07,0.07,0.07,0.07,0.0],["2011-09-22",0.07,0.07,0.07,0.07,0.0],["2011-09-23",0.07,0.07,0.07,0.07,0.0],["2011-09-26",0.07,0.07,0.07,0.07,0.0],["2011-09-27",0.07,0.07,0.07,0.07,0.0],["2011-09-28",0.07,0.07,0.07,0.07,0.0],["2011-09-29",0.07,0.07,0.07,0.07,0.0],["2011-09-30",0.07,0.07,0.07,0.07,0.0],["2011-10-03",0.07,0.07,0.07,0.07,0.0],["2011-10-04",0.07,0.07,0.07,0.07,0.0],["2011-10-05",0.07,0.07,0.07,0.07,0.0],["2011-10-06",0.06,0.06,0.06,0.06,1000.0],["2011-10-07",0.07,0.07,0.07,0.07,2200.0],["2011-10-10",0.07,0.07,0.07,0.07,0.0],["2011-10-11",0.07,0.07,0.07,0.07,0.0],["2011-10-12",0.07,0.07,0.07,0.07,1600.0],["2011-10-13",0.07,0.07,0.07,0.07,0.0],["2011-10-14",0.07,0.07,0.07,0.07,0.0],["2011-10-17",0.06,0.06,0.06,0.06,100.0],["2011-10-18",0.06,0.06,0.06,0.06,0.0],["2011-10-19",0.06,0.07,0.06,0.07,27400.0],["2011-10-20",0.07,0.07,0.07,0.07,0.0],["2011-10-21",0.07,0.07,0.07,0.07,0.0],["2011-10-24",0.07,0.07,0.07,0.07,0.0],["2011-10-25",0.06,0.08,0.06,0.08,52400.0],["2011-10-26",0.08,0.08,0.08,0.08,0.0],["2011-10-27",0.08,0.08,0.08,0.08,0.0],["2011-10-28",0.08,0.08,0.08,0.08,0.0],["2011-10-31",0.08,0.08,0.08,0.08,0.0],["2011-11-01",0.08,0.08,0.08,0.08,0.0],["2011-11-02",0.06,0.07,0.06,0.07,7500.0],["2011-11-03",0.06,0.09,0.06,0.09,68200.0],["2011-11-04",0.09,0.16,0.09,0.16,33800.0],["2011-11-07",0.15,0.15,0.15,0.15,2000.0],["2011-11-08",0.15,0.15,0.15,0.15,0.0],["2011-11-09",0.15,0.15,0.15,0.15,0.0],["2011-11-10",0.15,0.15,0.15,0.15,0.0],["2011-11-11",0.07,0.07,0.01,0.01,45000.0],["2011-11-14",0.14,0.14,0.08,0.11,9700.0],["2011-11-15",0.1,0.1,0.1,0.1,200.0],["2011-11-16",0.1,0.1,0.1,0.1,0.0],["2011-11-17",0.1,0.1,0.1,0.1,0.0],["2011-11-18",0.1,0.1,0.1,0.1,0.0],["2011-11-21",0.1,0.1,0.1,0.1,0.0],["2011-11-22",0.1,0.1,0.1,0.1,0.0],["2011-11-23",0.09,0.09,0.09,0.09,1000.0],["2011-11-25",0.09,0.09,0.09,0.09,0.0],["2011-11-28",0.09,0.09,0.09,0.09,0.0],["2011-11-29",0.09,0.09,0.09,0.09,0.0],["2011-11-30",0.09,0.09,0.09,0.09,0.0],["2011-12-01",0.09,0.09,0.09,0.09,0.0],["2011-12-02",0.09,0.09,0.09,0.09,0.0],["2011-12-05",0.09,0.09,0.09,0.09,0.0],["2011-12-06",0.09,0.09,0.09,0.09,0.0],["2011-12-07",0.1,0.1,0.1,0.1,400.0],["2011-12-08",0.1,0.1,0.1,0.1,0.0],["2011-12-09",0.1,0.1,0.1,0.1,0.0],["2011-12-12",0.08,0.08,0.08,0.08,6500.0],["2011-12-13",0.06,0.06,0.06,0.06,600.0],["2011-12-14",0.06,0.06,0.06,0.06,0.0],["2011-12-15",0.06,0.06,0.06,0.06,7000.0],["2011-12-16",0.06,0.06,0.06,0.06,0.0],["2011-12-19",0.06,0.06,0.06,0.06,0.0],["2011-12-20",0.08,0.08,0.07,0.07,10000.0],["2011-12-21",0.07,0.07,0.07,0.07,20000.0],["2011-12-22",0.08,0.08,0.08,0.08,1100.0],["2011-12-23",0.08,0.08,0.08,0.08,400.0],["2011-12-27",0.08,0.08,0.08,0.08,0.0],["2011-12-28",0.08,0.08,0.08,0.08,0.0],["2011-12-29",0.08,0.08,0.08,0.08,0.0],["2011-12-30",0.1,0.1,0.1,0.1,3000.0],["2012-01-03",0.1,0.1,0.1,0.1,0.0],["2012-01-04",0.1,0.1,0.1,0.1,0.0],["2012-01-05",0.1,0.1,0.1,0.1,0.0],["2012-01-06",0.1,0.1,0.1,0.1,0.0],["2012-01-09",0.1,0.1,0.1,0.1,0.0],["2012-01-10",0.1,0.1,0.1,0.1,0.0],["2012-01-11",0.1,0.1,0.1,0.1,0.0],["2012-01-12",0.1,0.1,0.1,0.1,0.0],["2012-01-13",0.1,0.1,0.1,0.1,0.0],["2012-01-17",0.08,0.08,0.08,0.08,10000.0],["2012-01-18",0.1,0.1,0.1,0.1,1000.0],["2012-01-19",0.1,0.1,0.1,0.1,0.0],["2012-01-20",0.1,0.1,0.1,0.1,0.0],["2012-01-23",0.1,0.1,0.1,0.1,0.0],["2012-01-24",0.1,0.1,0.1,0.1,0.0],["2012-01-25",0.1,0.1,0.1,0.1,0.0],["2012-01-26",0.1,0.1,0.1,0.1,0.0],["2012-01-27",0.1,0.1,0.1,0.1,0.0],["2012-01-30",0.1,0.1,0.1,0.1,0.0],["2012-01-31",0.1,0.1,0.1,0.1,0.0],["2012-02-01",0.09,0.14,0.09,0.14,11500.0],["2012-02-02",0.14,0.14,0.14,0.14,0.0],["2012-02-03",0.1,0.1,0.1,0.1,500.0],["2012-02-06",0.1,0.1,0.1,0.1,19500.0],["2012-02-07",0.1,0.1,0.1,0.1,0.0],["2012-02-08",0.1,0.1,0.1,0.1,0.0],["2012-02-09",0.1,0.1,0.1,0.1,0.0],["2012-02-10",0.1,0.1,0.1,0.1,0.0],["2012-02-13",0.1,0.1,0.1,0.1,0.0],["2012-02-14",0.1,0.1,0.1,0.1,0.0],["2012-02-15",0.1,0.1,0.1,0.1,0.0],["2012-02-16",0.09,0.09,0.09,0.09,1100.0],["2012-02-17",0.09,0.09,0.09,0.09,0.0],["2012-02-21",0.1,0.12,0.1,0.12,8200.0],["2012-02-22",0.12,0.12,0.12,0.12,0.0],["2012-02-23",0.12,0.12,0.12,0.12,0.0],["2012-02-24",0.11,0.11,0.11,0.11,10000.0],["2012-02-27",0.12,0.12,0.12,0.12,1200.0],["2012-02-28",0.1,0.1,0.1,0.1,12000.0],["2012-02-29",0.12,0.12,0.11,0.11,7000.0],["2012-03-01",0.11,0.11,0.11,0.11,0.0],["2012-03-02",0.11,0.11,0.11,0.11,0.0],["2012-03-05",0.12,0.12,0.12,0.12,200.0],["2012-03-06",0.12,0.12,0.12,0.12,0.0],["2012-03-07",0.1,0.1,0.1,0.1,1000.0],["2012-03-08",0.1,0.1,0.1,0.1,0.0],["2012-03-09",0.1,0.1,0.1,0.1,0.0],["2012-03-12",0.1,0.1,0.1,0.1,0.0],["2012-03-13",0.1,0.1,0.1,0.1,0.0],["2012-03-14",0.1,0.1,0.1,0.1,0.0],["2012-03-15",0.1,0.1,0.1,0.1,0.0],["2012-03-16",0.1,0.1,0.1,0.1,1000.0],["2012-03-19",0.1,0.1,0.1,0.1,0.0],["2012-03-20",0.1,0.1,0.1,0.1,0.0],["2012-03-21",0.09,0.09,0.09,0.09,5000.0],["2012-03-22",0.09,0.09,0.09,0.09,0.0],["2012-03-23",0.09,0.09,0.09,0.09,0.0],["2012-03-26",0.09,0.09,0.09,0.09,0.0],["2012-03-27",0.09,0.09,0.09,0.09,0.0],["2012-03-28",0.09,0.09,0.09,0.09,0.0],["2012-03-29",0.09,0.09,0.09,0.09,20000.0],["2012-03-30",0.09,0.09,0.09,0.09,0.0],["2012-04-02",0.1,0.1,0.09,0.09,22500.0],["2012-04-03",0.09,0.12,0.09,0.09,23500.0],["2012-04-04",0.09,0.09,0.09,0.09,0.0],["2012-04-05",0.08,0.08,0.08,0.08,3000.0],["2012-04-09",0.08,0.08,0.08,0.08,0.0],["2012-04-10",0.08,0.08,0.08,0.08,0.0],["2012-04-11",0.08,0.08,0.08,0.08,0.0],["2012-04-12",0.08,0.08,0.08,0.08,0.0],["2012-04-13",0.08,0.08,0.08,0.08,0.0],["2012-04-16",0.08,0.08,0.08,0.08,0.0],["2012-04-17",0.08,0.08,0.08,0.08,0.0],["2012-04-18",0.08,0.08,0.08,0.08,0.0],["2012-04-19",0.08,0.08,0.08,0.08,0.0],["2012-04-20",0.08,0.08,0.08,0.08,0.0],["2012-04-23",0.08,0.08,0.08,0.08,0.0],["2012-04-24",0.08,0.08,0.08,0.08,0.0],["2012-04-25",0.09,0.09,0.09,0.09,2000.0],["2012-04-26",0.09,0.09,0.09,0.09,0.0],["2012-04-27",0.09,0.09,0.09,0.09,0.0],["2012-04-30",0.09,0.09,0.09,0.09,0.0],["2012-05-01",0.09,0.09,0.09,0.09,0.0],["2012-05-02",0.09,0.09,0.09,0.09,0.0],["2012-05-03",0.09,0.09,0.09,0.09,0.0],["2012-05-04",0.09,0.09,0.09,0.09,0.0],["2012-05-07",0.09,0.09,0.09,0.09,0.0],["2012-05-08",0.09,0.09,0.09,0.09,0.0],["2012-05-09",0.09,0.09,0.09,0.09,0.0],["2012-05-10",0.09,0.09,0.09,0.09,0.0],["2012-05-11",0.09,0.09,0.09,0.09,0.0],["2012-05-14",0.09,0.09,0.09,0.09,0.0],["2012-05-15",0.09,0.09,0.09,0.09,0.0],["2012-05-16",0.09,0.09,0.09,0.09,0.0],["2012-05-17",0.09,0.09,0.09,0.09,0.0],["2012-05-18",0.09,0.09,0.09,0.09,0.0],["2012-05-21",0.09,0.09,0.09,0.09,0.0],["2012-05-22",0.09,0.09,0.09,0.09,0.0],["2012-05-23",0.09,0.09,0.09,0.09,0.0],["2012-05-24",0.09,0.09,0.09,0.09,0.0],["2012-05-25",0.09,0.09,0.09,0.09,0.0],["2012-05-29",0.09,0.09,0.09,0.09,0.0],["2012-05-30",0.09,0.09,0.09,0.09,0.0],["2012-05-31",0.09,0.09,0.09,0.09,0.0],["2012-06-01",0.09,0.09,0.09,0.09,0.0],["2012-06-04",0.09,0.09,0.09,0.09,0.0],["2012-06-05",0.09,0.09,0.09,0.09,0.0],["2012-06-06",0.09,0.09,0.09,0.09,0.0],["2012-06-07",0.09,0.09,0.09,0.09,0.0],["2012-06-08",0.11,0.11,0.11,0.11,3800.0],["2012-06-11",0.11,0.11,0.11,0.11,0.0],["2012-06-12",0.11,0.11,0.11,0.11,0.0],["2012-06-13",0.11,0.11,0.11,0.11,0.0],["2012-06-14",0.11,0.11,0.11,0.11,0.0],["2012-06-15",0.09,0.09,0.09,0.09,3000.0],["2012-06-18",0.09,0.09,0.09,0.09,5800.0],["2012-06-19",0.09,0.1,0.09,0.1,17400.0],["2012-06-20",0.1,0.1,0.1,0.1,0.0],["2012-06-21",0.1,0.1,0.1,0.1,0.0],["2012-06-22",0.08,0.08,0.08,0.08,5000.0],["2012-06-25",0.08,0.08,0.08,0.08,0.0],["2012-06-26",0.08,0.08,0.08,0.08,0.0],["2012-06-27",0.08,0.08,0.08,0.08,0.0],["2012-06-28",0.08,0.08,0.08,0.08,0.0],["2012-06-29",0.08,0.08,0.08,0.08,0.0],["2012-07-02",0.08,0.08,0.08,0.08,0.0],["2012-07-03",0.08,0.08,0.08,0.08,0.0],["2012-07-05",0.08,0.08,0.08,0.08,5000.0],["2012-07-06",0.08,0.08,0.08,0.08,8000.0],["2012-07-09",0.1,0.1,0.08,0.09,45000.0],["2012-07-10",0.09,0.09,0.09,0.09,8800.0],["2012-07-11",0.09,0.09,0.09,0.09,0.0],["2012-07-12",0.09,0.09,0.09,0.09,0.0],["2012-07-13",0.1,0.11,0.1,0.11,4600.0],["2012-07-16",0.11,0.11,0.11,0.11,46000.0],["2012-07-17",0.13,0.13,0.13,0.13,9800.0],["2012-07-18",0.12,0.14,0.12,0.12,35200.0],["2012-07-19",0.12,0.12,0.12,0.12,11300.0],["2012-07-20",0.12,0.12,0.12,0.12,0.0],["2012-07-23",0.12,0.12,0.12,0.12,0.0],["2012-07-24",0.12,0.12,0.12,0.12,0.0],["2012-07-25",0.12,0.12,0.12,0.12,0.0],["2012-07-26",0.11,0.13,0.11,0.13,2900.0],["2012-07-27",0.14,0.14,0.14,0.14,400.0],["2012-07-30",0.14,0.14,0.14,0.14,0.0],["2012-07-31",0.15,0.17,0.15,0.17,12400.0],["2012-08-01",0.13,0.13,0.13,0.13,18500.0],["2012-08-02",0.13,0.13,0.13,0.13,0.0],["2012-08-03",0.14,0.16,0.14,0.16,6600.0],["2012-08-06",0.16,0.16,0.16,0.16,200.0],["2012-08-07",0.16,0.16,0.12,0.16,13200.0],["2012-08-08",0.16,0.16,0.16,0.16,0.0],["2012-08-09",0.16,0.16,0.16,0.16,0.0],["2012-08-10",0.16,0.16,0.16,0.16,0.0],["2012-08-13",0.16,0.16,0.16,0.16,16900.0],["2012-08-14",0.35,0.35,0.2,0.2,1300.0],["2012-08-15",0.2,0.2,0.2,0.2,0.0],["2012-08-16",0.21,0.21,0.21,0.21,700.0],["2012-08-17",0.15,0.15,0.15,0.15,400.0],["2012-08-20",0.2,0.2,0.2,0.2,5700.0],["2012-08-21",0.2,0.2,0.2,0.2,8000.0],["2012-08-22",0.2,0.2,0.2,0.2,1000.0],["2012-08-23",0.2,0.2,0.2,0.2,12700.0],["2012-08-24",0.2,0.2,0.2,0.2,0.0],["2012-08-27",0.2,0.2,0.2,0.2,0.0],["2012-08-28",0.18,0.18,0.18,0.18,12300.0],["2012-08-29",0.19,0.19,0.19,0.19,9500.0],["2012-08-30",0.19,0.19,0.19,0.19,0.0],["2012-08-31",0.2,0.28,0.2,0.28,1200.0],["2012-09-04",0.28,0.28,0.28,0.28,0.0],["2012-09-05",0.28,0.28,0.28,0.28,0.0],["2012-09-06",0.21,0.28,0.21,0.28,600.0],["2012-09-07",0.24,0.28,0.24,0.28,5100.0],["2012-09-10",0.18,0.28,0.18,0.28,2300.0],["2012-09-11",0.28,0.28,0.28,0.28,0.0],["2012-09-12",0.28,0.28,0.28,0.28,0.0],["2012-09-13",0.21,0.3,0.21,0.3,600.0],["2012-09-14",0.3,0.3,0.3,0.3,0.0],["2012-09-17",0.3,0.3,0.3,0.3,0.0],["2012-09-18",0.3,0.3,0.3,0.3,0.0],["2012-09-19",0.21,0.25,0.2,0.25,30600.0],["2012-09-20",0.25,0.25,0.25,0.25,300.0],["2012-09-21",0.25,0.25,0.25,0.25,0.0],["2012-09-24",0.24,0.3,0.24,0.3,5200.0],["2012-09-25",0.3,0.3,0.3,0.3,0.0],["2012-09-26",0.22,0.22,0.22,0.22,5400.0],["2012-09-27",0.22,0.22,0.22,0.22,0.0],["2012-09-28",0.22,0.22,0.22,0.22,8000.0],["2012-10-01",0.2,0.2,0.2,0.2,300.0],["2012-10-02",0.23,0.26,0.22,0.26,10000.0],["2012-10-03",0.26,0.26,0.26,0.26,0.0],["2012-10-04",0.22,0.3,0.22,0.3,1800.0],["2012-10-05",0.3,0.3,0.3,0.3,0.0],["2012-10-08",0.23,0.28,0.23,0.28,1500.0],["2012-10-09",0.28,0.28,0.28,0.28,1600.0],["2012-10-10",0.23,0.3,0.23,0.3,800.0],["2012-10-11",0.24,0.28,0.23,0.23,24500.0],["2012-10-12",0.24,0.3,0.24,0.3,29000.0],["2012-10-15",0.25,0.25,0.25,0.25,500.0],["2012-10-16",0.3,0.3,0.26,0.3,36700.0],["2012-10-17",0.3,0.3,0.3,0.3,0.0],["2012-10-18",0.3,0.3,0.25,0.3,9600.0],["2012-10-19",0.3,0.3,0.3,0.3,0.0],["2012-10-22",0.3,0.3,0.3,0.3,1000.0],["2012-10-23",0.3,0.3,0.3,0.3,0.0],["2012-10-24",0.3,0.3,0.3,0.3,0.0],["2012-10-25",0.27,0.27,0.27,0.27,6000.0],["2012-10-26",0.25,0.27,0.25,0.27,6600.0],["2012-10-31",0.27,0.27,0.27,0.27,0.0],["2012-11-01",0.27,0.27,0.27,0.27,0.0],["2012-11-02",0.25,0.27,0.25,0.27,6600.0],["2012-11-05",0.27,0.27,0.27,0.27,4200.0],["2012-11-06",0.26,0.27,0.26,0.26,37000.0],["2012-11-07",0.3,0.3,0.3,0.3,1700.0],["2012-11-08",0.3,0.3,0.3,0.3,10000.0],["2012-11-09",0.3,0.3,0.3,0.3,0.0],["2012-11-12",0.3,0.3,0.27,0.27,14600.0],["2012-11-13",0.27,0.27,0.27,0.27,0.0],["2012-11-14",0.28,0.32,0.28,0.32,32500.0],["2012-11-15",0.29,0.31,0.29,0.29,9000.0],["2012-11-16",0.3,0.32,0.3,0.3,11400.0],["2012-11-19",0.31,0.32,0.31,0.32,9500.0],["2012-11-20",0.32,0.44,0.31,0.4,14600.0],["2012-11-21",0.33,0.33,0.33,0.33,4700.0],["2012-11-23",0.26,0.35,0.26,0.35,4400.0],["2012-11-26",0.35,0.35,0.3,0.32,13100.0],["2012-11-27",0.3,0.3,0.3,0.3,100.0],["2012-11-28",0.3,0.32,0.3,0.32,33300.0],["2012-11-29",0.32,0.35,0.31,0.35,18200.0],["2012-11-30",0.35,0.35,0.33,0.35,47800.0],["2012-12-03",0.35,0.36,0.32,0.36,23700.0],["2012-12-04",0.35,0.35,0.35,0.35,6200.0],["2012-12-05",0.36,0.36,0.36,0.36,400.0],["2012-12-06",0.32,0.35,0.32,0.35,5500.0],["2012-12-07",0.35,0.35,0.35,0.35,0.0],["2012-12-10",0.33,0.33,0.32,0.33,24700.0],["2012-12-11",0.33,0.33,0.33,0.33,0.0],["2012-12-12",0.32,0.33,0.32,0.33,6400.0],["2012-12-13",0.33,0.33,0.33,0.33,500.0],["2012-12-14",0.3,0.33,0.3,0.33,2100.0],["2012-12-17",0.3,0.33,0.3,0.33,500.0],["2012-12-18",0.33,0.33,0.33,0.33,1100.0],["2012-12-19",0.33,0.33,0.33,0.33,0.0],["2012-12-20",0.32,0.33,0.32,0.33,33700.0],["2012-12-21",0.33,0.33,0.33,0.33,0.0],["2012-12-24",0.31,0.33,0.31,0.33,4300.0],["2012-12-26",0.31,0.33,0.31,0.33,12200.0],["2012-12-27",0.33,0.33,0.28,0.3,30600.0],["2012-12-28",0.25,0.3,0.25,0.3,92300.0],["2012-12-31",0.26,0.3,0.26,0.3,5400.0],["2013-01-02",0.3,0.3,0.3,0.3,0.0],["2013-01-03",0.29,0.29,0.29,0.29,2000.0],["2013-01-04",0.28,0.29,0.28,0.29,8100.0],["2013-01-07",0.28,0.29,0.27,0.29,15600.0],["2013-01-08",0.28,0.28,0.27,0.28,15700.0],["2013-01-09",0.27,0.28,0.27,0.27,24700.0],["2013-01-10",0.28,0.28,0.28,0.28,400.0],["2013-01-11",0.27,0.27,0.27,0.27,5500.0],["2013-01-14",0.27,0.27,0.27,0.27,500.0],["2013-01-15",0.25,0.27,0.25,0.27,5100.0],["2013-01-16",0.27,0.27,0.27,0.27,0.0],["2013-01-17",0.26,0.26,0.26,0.26,7500.0],["2013-01-18",0.26,0.27,0.26,0.27,12500.0],["2013-01-22",0.27,0.29,0.25,0.27,25500.0],["2013-01-23",0.27,0.27,0.27,0.27,8000.0],["2013-01-24",0.26,0.26,0.26,0.26,500.0],["2013-01-25",0.26,0.26,0.26,0.26,3000.0],["2013-01-28",0.25,0.26,0.25,0.26,3300.0],["2013-01-29",0.25,0.27,0.25,0.27,17400.0],["2013-01-30",0.27,0.27,0.27,0.27,0.0],["2013-01-31",0.25,0.25,0.23,0.25,10000.0],["2013-02-01",0.26,0.26,0.26,0.26,3500.0],["2013-02-04",0.26,0.26,0.26,0.26,0.0],["2013-02-05",0.23,0.26,0.23,0.26,1700.0],["2013-02-06",0.26,0.26,0.26,0.26,4500.0],["2013-02-07",0.27,0.27,0.27,0.27,1500.0],["2013-02-08",0.27,0.27,0.27,0.27,0.0],["2013-02-11",0.26,0.29,0.26,0.29,12200.0],["2013-02-12",0.29,0.29,0.29,0.29,0.0],["2013-02-13",0.26,0.26,0.26,0.26,2200.0],["2013-02-14",0.24,0.26,0.24,0.26,3300.0],["2013-02-15",0.26,0.29,0.26,0.29,10500.0],["2013-02-19",0.29,0.29,0.29,0.29,0.0],["2013-02-20",0.29,0.29,0.29,0.29,0.0],["2013-02-21",0.25,0.28,0.25,0.28,5100.0],["2013-02-22",0.28,0.28,0.28,0.28,0.0],["2013-02-25",0.25,0.26,0.25,0.25,11700.0],["2013-02-26",0.27,0.27,0.27,0.27,500.0],["2013-02-27",0.25,0.25,0.25,0.25,5100.0],["2013-02-28",0.27,0.27,0.27,0.27,500.0],["2013-03-01",0.27,0.27,0.27,0.27,0.0],["2013-03-04",0.24,0.25,0.24,0.25,2600.0],["2013-03-05",0.25,0.25,0.25,0.25,0.0],["2013-03-06",0.25,0.25,0.25,0.25,0.0],["2013-03-07",0.25,0.25,0.25,0.25,6000.0],["2013-03-08",0.25,0.25,0.25,0.25,0.0],["2013-03-11",0.25,0.28,0.24,0.28,21900.0],["2013-03-12",0.29,0.29,0.29,0.29,1000.0],["2013-03-13",0.25,0.25,0.25,0.25,1000.0],["2013-03-14",0.25,0.26,0.24,0.26,11100.0],["2013-03-15",0.26,0.26,0.26,0.26,5000.0],["2013-03-18",0.26,0.26,0.26,0.26,0.0],["2013-03-19",0.26,0.26,0.26,0.26,0.0],["2013-03-20",0.26,0.26,0.26,0.26,0.0],["2013-03-21",0.26,0.26,0.26,0.26,0.0],["2013-03-22",0.25,0.25,0.25,0.25,5700.0],["2013-03-25",0.24,0.24,0.24,0.24,5400.0],["2013-03-26",0.25,0.25,0.24,0.25,7000.0],["2013-03-27",0.24,0.25,0.24,0.25,39600.0],["2013-03-28",0.25,0.28,0.25,0.28,15500.0],["2013-04-01",0.28,0.28,0.28,0.28,3000.0],["2013-04-02",0.28,0.28,0.25,0.27,13700.0],["2013-04-03",0.27,0.27,0.27,0.27,0.0],["2013-04-04",0.27,0.27,0.27,0.27,200.0],["2013-04-05",0.25,0.25,0.25,0.25,6000.0],["2013-04-08",0.26,0.26,0.26,0.26,10500.0],["2013-04-09",0.27,0.27,0.27,0.27,100.0],["2013-04-10",0.27,0.27,0.26,0.27,15600.0],["2013-04-11",0.27,0.28,0.27,0.28,7400.0],["2013-04-12",0.33,0.33,0.28,0.31,17400.0],["2013-04-15",0.31,0.31,0.27,0.28,10500.0],["2013-04-16",0.3,0.3,0.3,0.3,200.0],["2013-04-17",0.26,0.3,0.25,0.25,60800.0],["2013-04-18",0.3,0.3,0.3,0.3,1000.0],["2013-04-19",0.29,0.29,0.27,0.29,14900.0],["2013-04-22",0.28,0.28,0.25,0.27,28700.0],["2013-04-23",0.26,0.28,0.26,0.26,24000.0],["2013-04-24",0.27,0.29,0.27,0.29,6200.0],["2013-04-25",0.27,0.27,0.26,0.26,27100.0],["2013-04-26",0.26,0.26,0.26,0.26,0.0],["2013-04-29",0.26,0.26,0.24,0.25,23900.0],["2013-04-30",0.26,0.26,0.26,0.26,1000.0],["2013-05-01",0.25,0.25,0.25,0.25,1300.0],["2013-05-02",0.25,0.25,0.24,0.24,11000.0],["2013-05-03",0.24,0.24,0.24,0.24,2000.0],["2013-05-06",0.24,0.26,0.23,0.26,29200.0],["2013-05-07",0.26,0.28,0.26,0.28,3600.0],["2013-05-08",0.28,0.28,0.26,0.26,1900.0],["2013-05-09",0.26,0.26,0.24,0.24,13600.0],["2013-05-10",0.25,0.26,0.25,0.26,3500.0],["2013-05-13",0.25,0.26,0.25,0.26,2500.0],["2013-05-14",0.26,0.26,0.26,0.26,0.0],["2013-05-15",0.24,0.28,0.18,0.24,101600.0],["2013-05-16",0.25,0.25,0.24,0.24,12300.0],["2013-05-17",0.24,0.26,0.2,0.26,80500.0],["2013-05-20",0.25,0.25,0.24,0.24,14000.0],["2013-05-21",0.23,0.3,0.23,0.29,27200.0],["2013-05-22",0.25,0.26,0.25,0.26,8400.0],["2013-05-23",0.25,0.25,0.24,0.24,3300.0],["2013-05-24",0.24,0.24,0.24,0.24,14900.0],["2013-05-28",0.23,0.24,0.23,0.24,11000.0],["2013-05-29",0.24,0.24,0.24,0.24,0.0],["2013-05-30",0.24,0.24,0.22,0.23,59500.0],["2013-05-31",0.23,0.26,0.23,0.25,73800.0],["2013-06-03",0.25,0.25,0.2,0.21,27500.0],["2013-06-04",0.21,0.21,0.21,0.21,0.0],["2013-06-05",0.21,0.21,0.21,0.21,0.0],["2013-06-06",0.24,0.24,0.24,0.24,5000.0],["2013-06-07",0.24,0.24,0.24,0.24,200.0],["2013-06-10",0.23,0.23,0.22,0.23,18600.0],["2013-06-11",0.23,0.23,0.2,0.23,23400.0],["2013-06-12",0.23,0.24,0.23,0.24,16200.0],["2013-06-13",0.24,0.24,0.24,0.24,0.0],["2013-06-14",0.24,0.25,0.24,0.24,34600.0],["2013-06-17",0.24,0.24,0.24,0.24,12300.0],["2013-06-18",0.25,0.25,0.25,0.25,1000.0],["2013-06-19",0.25,0.25,0.25,0.25,0.0],["2013-06-20",0.24,0.29,0.24,0.29,18100.0],["2013-06-21",0.29,0.3,0.28,0.3,20600.0],["2013-06-24",0.25,0.3,0.25,0.3,15600.0],["2013-06-25",0.29,0.29,0.29,0.29,5000.0],["2013-06-26",0.29,0.29,0.29,0.29,0.0],["2013-06-27",0.28,0.32,0.28,0.32,10900.0],["2013-06-28",0.33,0.33,0.33,0.33,300.0],["2013-07-01",0.26,0.3,0.26,0.3,8200.0],["2013-07-02",0.28,0.3,0.28,0.3,4700.0],["2013-07-03",0.3,0.3,0.3,0.3,0.0],["2013-07-05",0.3,0.3,0.3,0.3,5700.0],["2013-07-08",0.26,0.3,0.26,0.3,4400.0],["2013-07-09",0.25,0.25,0.25,0.25,1500.0],["2013-07-10",0.28,0.28,0.28,0.28,1500.0],["2013-07-11",0.25,0.25,0.25,0.25,14000.0],["2013-07-12",0.25,0.3,0.23,0.3,30000.0],["2013-07-15",0.25,0.27,0.25,0.27,12100.0],["2013-07-16",0.25,0.25,0.24,0.25,27000.0],["2013-07-17",0.25,0.25,0.25,0.25,10000.0],["2013-07-18",0.23,0.23,0.23,0.23,1100.0],["2013-07-19",0.27,0.27,0.27,0.27,100.0],["2013-07-22",0.27,0.27,0.27,0.27,800.0],["2013-07-23",0.25,0.25,0.25,0.25,500.0],["2013-07-24",0.25,0.25,0.25,0.25,16000.0],["2013-07-25",0.27,0.27,0.27,0.27,4500.0],["2013-07-26",0.3,0.3,0.3,0.3,1800.0],["2013-07-29",0.25,0.26,0.25,0.26,8000.0],["2013-07-30",0.25,0.26,0.24,0.26,12000.0],["2013-07-31",0.26,0.26,0.26,0.26,0.0],["2013-08-01",0.26,0.26,0.26,0.26,0.0],["2013-08-02",0.26,0.26,0.26,0.26,0.0],["2013-08-05",0.25,0.25,0.25,0.25,1200.0],["2013-08-06",0.25,0.25,0.23,0.25,13300.0],["2013-08-07",0.25,0.25,0.25,0.25,0.0],["2013-08-08",0.23,0.24,0.23,0.24,8000.0],["2013-08-09",0.24,0.24,0.24,0.24,4000.0],["2013-08-12",0.24,0.24,0.24,0.24,0.0],["2013-08-13",0.23,0.23,0.2,0.2,24200.0],["2013-08-14",0.2,0.2,0.2,0.2,8000.0],["2013-08-15",0.2,0.23,0.2,0.23,8400.0],["2013-08-16",0.23,0.23,0.23,0.23,0.0],["2013-08-19",0.23,0.23,0.22,0.22,4800.0],["2013-08-20",0.2,0.21,0.2,0.21,13300.0],["2013-08-21",0.21,0.21,0.21,0.21,3700.0],["2013-08-22",0.2,0.2,0.2,0.2,25100.0],["2013-08-23",0.21,0.22,0.2,0.22,28700.0],["2013-08-26",0.23,0.23,0.23,0.23,4000.0],["2013-08-27",0.23,0.23,0.2,0.2,2900.0],["2013-08-28",0.2,0.2,0.2,0.2,0.0],["2013-08-29",0.2,0.2,0.2,0.2,26000.0],["2013-08-30",0.2,0.2,0.2,0.2,0.0],["2013-09-03",0.19,0.19,0.19,0.19,6200.0],["2013-09-04",0.19,0.19,0.19,0.19,0.0],["2013-09-05",0.19,0.19,0.16,0.16,109400.0],["2013-09-06",0.19,0.19,0.18,0.19,10600.0],["2013-09-09",0.19,0.19,0.19,0.19,2500.0],["2013-09-10",0.19,0.19,0.19,0.19,0.0],["2013-09-11",0.18,0.18,0.18,0.18,600.0],["2013-09-12",0.18,0.18,0.18,0.18,0.0],["2013-09-13",0.18,0.18,0.18,0.18,10000.0],["2013-09-16",0.18,0.18,0.18,0.18,0.0],["2013-09-17",0.18,0.18,0.18,0.18,0.0],["2013-09-18",0.18,0.18,0.18,0.18,0.0],["2013-09-19",0.17,0.17,0.17,0.17,5000.0],["2013-09-20",0.19,0.19,0.19,0.19,6200.0],["2013-09-23",0.19,0.19,0.18,0.18,12600.0],["2013-09-24",0.19,0.19,0.19,0.19,1000.0],["2013-09-25",0.19,0.19,0.19,0.19,0.0],["2013-09-26",0.18,0.18,0.18,0.18,4800.0],["2013-09-27",0.19,0.19,0.19,0.19,600.0],["2013-09-30",0.18,0.18,0.18,0.18,1000.0],["2013-10-01",0.18,0.18,0.17,0.17,8100.0],["2013-10-02",0.17,0.17,0.17,0.17,0.0],["2013-10-03",0.17,0.19,0.17,0.19,21000.0],["2013-10-04",0.19,0.19,0.19,0.19,0.0],["2013-10-07",0.19,0.19,0.19,0.19,0.0],["2013-10-08",0.19,0.19,0.16,0.17,11500.0],["2013-10-09",0.15,0.19,0.15,0.19,16300.0],["2013-10-10",0.19,0.19,0.19,0.19,0.0],["2013-10-11",0.19,0.19,0.19,0.19,0.0],["2013-10-14",0.15,0.19,0.15,0.19,1000.0],["2013-10-15",0.15,0.15,0.15,0.15,300.0],["2013-10-16",0.15,0.15,0.15,0.15,0.0],["2013-10-17",0.16,0.19,0.15,0.15,23800.0],["2013-10-18",0.15,0.15,0.15,0.15,0.0],["2013-10-21",0.18,0.18,0.14,0.14,14500.0],["2013-10-22",0.14,0.14,0.14,0.14,0.0],["2013-10-23",0.14,0.14,0.14,0.14,0.0],["2013-10-24",0.14,0.14,0.14,0.14,0.0],["2013-10-25",0.14,0.14,0.14,0.14,0.0],["2013-10-28",0.14,0.14,0.14,0.14,0.0],["2013-10-29",0.16,0.19,0.16,0.19,16200.0],["2013-10-30",0.19,0.19,0.19,0.19,0.0],["2013-10-31",0.19,0.19,0.19,0.19,0.0],["2013-11-01",0.19,0.19,0.19,0.19,0.0],["2013-11-04",0.19,0.19,0.19,0.19,0.0],["2013-11-05",0.18,0.18,0.18,0.18,1000.0],["2013-11-06",0.18,0.19,0.18,0.19,12000.0],["2013-11-07",0.19,0.19,0.19,0.19,0.0],["2013-11-08",0.19,0.23,0.19,0.23,16400.0],["2013-11-11",0.23,0.23,0.23,0.23,0.0],["2013-11-12",0.23,0.23,0.23,0.23,0.0],["2013-11-13",0.23,0.23,0.23,0.23,0.0],["2013-11-14",0.18,0.19,0.18,0.19,22700.0],["2013-11-15",0.19,0.19,0.19,0.19,0.0],["2013-11-18",0.19,0.19,0.19,0.19,0.0],["2013-11-19",0.18,0.18,0.18,0.18,5600.0],["2013-11-20",0.18,0.18,0.18,0.18,0.0],["2013-11-21",0.19,0.19,0.16,0.19,35700.0],["2013-11-22",0.19,0.19,0.19,0.19,0.0],["2013-11-25",0.19,0.19,0.19,0.19,0.0],["2013-11-26",0.18,0.18,0.18,0.18,4500.0],["2013-11-27",0.18,0.18,0.18,0.18,0.0],["2013-11-29",0.18,0.18,0.18,0.18,0.0],["2013-12-02",0.18,0.18,0.18,0.18,1000.0],["2013-12-03",0.18,0.18,0.18,0.18,2500.0],["2013-12-04",0.18,0.18,0.18,0.18,0.0],["2013-12-05",0.16,0.17,0.16,0.17,18800.0],["2013-12-06",0.17,0.17,0.17,0.17,0.0],["2013-12-09",0.17,0.17,0.17,0.17,0.0],["2013-12-10",0.16,0.16,0.16,0.16,9800.0],["2013-12-11",0.16,0.16,0.16,0.16,2000.0],["2013-12-12",0.16,0.16,0.16,0.16,0.0],["2013-12-13",0.16,0.16,0.16,0.16,2000.0],["2013-12-16",0.16,0.16,0.16,0.16,0.0],["2013-12-17",0.16,0.16,0.16,0.16,0.0],["2013-12-18",0.17,0.18,0.15,0.17,51300.0],["2013-12-19",0.15,0.17,0.15,0.17,70300.0],["2013-12-20",0.15,0.15,0.12,0.15,50300.0],["2013-12-23",0.15,0.15,0.15,0.15,0.0],["2013-12-24",0.15,0.15,0.15,0.15,0.0],["2013-12-26",0.14,0.15,0.14,0.15,3800.0],["2013-12-27",0.15,0.15,0.15,0.15,16200.0],["2013-12-30",0.16,0.16,0.16,0.16,700.0],["2013-12-31",0.16,0.16,0.16,0.16,4000.0],["2014-01-02",0.16,0.16,0.16,0.16,0.0],["2014-01-03",0.16,0.17,0.16,0.17,9700.0],["2014-01-06",0.17,0.17,0.17,0.17,0.0],["2014-01-07",0.17,0.17,0.17,0.17,0.0],["2014-01-08",0.17,0.17,0.17,0.17,0.0],["2014-01-09",0.16,0.16,0.14,0.14,59100.0],["2014-01-10",0.15,0.15,0.14,0.14,29300.0],["2014-01-13",0.14,0.14,0.14,0.14,10000.0],["2014-01-14",0.14,0.17,0.14,0.17,17200.0],["2014-01-15",0.14,0.15,0.14,0.14,30000.0],["2014-01-16",0.14,0.14,0.14,0.14,8000.0],["2014-01-17",0.15,0.15,0.14,0.14,73200.0],["2014-01-21",0.14,0.15,0.14,0.15,18000.0],["2014-01-22",0.15,0.15,0.15,0.15,1700.0],["2014-01-23",0.14,0.14,0.14,0.14,5000.0],["2014-01-24",0.14,0.14,0.14,0.14,0.0],["2014-01-27",0.14,0.14,0.14,0.14,500.0],["2014-01-28",0.14,0.15,0.14,0.15,32100.0],["2014-01-29",0.15,0.15,0.15,0.15,0.0],["2014-01-30",0.15,0.15,0.15,0.15,3700.0],["2014-01-31",0.15,0.15,0.15,0.15,0.0],["2014-02-03",0.15,0.15,0.15,0.15,11700.0],["2014-02-04",0.15,0.15,0.15,0.15,0.0],["2014-02-05",0.19,0.19,0.15,0.15,5700.0],["2014-02-06",0.15,0.15,0.15,0.15,8500.0],["2014-02-07",0.18,0.19,0.15,0.19,5600.0],["2014-02-10",0.19,0.19,0.19,0.19,0.0],["2014-02-11",0.19,0.19,0.19,0.19,0.0],["2014-02-12",0.19,0.19,0.19,0.19,5000.0],["2014-02-13",0.19,0.19,0.18,0.18,1000.0],["2014-02-14",0.18,0.18,0.18,0.18,0.0],["2014-02-18",0.17,0.17,0.17,0.17,3000.0],["2014-02-19",0.18,0.18,0.18,0.18,600.0],["2014-02-20",0.17,0.17,0.17,0.17,1000.0],["2014-02-21",0.17,0.17,0.17,0.17,13000.0],["2014-02-24",0.17,0.17,0.17,0.17,3700.0],["2014-02-25",0.16,0.16,0.16,0.16,35000.0],["2014-02-26",0.16,0.16,0.16,0.16,0.0],["2014-02-27",0.17,0.19,0.15,0.19,7600.0],["2014-02-28",0.19,0.19,0.19,0.19,0.0],["2014-03-03",0.19,0.19,0.19,0.19,0.0],["2014-03-04",0.19,0.19,0.19,0.19,0.0],["2014-03-05",0.19,0.19,0.19,0.19,0.0],["2014-03-06",0.17,0.17,0.17,0.17,4000.0],["2014-03-07",0.17,0.17,0.17,0.17,8100.0],["2014-03-10",0.17,0.17,0.17,0.17,0.0],["2014-03-11",0.17,0.17,0.17,0.17,1000.0],["2014-03-12",0.17,0.17,0.17,0.17,0.0],["2014-03-13",0.17,0.17,0.17,0.17,0.0],["2014-03-14",0.17,0.17,0.17,0.17,0.0],["2014-03-17",0.17,0.17,0.17,0.17,15000.0],["2014-03-18",0.17,0.17,0.17,0.17,0.0],["2014-03-19",0.17,0.17,0.17,0.17,0.0],["2014-03-20",0.16,0.16,0.16,0.16,8500.0],["2014-03-21",0.16,0.16,0.16,0.16,0.0],["2014-03-24",0.16,0.16,0.16,0.16,0.0],["2014-03-25",0.17,0.17,0.16,0.16,10900.0],["2014-03-26",0.16,0.16,0.16,0.16,1000.0],["2014-03-27",0.15,0.15,0.15,0.15,76300.0],["2014-03-28",0.15,0.15,0.15,0.15,0.0],["2014-03-31",0.16,0.19,0.16,0.19,18400.0],["2014-04-01",0.18,0.19,0.18,0.19,35800.0],["2014-04-02",0.19,0.19,0.19,0.19,0.0],["2014-04-03",0.18,0.19,0.18,0.19,33000.0],["2014-04-04",0.19,0.19,0.19,0.19,0.0],["2014-04-07",0.19,0.19,0.19,0.19,0.0],["2014-04-08",0.17,0.17,0.17,0.17,23500.0],["2014-04-09",0.18,0.18,0.17,0.18,10400.0],["2014-04-10",0.17,0.18,0.17,0.18,10100.0],["2014-04-11",0.18,0.19,0.18,0.19,3100.0],["2014-04-14",0.18,0.18,0.18,0.18,47300.0],["2014-04-15",0.16,0.18,0.16,0.18,1200.0],["2014-04-16",0.18,0.18,0.18,0.18,600.0],["2014-04-17",0.18,0.18,0.18,0.18,0.0],["2014-04-21",0.17,0.18,0.17,0.18,21600.0],["2014-04-22",0.18,0.18,0.18,0.18,1400.0],["2014-04-23",0.18,0.18,0.18,0.18,0.0],["2014-04-24",0.18,0.18,0.18,0.18,5400.0],["2014-04-25",0.17,0.18,0.17,0.18,62700.0],["2014-04-28",0.18,0.18,0.18,0.18,0.0],["2014-04-29",0.18,0.18,0.18,0.18,10000.0],["2014-04-30",0.18,0.18,0.18,0.18,0.0],["2014-05-01",0.18,0.18,0.18,0.18,0.0],["2014-05-02",0.17,0.17,0.17,0.17,15000.0],["2014-05-05",0.17,0.17,0.17,0.17,0.0],["2014-05-06",0.17,0.18,0.17,0.18,16100.0],["2014-05-07",0.19,0.19,0.19,0.19,200.0],["2014-05-08",0.17,0.17,0.17,0.17,6700.0],["2014-05-09",0.17,0.17,0.17,0.17,20000.0],["2014-05-12",0.17,0.17,0.17,0.17,0.0],["2014-05-13",0.17,0.18,0.17,0.18,12600.0],["2014-05-14",0.18,0.18,0.18,0.18,0.0],["2014-05-15",0.18,0.18,0.18,0.18,0.0],["2014-05-16",0.18,0.18,0.18,0.18,0.0],["2014-05-19",0.17,0.17,0.17,0.17,5000.0],["2014-05-20",0.17,0.17,0.17,0.17,0.0],["2014-05-21",0.17,0.17,0.17,0.17,0.0],["2014-05-22",0.17,0.17,0.17,0.17,0.0],["2014-05-23",0.17,0.19,0.17,0.19,8000.0],["2014-05-27",0.18,0.18,0.18,0.18,200.0],["2014-05-28",0.18,0.18,0.18,0.18,300.0],["2014-05-29",0.18,0.18,0.18,0.18,0.0],["2014-05-30",0.18,0.18,0.18,0.18,0.0],["2014-06-02",0.11,0.19,0.11,0.19,28300.0],["2014-06-03",0.17,0.17,0.17,0.17,8800.0],["2014-06-04",0.17,0.17,0.17,0.17,0.0],["2014-06-05",0.17,0.19,0.17,0.19,10200.0],["2014-06-06",0.19,0.19,0.19,0.19,12300.0],["2014-06-09",0.18,0.22,0.18,0.22,51600.0],["2014-06-10",0.2,0.2,0.2,0.2,10300.0],["2014-06-11",0.2,0.2,0.2,0.2,0.0],["2014-06-12",0.22,0.22,0.21,0.21,7900.0],["2014-06-13",0.2,0.2,0.2,0.2,2700.0],["2014-06-16",0.22,0.22,0.22,0.22,3000.0],["2014-06-17",0.22,0.22,0.22,0.22,0.0],["2014-06-18",0.2,0.2,0.2,0.2,1500.0],["2014-06-19",0.2,0.21,0.2,0.21,47600.0],["2014-06-20",0.2,0.2,0.2,0.2,2500.0],["2014-06-23",0.21,0.21,0.21,0.21,10000.0],["2014-06-24",0.21,0.21,0.21,0.21,0.0],["2014-06-25",0.21,0.22,0.19,0.22,20500.0],["2014-06-26",0.22,0.22,0.22,0.22,0.0],["2014-06-27",0.22,0.22,0.22,0.22,0.0],["2014-06-30",0.2,0.2,0.2,0.2,14700.0],["2014-07-01",0.2,0.2,0.2,0.2,14000.0],["2014-07-02",0.2,0.2,0.2,0.2,0.0],["2014-07-03",0.2,0.21,0.2,0.21,5400.0],["2014-07-07",0.22,0.22,0.21,0.21,21500.0],["2014-07-08",0.21,0.22,0.21,0.21,27500.0],["2014-07-09",0.22,0.22,0.22,0.22,51500.0],["2014-07-10",0.22,0.24,0.22,0.24,51700.0],["2014-07-11",0.25,0.25,0.24,0.24,23200.0],["2014-07-14",0.25,0.25,0.25,0.25,200.0],["2014-07-15",0.23,0.24,0.22,0.23,28200.0],["2014-07-16",0.23,0.23,0.23,0.23,10600.0],["2014-07-17",0.23,0.23,0.23,0.23,300.0],["2014-07-18",0.22,0.22,0.22,0.22,2700.0],["2014-07-21",0.22,0.22,0.22,0.22,0.0],["2014-07-22",0.22,0.22,0.21,0.22,10100.0],["2014-07-23",0.22,0.22,0.22,0.22,700.0],["2014-07-24",0.22,0.24,0.22,0.24,7200.0],["2014-07-25",0.22,0.24,0.22,0.22,6900.0],["2014-07-28",0.22,0.22,0.22,0.22,0.0],["2014-07-29",0.24,0.24,0.22,0.22,5200.0],["2014-07-30",0.22,0.22,0.21,0.21,10700.0],["2014-07-31",0.19,0.21,0.19,0.21,45100.0],["2014-08-01",0.2,0.2,0.18,0.2,46000.0],["2014-08-04",0.19,0.19,0.19,0.19,2500.0],["2014-08-05",0.18,0.19,0.18,0.19,25000.0],["2014-08-06",0.19,0.19,0.19,0.19,0.0],["2014-08-07",0.17,0.19,0.15,0.19,11600.0],["2014-08-08",0.17,0.22,0.17,0.22,14600.0],["2014-08-11",0.18,0.2,0.18,0.2,40200.0],["2014-08-12",0.19,0.21,0.19,0.21,20000.0],["2014-08-13",0.18,0.18,0.14,0.17,74900.0],["2014-08-14",0.17,0.17,0.15,0.17,61800.0],["2014-08-15",0.17,0.22,0.17,0.22,30200.0],["2014-08-18",0.18,0.22,0.17,0.22,85300.0],["2014-08-19",0.23,0.23,0.23,0.23,200.0],["2014-08-20",0.19,0.19,0.19,0.19,20600.0],["2014-08-21",0.19,0.19,0.19,0.19,0.0],["2014-08-22",0.18,0.18,0.18,0.18,12000.0],["2014-08-25",0.17,0.18,0.17,0.18,700.0],["2014-08-26",0.18,0.18,0.16,0.18,11500.0],["2014-08-27",0.18,0.18,0.18,0.18,1000.0],["2014-08-28",0.18,0.18,0.18,0.18,0.0],["2014-08-29",0.18,0.18,0.18,0.18,4700.0],["2014-09-02",0.16,0.17,0.14,0.17,154600.0],["2014-09-03",0.14,0.16,0.13,0.14,71500.0],["2014-09-04",0.15,0.15,0.15,0.15,1400.0],["2014-09-05",0.15,0.15,0.15,0.15,0.0],["2014-09-08",0.16,0.16,0.16,0.16,200.0],["2014-09-09",0.14,0.14,0.14,0.14,2500.0],["2014-09-10",0.15,0.15,0.15,0.15,17400.0],["2014-09-11",0.15,0.15,0.15,0.15,300.0],["2014-09-12",0.14,0.19,0.14,0.19,33800.0],["2014-09-15",0.18,0.19,0.18,0.18,11300.0],["2014-09-16",0.15,0.17,0.15,0.17,2600.0],["2014-09-17",0.17,0.17,0.17,0.17,100.0],["2014-09-18",0.17,0.18,0.17,0.18,14200.0],["2014-09-19",0.17,0.2,0.17,0.19,71000.0],["2014-09-22",0.19,0.2,0.19,0.2,12500.0],["2014-09-23",0.2,0.2,0.18,0.18,7500.0],["2014-09-24",0.19,0.19,0.19,0.19,200.0],["2014-09-25",0.2,0.22,0.19,0.19,27100.0],["2014-09-26",0.21,0.21,0.21,0.21,100.0],["2014-09-29",0.17,0.22,0.17,0.22,17700.0],["2014-09-30",0.22,0.22,0.22,0.22,5100.0],["2014-10-01",0.22,0.22,0.22,0.22,0.0],["2014-10-02",0.2,0.2,0.2,0.2,6600.0],["2014-10-03",0.2,0.2,0.2,0.2,200.0],["2014-10-06",0.2,0.23,0.2,0.23,111600.0],["2014-10-07",0.23,0.23,0.22,0.23,21000.0],["2014-10-08",0.23,0.23,0.22,0.22,10500.0],["2014-10-09",0.22,0.24,0.22,0.24,47300.0],["2014-10-10",0.24,0.25,0.23,0.25,38500.0],["2014-10-13",0.25,0.25,0.22,0.24,34000.0],["2014-10-14",0.25,0.25,0.24,0.24,38600.0],["2014-10-15",0.24,0.24,0.24,0.24,200.0],["2014-10-16",0.24,0.25,0.24,0.25,33800.0],["2014-10-17",0.28,0.28,0.24,0.24,24100.0],["2014-10-20",0.24,0.25,0.24,0.25,14200.0],["2014-10-21",0.25,0.3,0.25,0.3,36500.0],["2014-10-22",0.3,0.3,0.25,0.28,33200.0],["2014-10-23",0.26,0.27,0.26,0.27,1800.0],["2014-10-24",0.27,0.27,0.27,0.27,0.0],["2014-10-27",0.28,0.28,0.28,0.28,1600.0],["2014-10-28",0.28,0.28,0.28,0.28,0.0],["2014-10-29",0.28,0.35,0.28,0.33,53800.0],["2014-10-30",0.33,0.44,0.33,0.39,18600.0],["2014-10-31",0.39,0.39,0.31,0.36,43700.0],["2014-11-03",0.32,0.37,0.32,0.37,3500.0],["2014-11-04",0.35,0.36,0.32,0.32,9200.0],["2014-11-05",0.32,0.35,0.32,0.32,15200.0],["2014-11-06",0.38,0.38,0.34,0.34,2800.0],["2014-11-07",0.33,0.33,0.3,0.3,1200.0],["2014-11-10",0.35,0.4,0.3,0.4,13100.0],["2014-11-11",0.28,0.38,0.28,0.38,1200.0],["2014-11-12",0.38,0.38,0.38,0.38,2400.0],["2014-11-13",0.38,0.38,0.35,0.35,18400.0],["2014-11-14",0.33,0.33,0.3,0.31,15100.0],["2014-11-17",0.27,0.32,0.27,0.32,18500.0],["2014-11-18",0.32,0.33,0.32,0.33,2800.0],["2014-11-19",0.32,0.32,0.32,0.32,5000.0],["2014-11-20",0.3,0.3,0.3,0.3,9900.0],["2014-11-21",0.32,0.32,0.32,0.32,5700.0],["2014-11-24",0.32,0.32,0.32,0.32,0.0],["2014-11-25",0.32,0.32,0.32,0.32,6600.0],["2014-11-26",0.32,0.32,0.32,0.32,2500.0],["2014-11-28",0.29,0.32,0.28,0.32,6700.0],["2014-12-01",0.32,0.32,0.32,0.32,0.0],["2014-12-02",0.28,0.3,0.28,0.3,40600.0],["2014-12-03",0.28,0.29,0.28,0.29,10000.0],["2014-12-04",0.28,0.3,0.28,0.3,21800.0],["2014-12-05",0.28,0.28,0.28,0.28,4700.0],["2014-12-08",0.3,0.3,0.28,0.28,11700.0],["2014-12-09",0.28,0.28,0.28,0.28,0.0],["2014-12-10",0.28,0.28,0.28,0.28,2100.0],["2014-12-11",0.28,0.28,0.28,0.28,0.0],["2014-12-12",0.26,0.26,0.25,0.26,15800.0],["2014-12-15",0.27,0.27,0.24,0.26,36800.0],["2014-12-16",0.26,0.26,0.26,0.26,0.0],["2014-12-17",0.26,0.26,0.25,0.25,5000.0],["2014-12-18",0.25,0.26,0.25,0.26,10400.0],["2014-12-19",0.26,0.26,0.26,0.26,14400.0],["2014-12-22",0.26,0.26,0.26,0.26,0.0],["2014-12-23",0.26,0.26,0.25,0.25,11000.0],["2014-12-24",0.26,0.26,0.26,0.26,2000.0],["2014-12-26",0.26,0.26,0.26,0.26,4000.0],["2014-12-29",0.26,0.26,0.26,0.26,0.0],["2014-12-30",0.26,0.26,0.26,0.26,0.0],["2014-12-31",0.24,0.24,0.24,0.24,12500.0],["2015-01-02",0.24,0.24,0.24,0.24,0.0],["2015-01-05",0.24,0.24,0.24,0.24,0.0],["2015-01-06",0.24,0.25,0.24,0.25,7200.0],["2015-01-07",0.25,0.26,0.24,0.26,14500.0],["2015-01-08",0.26,0.26,0.26,0.26,0.0],["2015-01-09",0.25,0.25,0.25,0.25,4500.0],["2015-01-12",0.24,0.25,0.24,0.25,1600.0],["2015-01-13",0.24,0.24,0.24,0.24,27200.0],["2015-01-14",0.24,0.24,0.24,0.24,8000.0],["2015-01-15",0.25,0.25,0.25,0.25,3200.0],["2015-01-16",0.23,0.23,0.23,0.23,3500.0],["2015-01-20",0.25,0.25,0.25,0.25,700.0],["2015-01-21",0.25,0.25,0.25,0.25,0.0],["2015-01-22",0.24,0.24,0.24,0.24,100.0],["2015-01-23",0.24,0.24,0.24,0.24,6000.0],["2015-01-26",0.24,0.24,0.24,0.24,500.0],["2015-01-27",0.24,0.24,0.24,0.24,0.0],["2015-01-28",0.24,0.24,0.24,0.24,7500.0],["2015-01-29",0.23,0.24,0.23,0.24,1200.0],["2015-01-30",0.24,0.24,0.24,0.24,0.0],["2015-02-02",0.24,0.24,0.24,0.24,2000.0],["2015-02-03",0.24,0.24,0.24,0.24,7500.0],["2015-02-04",0.23,0.24,0.23,0.24,9000.0],["2015-02-05",0.23,0.23,0.23,0.23,6400.0],["2015-02-06",0.23,0.24,0.22,0.24,8000.0],["2015-02-09",0.24,0.24,0.24,0.24,0.0],["2015-02-10",0.24,0.24,0.24,0.24,0.0],["2015-02-11",0.23,0.23,0.23,0.23,2500.0],["2015-02-12",0.23,0.24,0.23,0.24,10200.0],["2015-02-13",0.23,0.25,0.23,0.25,60500.0],["2015-02-17",0.34,0.34,0.32,0.32,12700.0],["2015-02-18",0.33,0.33,0.32,0.32,3400.0],["2015-02-19",0.3,0.3,0.3,0.3,1000.0],["2015-02-20",0.3,0.3,0.3,0.3,400.0],["2015-02-23",0.3,0.3,0.3,0.3,0.0],["2015-02-24",0.3,0.3,0.3,0.3,3000.0],["2015-02-25",0.3,0.3,0.3,0.3,0.0],["2015-02-26",0.29,0.33,0.29,0.33,33200.0],["2015-02-27",0.34,0.34,0.31,0.34,25100.0],["2015-03-02",0.32,0.34,0.32,0.32,12800.0],["2015-03-03",0.32,0.32,0.32,0.32,0.0],["2015-03-04",0.32,0.32,0.32,0.32,0.0],["2015-03-05",0.32,0.34,0.32,0.34,11100.0],["2015-03-06",0.34,0.34,0.34,0.34,2300.0],["2015-03-09",0.33,0.34,0.33,0.34,1700.0],["2015-03-10",0.34,0.34,0.34,0.34,1000.0],["2015-03-11",0.34,0.34,0.34,0.34,4700.0],["2015-03-12",0.32,0.32,0.28,0.32,27400.0],["2015-03-13",0.3,0.32,0.3,0.32,9700.0],["2015-03-16",0.32,0.32,0.32,0.32,0.0],["2015-03-17",0.32,0.32,0.32,0.32,2200.0],["2015-03-18",0.32,0.32,0.32,0.32,9100.0],["2015-03-19",0.32,0.33,0.3,0.33,7400.0],["2015-03-20",0.32,0.33,0.32,0.33,5000.0],["2015-03-23",0.34,0.35,0.34,0.35,9500.0],["2015-03-24",0.35,0.41,0.35,0.4,54300.0],["2015-03-25",0.65,0.88,0.41,0.66,402900.0],["2015-03-26",0.69,0.75,0.66,0.69,128300.0],["2015-03-27",0.68,0.7,0.65,0.68,131300.0],["2015-03-30",0.65,0.7,0.65,0.67,9900.0],["2015-03-31",0.67,0.7,0.67,0.69,54900.0],["2015-04-01",0.68,0.72,0.68,0.7,15100.0],["2015-04-02",0.68,0.69,0.63,0.66,108500.0],["2015-04-06",0.65,0.65,0.63,0.64,9400.0],["2015-04-07",0.64,0.69,0.64,0.69,34000.0],["2015-04-08",0.68,0.68,0.68,0.68,2500.0],["2015-04-09",0.68,0.68,0.63,0.67,43000.0],["2015-04-10",0.67,0.67,0.67,0.67,8600.0],["2015-04-13",0.64,0.64,0.62,0.64,32400.0],["2015-04-14",0.65,0.65,0.64,0.65,23700.0],["2015-04-15",0.65,0.66,0.65,0.66,24300.0],["2015-04-16",0.65,0.67,0.65,0.66,20500.0],["2015-04-17",0.65,0.65,0.65,0.65,1400.0],["2015-04-20",0.65,0.67,0.65,0.66,51800.0],["2015-04-21",0.68,0.8,0.68,0.75,124400.0],["2015-04-22",0.79,0.98,0.77,0.95,203000.0],["2015-04-23",0.95,0.95,0.85,0.94,70000.0],["2015-04-24",0.94,0.94,0.84,0.91,110100.0],["2015-04-27",0.87,0.87,0.75,0.77,107000.0],["2015-04-28",0.77,0.78,0.69,0.74,145200.0],["2015-04-29",0.71,0.74,0.7,0.74,25200.0],["2015-04-30",0.74,0.74,0.71,0.74,26500.0],["2015-05-01",0.74,0.78,0.74,0.78,49900.0],["2015-05-04",0.78,0.79,0.77,0.77,31900.0],["2015-05-05",0.74,0.74,0.68,0.73,67300.0],["2015-05-06",0.71,0.71,0.68,0.7,77800.0],["2015-05-07",0.69,0.7,0.68,0.7,39900.0],["2015-05-08",0.69,0.72,0.69,0.72,56100.0],["2015-05-11",0.75,0.75,0.75,0.75,13400.0],["2015-05-12",0.75,0.75,0.7,0.72,22500.0],["2015-05-13",0.7,0.71,0.67,0.71,37100.0],["2015-05-14",0.75,0.75,0.75,0.75,700.0],["2015-05-15",0.56,0.6,0.43,0.49,295200.0],["2015-05-18",0.5,0.5,0.43,0.43,57200.0],["2015-05-19",0.44,0.45,0.4,0.43,55400.0],["2015-05-20",0.43,0.43,0.42,0.42,14100.0],["2015-05-21",0.42,0.42,0.39,0.4,19600.0],["2015-05-22",0.4,0.41,0.37,0.41,43600.0],["2015-05-26",0.37,0.38,0.37,0.38,8500.0],["2015-05-27",0.41,0.41,0.38,0.38,1200.0],["2015-05-28",0.4,0.4,0.4,0.4,10200.0],["2015-05-29",0.4,0.4,0.4,0.4,5100.0],["2015-06-01",0.41,0.41,0.4,0.4,7500.0],["2015-06-02",0.39,0.39,0.38,0.38,11000.0],["2015-06-03",0.42,0.42,0.42,0.42,300.0],["2015-06-04",0.47,0.47,0.39,0.39,2200.0],["2015-06-05",0.4,0.45,0.4,0.45,12500.0],["2015-06-08",0.45,0.45,0.45,0.45,6800.0],["2015-06-09",0.41,0.41,0.41,0.41,3700.0],["2015-06-10",0.45,0.45,0.45,0.45,1000.0],["2015-06-11",0.45,0.45,0.45,0.45,200.0],["2015-06-12",0.45,0.45,0.45,0.45,0.0],["2015-06-15",0.43,0.43,0.43,0.43,8300.0],["2015-06-16",0.41,0.41,0.41,0.41,26500.0],["2015-06-17",0.43,0.43,0.41,0.43,7100.0],["2015-06-18",0.43,0.43,0.43,0.43,32600.0],["2015-06-19",0.43,0.43,0.43,0.43,5100.0],["2015-06-22",0.41,0.41,0.41,0.41,200.0],["2015-06-23",0.48,0.48,0.36,0.36,25200.0],["2015-06-24",0.38,0.44,0.37,0.44,17700.0],["2015-06-25",0.44,0.44,0.44,0.44,1200.0],["2015-06-26",0.44,0.47,0.44,0.47,20000.0],["2015-06-29",0.38,0.42,0.38,0.42,7300.0],["2015-06-30",0.37,0.37,0.37,0.37,2000.0],["2015-07-01",0.37,0.42,0.37,0.42,8400.0],["2015-07-02",0.51,0.51,0.37,0.47,4900.0],["2015-07-06",0.47,0.47,0.45,0.45,300.0],["2015-07-07",0.39,0.44,0.39,0.44,1700.0],["2015-07-08",0.4,0.4,0.39,0.39,18100.0],["2015-07-09",0.39,0.39,0.39,0.39,7000.0],["2015-07-10",0.4,0.4,0.38,0.38,21000.0],["2015-07-13",0.38,0.4,0.38,0.39,15300.0],["2015-07-14",0.4,0.4,0.4,0.4,2200.0],["2015-07-15",0.4,0.4,0.4,0.4,2500.0],["2015-07-16",0.39,0.4,0.38,0.4,9100.0],["2015-07-17",0.4,0.4,0.4,0.4,0.0],["2015-07-20",0.39,0.39,0.38,0.38,27100.0],["2015-07-21",0.38,0.38,0.38,0.38,300.0],["2015-07-22",0.38,0.4,0.38,0.4,6500.0],["2015-07-23",0.4,0.4,0.38,0.38,19700.0],["2015-07-24",0.38,0.38,0.38,0.38,8000.0],["2015-07-27",0.38,0.38,0.37,0.37,39200.0],["2015-07-28",0.39,0.39,0.39,0.39,1000.0],["2015-07-29",0.4,0.4,0.4,0.4,1700.0],["2015-07-30",0.37,0.43,0.37,0.43,2000.0],["2015-07-31",0.39,0.44,0.39,0.44,1600.0],["2015-08-03",0.43,0.43,0.37,0.37,31000.0],["2015-08-04",0.4,0.4,0.4,0.4,2500.0],["2015-08-05",0.4,0.4,0.4,0.4,0.0],["2015-08-06",0.38,0.38,0.38,0.38,2100.0],["2015-08-07",0.4,0.4,0.4,0.4,10000.0],["2015-08-10",0.43,0.49,0.43,0.46,158700.0],["2015-08-11",0.44,0.44,0.37,0.43,83800.0],["2015-08-12",0.43,0.43,0.4,0.43,29900.0],["2015-08-13",0.44,0.44,0.41,0.41,5100.0],["2015-08-14",0.44,0.44,0.44,0.44,400.0],["2015-08-17",0.44,0.44,0.44,0.44,9000.0],["2015-08-18",0.42,0.44,0.42,0.44,4200.0],["2015-08-19",0.42,0.42,0.4,0.4,39400.0],["2015-08-20",0.4,0.4,0.4,0.4,0.0],["2015-08-21",0.38,0.38,0.35,0.38,19600.0],["2015-08-24",0.38,0.38,0.35,0.38,2700.0],["2015-08-25",0.38,0.38,0.38,0.38,300.0],["2015-08-26",0.36,0.38,0.36,0.38,7000.0],["2015-08-27",0.37,0.4,0.37,0.4,31100.0],["2015-08-28",0.4,0.4,0.4,0.4,0.0],["2015-08-31",0.4,0.41,0.4,0.41,9000.0],["2015-09-01",0.37,0.4,0.37,0.4,8100.0],["2015-09-02",0.37,0.4,0.37,0.4,7000.0],["2015-09-03",0.37,0.37,0.37,0.37,20600.0],["2015-09-04",0.38,0.39,0.38,0.39,12000.0],["2015-09-08",0.39,0.39,0.39,0.39,0.0],["2015-09-09",0.38,0.4,0.38,0.4,6100.0],["2015-09-10",0.38,0.4,0.38,0.39,36500.0],["2015-09-11",0.38,0.38,0.37,0.38,34900.0],["2015-09-14",0.38,0.38,0.38,0.38,300.0],["2015-09-15",0.38,0.38,0.38,0.38,0.0],["2015-09-16",0.38,0.38,0.38,0.38,14100.0],["2015-09-17",0.38,0.38,0.38,0.38,5000.0],["2015-09-18",0.36,0.37,0.36,0.37,13000.0],["2015-09-21",0.37,0.37,0.35,0.37,45100.0],["2015-09-22",0.35,0.35,0.34,0.35,32500.0],["2015-09-23",0.33,0.37,0.33,0.37,6600.0],["2015-09-24",0.37,0.37,0.37,0.37,0.0],["2015-09-25",0.35,0.35,0.35,0.35,7700.0],["2015-09-28",0.34,0.34,0.32,0.34,33700.0],["2015-09-29",0.34,0.35,0.33,0.33,3600.0],["2015-09-30",0.34,0.34,0.34,0.34,200.0],["2015-10-01",0.34,0.34,0.34,0.34,0.0],["2015-10-02",0.34,0.34,0.34,0.34,600.0],["2015-10-05",0.34,0.34,0.34,0.34,200.0],["2015-10-06",0.35,0.35,0.35,0.35,300.0],["2015-10-07",0.34,0.37,0.3,0.37,100000.0],["2015-10-08",0.36,0.37,0.36,0.37,16000.0],["2015-10-09",0.37,0.38,0.35,0.36,46700.0],["2015-10-12",0.35,0.36,0.35,0.35,13500.0],["2015-10-13",0.33,0.36,0.33,0.35,31700.0],["2015-10-14",0.34,0.35,0.34,0.35,12200.0],["2015-10-15",0.37,0.37,0.37,0.37,300.0],["2015-10-16",0.37,0.37,0.37,0.37,0.0],["2015-10-19",0.37,0.37,0.37,0.37,0.0],["2015-10-20",0.37,0.37,0.37,0.37,0.0],["2015-10-21",0.36,0.37,0.36,0.37,5500.0],["2015-10-22",0.37,0.37,0.37,0.37,0.0],["2015-10-23",0.33,0.34,0.28,0.3,165700.0],["2015-10-26",0.27,0.29,0.27,0.29,71600.0],["2015-10-27",0.29,0.29,0.29,0.29,900.0],["2015-10-28",0.29,0.29,0.29,0.29,0.0],["2015-10-29",0.28,0.28,0.28,0.28,3100.0],["2015-10-30",0.27,0.27,0.27,0.27,4300.0],["2015-11-02",0.27,0.27,0.2,0.27,42900.0],["2015-11-03",0.25,0.32,0.25,0.25,181400.0],["2015-11-04",0.3,0.3,0.3,0.3,300.0],["2015-11-05",0.27,0.27,0.27,0.27,100.0],["2015-11-06",0.23,0.25,0.23,0.25,15500.0],["2015-11-09",0.27,0.27,0.27,0.27,300.0],["2015-11-10",0.25,0.25,0.25,0.25,12900.0],["2015-11-11",0.27,0.27,0.24,0.24,12600.0],["2015-11-12",0.24,0.26,0.21,0.24,12500.0],["2015-11-13",0.24,0.24,0.23,0.24,7200.0],["2015-11-16",0.23,0.23,0.22,0.22,41600.0],["2015-11-17",0.22,0.25,0.21,0.21,142600.0],["2015-11-18",0.24,0.24,0.24,0.24,1400.0],["2015-11-19",0.24,0.25,0.23,0.23,34700.0],["2015-11-20",0.23,0.23,0.23,0.23,21700.0],["2015-11-23",0.22,0.22,0.22,0.22,42500.0],["2015-11-24",0.22,0.22,0.22,0.22,1800.0],["2015-11-25",0.22,0.23,0.22,0.23,3700.0],["2015-11-27",0.24,0.24,0.22,0.22,21600.0],["2015-11-30",0.24,0.24,0.22,0.24,12100.0],["2015-12-01",0.24,0.24,0.24,0.24,0.0],["2015-12-02",0.24,0.24,0.24,0.24,0.0],["2015-12-03",0.24,0.24,0.22,0.22,54100.0],["2015-12-04",0.22,0.22,0.22,0.22,5000.0],["2015-12-07",0.23,0.23,0.23,0.23,300.0],["2015-12-08",0.21,0.23,0.21,0.21,16900.0],["2015-12-09",0.21,0.23,0.21,0.23,3400.0],["2015-12-10",0.23,0.23,0.23,0.23,0.0],["2015-12-11",0.21,0.21,0.21,0.21,12800.0],["2015-12-14",0.2,0.23,0.2,0.23,10200.0],["2015-12-15",0.23,0.23,0.23,0.23,0.0],["2015-12-16",0.23,0.23,0.23,0.23,2000.0],["2015-12-17",0.2,0.2,0.2,0.2,53000.0],["2015-12-18",0.2,0.23,0.18,0.23,22800.0],["2015-12-21",0.23,0.23,0.23,0.23,0.0],["2015-12-22",0.23,0.23,0.23,0.23,0.0],["2015-12-23",0.23,0.23,0.23,0.23,0.0],["2015-12-24",0.23,0.23,0.23,0.23,0.0],["2015-12-28",0.23,0.23,0.23,0.23,5300.0],["2015-12-29",0.23,0.23,0.23,0.23,0.0],["2015-12-30",0.23,0.23,0.23,0.23,0.0],["2015-12-31",0.2,0.23,0.2,0.23,108200.0],["2016-01-04",0.23,0.23,0.23,0.23,0.0],["2016-01-05",0.23,0.23,0.23,0.23,0.0],["2016-01-06",0.23,0.23,0.23,0.23,400.0],["2016-01-07",0.2,0.2,0.2,0.2,14000.0],["2016-01-08",0.2,0.2,0.2,0.2,0.0],["2016-01-11",0.2,0.2,0.2,0.2,0.0],["2016-01-12",0.2,0.2,0.2,0.2,0.0],["2016-01-13",0.21,0.21,0.21,0.21,1200.0],["2016-01-14",0.21,0.21,0.21,0.21,1200.0],["2016-01-15",0.19,0.19,0.16,0.19,60400.0],["2016-01-19",0.18,0.19,0.18,0.19,2200.0],["2016-01-20",0.19,0.21,0.19,0.21,19400.0],["2016-01-21",0.18,0.21,0.18,0.21,3800.0],["2016-01-22",0.21,0.21,0.21,0.21,0.0],["2016-01-25",0.21,0.21,0.21,0.21,0.0],["2016-01-26",0.21,0.21,0.21,0.21,2400.0],["2016-01-27",0.21,0.21,0.21,0.21,28700.0],["2016-01-28",0.21,0.27,0.21,0.27,20300.0],["2016-01-29",0.27,0.27,0.2,0.26,11400.0],["2016-02-01",0.26,0.26,0.26,0.26,0.0],["2016-02-02",0.26,0.26,0.26,0.26,0.0],["2016-02-03",0.27,0.27,0.27,0.27,200.0],["2016-02-04",0.25,0.25,0.25,0.25,300.0],["2016-02-05",0.25,0.25,0.25,0.25,0.0],["2016-02-08",0.25,0.25,0.25,0.25,0.0],["2016-02-09",0.25,0.25,0.25,0.25,0.0],["2016-02-10",0.25,0.25,0.25,0.25,0.0],["2016-02-11",0.25,0.25,0.25,0.25,0.0],["2016-02-12",0.19,0.24,0.19,0.24,200.0],["2016-02-16",0.25,0.25,0.25,0.25,200.0],["2016-02-17",0.25,0.25,0.25,0.25,0.0],["2016-02-18",0.2,0.25,0.2,0.25,3800.0],["2016-02-19",0.25,0.25,0.25,0.25,0.0],["2016-02-22",0.25,0.25,0.25,0.25,800.0],["2016-02-23",0.25,0.25,0.25,0.25,4000.0],["2016-02-24",0.25,0.25,0.25,0.25,1700.0],["2016-02-25",0.25,0.25,0.25,0.25,0.0],["2016-02-26",0.25,0.25,0.25,0.25,0.0],["2016-02-29",0.25,0.25,0.25,0.25,0.0],["2016-03-01",0.23,0.23,0.23,0.23,1000.0],["2016-03-02",0.25,0.25,0.25,0.25,2500.0],["2016-03-03",0.25,0.25,0.25,0.25,0.0],["2016-03-04",0.25,0.25,0.25,0.25,0.0],["2016-03-07",0.25,0.25,0.25,0.25,0.0],["2016-03-08",0.25,0.25,0.25,0.25,0.0],["2016-03-09",0.23,0.27,0.23,0.27,4100.0],["2016-03-10",0.27,0.27,0.27,0.27,0.0],["2016-03-11",0.24,0.27,0.24,0.27,2300.0],["2016-03-14",0.27,0.27,0.27,0.27,0.0],["2016-03-15",0.27,0.27,0.27,0.27,0.0],["2016-03-16",0.27,0.27,0.27,0.27,0.0],["2016-03-17",0.27,0.27,0.27,0.27,0.0],["2016-03-18",0.27,0.27,0.27,0.27,0.0],["2016-03-21",0.27,0.27,0.27,0.27,0.0],["2016-03-22",0.27,0.27,0.27,0.27,0.0],["2016-03-23",0.25,0.27,0.23,0.27,34300.0],["2016-03-24",0.27,0.27,0.27,0.27,4500.0],["2016-03-28",0.27,0.27,0.27,0.27,0.0],["2016-03-29",0.27,0.27,0.27,0.27,0.0],["2016-03-30",0.27,0.27,0.27,0.27,0.0],["2016-03-31",0.18,0.19,0.16,0.19,179200.0],["2016-04-01",0.2,0.2,0.16,0.19,3800.0],["2016-04-04",0.16,0.19,0.16,0.16,1500.0],["2016-04-05",0.18,0.18,0.18,0.18,24900.0],["2016-04-06",0.19,0.19,0.18,0.19,9700.0],["2016-04-07",0.3,0.3,0.18,0.18,50900.0],["2016-04-08",0.25,0.25,0.25,0.25,500.0],["2016-04-11",0.2,0.22,0.18,0.18,7900.0],["2016-04-12",0.21,0.21,0.21,0.21,400.0],["2016-04-13",0.18,0.2,0.18,0.2,2000.0],["2016-04-14",0.21,0.21,0.2,0.2,9400.0],["2016-04-15",0.19,0.2,0.19,0.2,5300.0],["2016-04-18",0.2,0.2,0.2,0.2,6600.0],["2016-04-19",0.2,0.2,0.19,0.19,5900.0],["2016-04-20",0.18,0.2,0.18,0.2,11600.0],["2016-04-21",0.2,0.2,0.2,0.2,300.0],["2016-04-22",0.2,0.2,0.2,0.2,11000.0],["2016-04-25",0.2,0.2,0.2,0.2,13500.0],["2016-04-26",0.21,0.21,0.2,0.2,36600.0],["2016-04-27",0.2,0.21,0.2,0.2,21200.0],["2016-04-28",0.2,0.2,0.2,0.2,1100.0],["2016-04-29",0.2,0.2,0.2,0.2,0.0],["2016-05-02",0.15,0.21,0.15,0.21,2700.0],["2016-05-03",0.18,0.21,0.18,0.18,15800.0],["2016-05-04",0.18,0.2,0.18,0.2,10000.0],["2016-05-05",0.19,0.19,0.16,0.16,11900.0],["2016-05-06",0.25,0.25,0.25,0.25,1100.0],["2016-05-09",0.25,0.25,0.17,0.24,3600.0],["2016-05-10",0.18,0.2,0.16,0.2,265600.0],["2016-05-11",0.24,0.24,0.17,0.2,63100.0],["2016-05-12",0.18,0.18,0.16,0.16,35400.0],["2016-05-13",0.17,0.18,0.15,0.15,58100.0],["2016-05-16",0.16,0.17,0.16,0.17,25000.0],["2016-05-17",0.16,0.16,0.16,0.16,5600.0],["2016-05-18",0.16,0.17,0.16,0.17,38600.0],["2016-05-19",0.17,0.17,0.17,0.17,20500.0],["2016-05-20",0.2,0.22,0.2,0.22,5000.0],["2016-05-23",0.18,0.18,0.18,0.18,2000.0],["2016-05-24",0.2,0.21,0.2,0.21,1500.0],["2016-05-25",0.21,0.21,0.21,0.21,0.0],["2016-05-26",0.18,0.21,0.18,0.2,15400.0],["2016-05-27",0.18,0.18,0.18,0.18,20100.0],["2016-05-31",0.19,0.19,0.17,0.17,5400.0],["2016-06-01",0.2,0.2,0.2,0.2,100.0],["2016-06-02",0.2,0.2,0.2,0.2,0.0],["2016-06-03",0.2,0.2,0.2,0.2,0.0],["2016-06-06",0.18,0.18,0.17,0.18,26300.0],["2016-06-07",0.16,0.16,0.16,0.16,16300.0],["2016-06-08",0.16,0.18,0.15,0.18,92500.0],["2016-06-09",0.18,0.18,0.18,0.18,0.0],["2016-06-10",0.16,0.19,0.15,0.19,43200.0],["2016-06-13",0.2,0.2,0.2,0.2,800.0],["2016-06-14",0.2,0.2,0.2,0.2,0.0],["2016-06-15",0.2,0.2,0.2,0.2,0.0],["2016-06-16",0.19,0.19,0.19,0.19,2800.0],["2016-06-17",0.17,0.19,0.17,0.18,13500.0],["2016-06-20",0.18,0.18,0.18,0.18,0.0],["2016-06-21",0.18,0.19,0.18,0.19,600.0],["2016-06-22",0.19,0.19,0.19,0.19,400.0],["2016-06-23",0.19,0.19,0.19,0.19,0.0],["2016-06-24",0.19,0.19,0.19,0.19,6000.0],["2016-06-27",0.19,0.19,0.19,0.19,300.0],["2016-06-28",0.19,0.19,0.19,0.19,0.0],["2016-06-29",0.19,0.19,0.19,0.19,0.0],["2016-06-30",0.16,0.16,0.16,0.16,9000.0],["2016-07-01",0.18,0.19,0.18,0.19,300.0],["2016-07-05",0.19,0.19,0.19,0.19,0.0],["2016-07-06",0.19,0.19,0.19,0.19,0.0],["2016-07-07",0.19,0.19,0.19,0.19,0.0],["2016-07-08",0.18,0.19,0.17,0.19,700.0],["2016-07-11",0.19,0.19,0.19,0.19,0.0],["2016-07-12",0.18,0.19,0.18,0.19,5000.0],["2016-07-13",0.17,0.18,0.17,0.18,12000.0],["2016-07-14",0.18,0.18,0.18,0.18,0.0],["2016-07-15",0.18,0.18,0.18,0.18,0.0],["2016-07-18",0.18,0.18,0.18,0.18,0.0],["2016-07-19",0.18,0.18,0.18,0.18,0.0],["2016-07-20",0.18,0.18,0.18,0.18,0.0],["2016-07-21",0.18,0.18,0.18,0.18,0.0],["2016-07-22",0.17,0.17,0.17,0.17,900.0],["2016-07-25",0.17,0.19,0.17,0.19,60500.0],["2016-07-26",0.19,0.19,0.19,0.19,4800.0],["2016-07-27",0.19,0.19,0.19,0.19,0.0],["2016-07-28",0.19,0.19,0.19,0.19,100.0],["2016-07-29",0.19,0.19,0.19,0.19,900.0],["2016-08-01",0.19,0.19,0.19,0.19,0.0],["2016-08-02",0.19,0.19,0.19,0.19,0.0],["2016-08-03",0.19,0.19,0.19,0.19,1000.0],["2016-08-04",0.19,0.19,0.19,0.19,5600.0],["2016-08-05",0.19,0.19,0.19,0.19,0.0],["2016-08-08",0.2,0.2,0.2,0.2,5000.0],["2016-08-09",0.2,0.2,0.2,0.2,0.0],["2016-08-10",0.2,0.2,0.2,0.2,0.0],["2016-08-11",0.18,0.19,0.18,0.19,2300.0],["2016-08-12",0.19,0.19,0.19,0.19,0.0],["2016-08-15",0.19,0.19,0.19,0.19,100.0],["2016-08-16",0.19,0.19,0.19,0.19,0.0],["2016-08-17",0.15,0.17,0.15,0.17,96400.0],["2016-08-18",0.17,0.17,0.17,0.17,2500.0],["2016-08-19",0.17,0.19,0.17,0.19,30100.0],["2016-08-22",0.18,0.19,0.18,0.19,1000.0],["2016-08-23",0.19,0.19,0.19,0.19,0.0],["2016-08-24",0.19,0.19,0.19,0.19,0.0],["2016-08-25",0.19,0.19,0.19,0.19,0.0],["2016-08-26",0.19,0.19,0.19,0.19,0.0],["2016-08-29",0.17,0.17,0.17,0.17,22100.0],["2016-08-30",0.17,0.17,0.17,0.17,0.0],["2016-08-31",0.16,0.16,0.16,0.16,3000.0],["2016-09-01",0.16,0.16,0.16,0.16,0.0],["2016-09-02",0.16,0.16,0.16,0.16,0.0],["2016-09-06",0.16,0.16,0.16,0.16,0.0],["2016-09-07",0.16,0.16,0.16,0.16,0.0],["2016-09-08",0.16,0.16,0.16,0.16,0.0],["2016-09-09",0.16,0.16,0.16,0.16,4800.0],["2016-09-12",0.17,0.17,0.17,0.17,100.0],["2016-09-13",0.17,0.17,0.17,0.17,0.0],["2016-09-14",0.17,0.17,0.17,0.17,0.0],["2016-09-15",0.18,0.19,0.18,0.19,1200.0],["2016-09-16",0.19,0.21,0.19,0.21,44900.0],["2016-09-19",0.21,0.21,0.2,0.2,6400.0],["2016-09-20",0.2,0.2,0.2,0.2,0.0],["2016-09-21",0.2,0.2,0.2,0.2,0.0],["2016-09-22",0.2,0.2,0.2,0.2,200.0],["2016-09-23",0.19,0.19,0.19,0.19,300.0],["2016-09-26",0.2,0.2,0.2,0.2,5000.0],["2016-09-27",0.21,0.21,0.2,0.2,42700.0],["2016-09-28",0.18,0.21,0.18,0.18,1900.0],["2016-09-29",0.18,0.18,0.18,0.18,5000.0],["2016-09-30",0.18,0.18,0.18,0.18,0.0],["2016-10-03",0.18,0.21,0.18,0.18,7200.0],["2016-10-04",0.18,0.2,0.18,0.2,1100.0],["2016-10-05",0.2,0.2,0.2,0.2,6700.0],["2016-10-06",0.18,0.19,0.18,0.19,2000.0],["2016-10-07",0.19,0.2,0.19,0.2,15000.0],["2016-10-10",0.2,0.2,0.2,0.2,0.0],["2016-10-11",0.2,0.2,0.2,0.2,0.0],["2016-10-12",0.2,0.2,0.2,0.2,0.0],["2016-10-13",0.2,0.2,0.2,0.2,0.0],["2016-10-14",0.19,0.19,0.19,0.19,10500.0],["2016-10-17",0.2,0.21,0.2,0.21,2400.0],["2016-10-18",0.21,0.21,0.21,0.21,0.0],["2016-10-19",0.2,0.21,0.2,0.21,2000.0],["2016-10-20",0.21,0.21,0.21,0.21,0.0],["2016-10-21",0.18,0.18,0.18,0.18,10000.0],["2016-10-24",0.19,0.19,0.19,0.19,7500.0],["2016-10-25",0.19,0.19,0.19,0.19,0.0],["2016-10-26",0.19,0.19,0.19,0.19,300.0],["2016-10-27",0.19,0.19,0.19,0.19,0.0],["2016-10-28",0.18,0.18,0.18,0.18,8800.0],["2016-10-31",0.18,0.18,0.18,0.18,0.0],["2016-11-01",0.18,0.18,0.18,0.18,0.0],["2016-11-02",0.18,0.18,0.18,0.18,13900.0],["2016-11-03",0.17,0.17,0.17,0.17,19000.0],["2016-11-04",0.17,0.17,0.17,0.17,0.0],["2016-11-07",0.17,0.17,0.17,0.17,0.0],["2016-11-08",0.19,0.19,0.19,0.19,7000.0],["2016-11-09",0.19,0.19,0.19,0.19,500.0],["2016-11-10",0.17,0.2,0.17,0.19,62100.0],["2016-11-11",0.21,0.22,0.19,0.19,12200.0],["2016-11-14",0.23,0.23,0.22,0.23,37500.0],["2016-11-15",0.25,0.25,0.25,0.25,31000.0],["2016-11-16",0.25,0.37,0.25,0.37,59900.0],["2016-11-17",0.31,0.37,0.31,0.31,40700.0],["2016-11-18",0.31,0.33,0.31,0.33,82100.0],["2016-11-21",0.36,0.36,0.3,0.3,20300.0],["2016-11-22",0.29,0.4,0.29,0.4,125100.0],["2016-11-23",0.4,0.4,0.38,0.38,21800.0],["2016-11-25",0.38,0.38,0.31,0.36,5500.0],["2016-11-28",0.36,0.36,0.36,0.36,3000.0],["2016-11-29",0.36,0.36,0.36,0.36,0.0],["2016-11-30",0.33,0.36,0.29,0.34,205500.0],["2016-12-01",0.37,0.37,0.36,0.37,900.0],["2016-12-02",0.37,0.37,0.36,0.36,6300.0],["2016-12-05",0.36,0.36,0.36,0.36,0.0],["2016-12-06",0.36,0.36,0.36,0.36,0.0],["2016-12-07",0.34,0.36,0.34,0.34,3200.0],["2016-12-08",0.35,0.35,0.35,0.35,300.0],["2016-12-09",0.32,0.33,0.32,0.32,28400.0],["2016-12-12",0.32,0.33,0.3,0.33,100300.0],["2016-12-13",0.33,0.37,0.32,0.33,4700.0],["2016-12-14",0.33,0.33,0.33,0.33,2500.0],["2016-12-15",0.32,0.33,0.32,0.33,900.0],["2016-12-16",0.33,0.33,0.33,0.33,7300.0],["2016-12-19",0.33,0.34,0.3,0.34,137200.0],["2016-12-20",0.34,0.34,0.33,0.34,33100.0],["2016-12-21",0.36,0.36,0.35,0.35,700.0],["2016-12-22",0.37,0.37,0.37,0.37,3100.0],["2016-12-23",0.35,0.37,0.34,0.37,8700.0],["2016-12-27",0.34,0.35,0.34,0.35,11000.0],["2016-12-28",0.34,0.34,0.32,0.32,16100.0],["2016-12-29",0.37,0.37,0.29,0.33,40300.0],["2016-12-30",0.32,0.33,0.31,0.33,5200.0],["2017-01-03",0.33,0.33,0.33,0.33,0.0],["2017-01-04",0.31,0.31,0.31,0.31,15100.0],["2017-01-05",0.31,0.31,0.31,0.31,0.0],["2017-01-06",0.31,0.33,0.3,0.33,51200.0],["2017-01-09",0.3,0.3,0.3,0.3,118000.0],["2017-01-10",0.3,0.3,0.3,0.3,1500.0],["2017-01-11",0.3,0.31,0.3,0.31,14000.0],["2017-01-12",0.31,0.32,0.31,0.32,4600.0],["2017-01-13",0.32,0.33,0.32,0.33,21600.0],["2017-01-17",0.34,0.35,0.3,0.35,41300.0],["2017-01-18",0.32,0.33,0.3,0.3,176400.0],["2017-01-19",0.31,0.31,0.3,0.31,69800.0],["2017-01-20",0.32,0.33,0.32,0.33,76500.0],["2017-01-23",0.33,0.34,0.33,0.33,38300.0],["2017-01-24",0.34,0.34,0.34,0.34,20500.0],["2017-01-25",0.4,0.4,0.33,0.35,64100.0],["2017-01-26",0.34,0.34,0.34,0.34,3000.0],["2017-01-27",0.34,0.34,0.34,0.34,14900.0],["2017-01-30",0.34,0.36,0.34,0.36,21000.0],["2017-01-31",0.36,0.36,0.34,0.35,65700.0],["2017-02-01",0.35,0.37,0.35,0.37,38000.0],["2017-02-02",0.36,0.36,0.35,0.35,184700.0],["2017-02-03",0.35,0.39,0.34,0.39,78100.0],["2017-02-06",0.39,0.4,0.38,0.38,5400.0],["2017-02-07",0.39,0.39,0.39,0.39,5000.0],["2017-02-08",0.39,0.39,0.39,0.39,17100.0],["2017-02-09",0.39,0.39,0.39,0.39,5100.0],["2017-02-10",0.39,0.39,0.37,0.37,11000.0],["2017-02-13",0.37,0.38,0.37,0.38,9700.0],["2017-02-14",0.38,0.38,0.35,0.36,163300.0],["2017-02-15",0.36,0.38,0.36,0.38,49800.0],["2017-02-16",0.38,0.38,0.38,0.38,57100.0],["2017-02-17",0.38,0.41,0.38,0.41,62200.0],["2017-02-21",0.41,0.44,0.38,0.43,142400.0],["2017-02-22",0.42,0.42,0.4,0.4,32400.0],["2017-02-23",0.4,0.4,0.4,0.4,8000.0],["2017-02-24",0.37,0.39,0.37,0.39,39200.0],["2017-02-27",0.39,0.41,0.39,0.4,144800.0],["2017-02-28",0.41,0.41,0.4,0.4,50400.0],["2017-03-01",0.43,0.43,0.42,0.43,34200.0],["2017-03-02",0.44,0.44,0.43,0.43,17500.0],["2017-03-03",0.43,0.43,0.42,0.43,14700.0],["2017-03-06",0.42,0.44,0.42,0.44,12500.0],["2017-03-07",0.43,0.46,0.42,0.45,36000.0],["2017-03-08",0.46,0.47,0.44,0.47,89100.0],["2017-03-09",0.47,0.47,0.44,0.45,54900.0],["2017-03-10",0.45,0.45,0.45,0.45,21100.0],["2017-03-13",0.45,0.45,0.44,0.44,23400.0],["2017-03-14",0.44,0.44,0.42,0.42,10700.0],["2017-03-15",0.44,0.44,0.44,0.44,2500.0],["2017-03-16",0.44,0.44,0.43,0.44,8300.0],["2017-03-17",0.42,0.44,0.42,0.42,33500.0],["2017-03-20",0.4,0.4,0.4,0.4,11000.0],["2017-03-21",0.4,0.4,0.39,0.39,12400.0],["2017-03-22",0.4,0.44,0.4,0.44,23900.0],["2017-03-23",0.44,0.44,0.42,0.42,5000.0],["2017-03-24",0.42,0.45,0.41,0.43,30500.0],["2017-03-27",0.45,0.45,0.45,0.45,7300.0],["2017-03-28",0.45,0.45,0.4,0.45,140800.0],["2017-03-29",0.43,0.45,0.41,0.45,27100.0],["2017-03-30",0.44,0.46,0.43,0.46,38500.0],["2017-03-31",0.45,0.45,0.43,0.43,15800.0],["2017-04-03",0.44,0.45,0.42,0.42,29200.0],["2017-04-04",0.42,0.43,0.4,0.4,56000.0],["2017-04-05",0.42,0.43,0.42,0.43,11800.0],["2017-04-06",0.43,0.43,0.42,0.42,88600.0],["2017-04-07",0.42,0.43,0.42,0.42,27000.0],["2017-04-10",0.43,0.43,0.42,0.43,13000.0],["2017-04-11",0.42,0.44,0.42,0.43,67300.0],["2017-04-12",0.41,0.43,0.41,0.43,80200.0],["2017-04-13",0.43,0.43,0.42,0.42,17200.0],["2017-04-17",0.41,0.42,0.41,0.42,26700.0],["2017-04-18",0.42,0.44,0.42,0.44,47900.0],["2017-04-19",0.44,0.45,0.44,0.44,10000.0],["2017-04-20",0.44,0.44,0.43,0.43,1100.0],["2017-04-21",0.44,0.44,0.43,0.43,23400.0],["2017-04-24",0.43,0.43,0.43,0.43,25800.0],["2017-04-25",0.43,0.43,0.43,0.43,0.0],["2017-04-26",0.42,0.43,0.41,0.43,21000.0],["2017-04-27",0.43,0.43,0.43,0.43,6900.0],["2017-04-28",0.42,0.43,0.41,0.43,18000.0],["2017-05-01",0.43,0.43,0.43,0.43,25000.0],["2017-05-02",0.43,0.43,0.41,0.41,15300.0],["2017-05-03",0.42,0.42,0.41,0.41,22400.0],["2017-05-04",0.41,0.41,0.41,0.41,8500.0],["2017-05-05",0.41,0.42,0.41,0.42,16400.0],["2017-05-08",0.42,0.42,0.42,0.42,0.0],["2017-05-09",0.42,0.42,0.39,0.4,193500.0],["2017-05-10",0.41,0.42,0.41,0.42,5600.0],["2017-05-11",0.42,0.42,0.41,0.42,16400.0],["2017-05-12",0.41,0.43,0.41,0.43,28000.0],["2017-05-15",0.43,0.43,0.42,0.42,5000.0],["2017-05-16",0.45,0.48,0.44,0.46,93600.0],["2017-05-17",0.47,0.49,0.47,0.49,10400.0],["2017-05-18",0.49,0.49,0.46,0.47,38900.0],["2017-05-19",0.47,0.49,0.47,0.49,7000.0],["2017-05-22",0.48,0.48,0.44,0.47,13300.0],["2017-05-23",0.46,0.47,0.45,0.46,18600.0],["2017-05-24",0.49,0.49,0.49,0.49,600.0],["2017-05-25",0.47,0.48,0.46,0.47,60700.0],["2017-05-26",0.48,0.48,0.46,0.46,9300.0],["2017-05-30",0.48,0.48,0.48,0.48,2000.0],["2017-05-31",0.46,0.47,0.46,0.47,10000.0],["2017-06-01",0.48,0.48,0.48,0.48,1100.0],["2017-06-02",0.47,0.48,0.46,0.47,18200.0],["2017-06-05",0.45,0.47,0.45,0.47,58600.0],["2017-06-06",0.46,0.47,0.46,0.46,8900.0],["2017-06-07",0.46,0.48,0.4,0.45,146800.0],["2017-06-08",0.45,0.45,0.45,0.45,500.0],["2017-06-09",0.44,0.46,0.44,0.46,15500.0],["2017-06-12",0.46,0.46,0.39,0.4,423500.0],["2017-06-13",0.42,0.42,0.41,0.42,3300.0],["2017-06-14",0.4,0.4,0.4,0.4,1000.0],["2017-06-15",0.42,0.45,0.42,0.42,16800.0],["2017-06-16",0.45,0.45,0.4,0.41,65900.0],["2017-06-19",0.44,0.45,0.43,0.44,110900.0],["2017-06-20",0.44,0.44,0.43,0.43,75400.0],["2017-06-21",0.43,0.43,0.43,0.43,0.0],["2017-06-22",0.43,0.43,0.43,0.43,0.0],["2017-06-23",0.45,0.45,0.45,0.45,100.0],["2017-06-26",0.45,0.45,0.45,0.45,0.0],["2017-06-27",0.45,0.45,0.45,0.45,0.0],["2017-06-28",0.44,0.45,0.44,0.45,4200.0],["2017-06-29",0.45,0.45,0.45,0.45,200.0],["2017-06-30",0.45,0.45,0.44,0.45,25700.0],["2017-07-03",0.44,0.47,0.42,0.42,54900.0],["2017-07-05",0.42,0.45,0.42,0.44,95200.0],["2017-07-06",0.45,0.47,0.42,0.42,70800.0],["2017-07-07",0.45,0.49,0.45,0.49,230500.0],["2017-07-10",0.49,0.49,0.4,0.44,162100.0],["2017-07-11",0.44,0.45,0.42,0.45,100000.0],["2017-07-12",0.44,0.45,0.44,0.45,15000.0],["2017-07-13",0.45,0.47,0.45,0.47,82600.0],["2017-07-14",0.47,0.47,0.47,0.47,22600.0],["2017-07-17",0.45,0.47,0.45,0.47,55500.0],["2017-07-18",0.47,0.47,0.47,0.47,2000.0],["2017-07-19",0.45,0.5,0.45,0.48,21600.0],["2017-07-20",0.49,0.5,0.48,0.49,17800.0],["2017-07-21",0.46,0.58,0.46,0.55,31400.0],["2017-07-24",0.51,0.51,0.49,0.51,26400.0],["2017-07-25",0.51,0.58,0.51,0.58,52600.0],["2017-07-26",0.54,0.54,0.52,0.53,10700.0],["2017-07-27",0.54,0.54,0.53,0.53,14100.0],["2017-07-28",0.54,0.54,0.53,0.53,21300.0],["2017-07-31",0.54,0.54,0.54,0.54,200.0],["2017-08-01",0.54,0.54,0.53,0.54,27300.0],["2017-08-02",0.54,0.54,0.53,0.53,30200.0],["2017-08-03",0.53,0.54,0.53,0.54,4300.0],["2017-08-04",0.53,0.54,0.53,0.54,19600.0],["2017-08-07",0.54,0.54,0.52,0.54,31100.0],["2017-08-08",0.53,0.53,0.52,0.52,50000.0],["2017-08-09",0.52,0.54,0.52,0.53,61300.0],["2017-08-10",0.53,0.57,0.52,0.52,69600.0],["2017-08-11",0.54,0.55,0.54,0.55,10200.0],["2017-08-14",0.55,0.56,0.52,0.56,20100.0],["2017-08-15",0.58,0.58,0.58,0.58,5500.0],["2017-08-16",0.58,0.58,0.58,0.58,0.0],["2017-08-17",0.58,0.58,0.58,0.58,1800.0],["2017-08-18",0.58,0.58,0.58,0.58,0.0],["2017-08-21",0.54,0.55,0.54,0.54,10000.0],["2017-08-22",0.53,0.53,0.52,0.53,12800.0],["2017-08-23",0.52,0.56,0.52,0.56,54200.0],["2017-08-24",0.56,0.56,0.56,0.56,0.0],["2017-08-25",0.57,0.57,0.53,0.53,40800.0],["2017-08-28",0.53,0.54,0.53,0.54,15000.0],["2017-08-29",0.57,0.57,0.53,0.53,45600.0],["2017-08-30",0.53,0.54,0.53,0.54,600.0],["2017-08-31",0.54,0.54,0.54,0.54,0.0],["2017-09-01",0.54,0.54,0.53,0.53,5400.0],["2017-09-05",0.54,0.54,0.54,0.54,800.0],["2017-09-06",0.53,0.54,0.53,0.54,700.0],["2017-09-07",0.54,0.54,0.54,0.54,0.0],["2017-09-08",0.53,0.53,0.53,0.53,500.0],["2017-09-11",0.53,0.53,0.53,0.53,0.0],["2017-09-12",0.53,0.53,0.53,0.53,800.0],["2017-09-13",0.53,0.53,0.47,0.47,96200.0],["2017-09-14",0.49,0.49,0.49,0.49,1000.0],["2017-09-15",0.5,0.5,0.49,0.49,3700.0],["2017-09-18",0.47,0.51,0.42,0.51,58200.0],["2017-09-19",0.51,0.51,0.51,0.51,0.0],["2017-09-20",0.47,0.47,0.46,0.47,58500.0],["2017-09-21",0.48,0.48,0.48,0.48,5100.0],["2017-09-22",0.47,0.48,0.47,0.48,3500.0],["2017-09-25",0.48,0.48,0.48,0.48,0.0],["2017-09-26",0.47,0.47,0.47,0.47,4100.0],["2017-09-27",0.48,0.48,0.48,0.48,15500.0],["2017-09-28",0.48,0.48,0.48,0.48,0.0],["2017-09-29",0.48,0.48,0.48,0.48,0.0],["2017-10-02",0.5,0.5,0.5,0.5,2100.0],["2017-10-03",0.5,0.52,0.5,0.52,21600.0],["2017-10-04",0.53,0.55,0.53,0.53,26000.0],["2017-10-05",0.53,0.53,0.53,0.53,200.0],["2017-10-06",0.52,0.53,0.51,0.53,15000.0],["2017-10-09",0.55,0.55,0.49,0.5,6400.0],["2017-10-10",0.55,0.55,0.5,0.53,1000.0],["2017-10-11",0.55,0.56,0.51,0.54,5100.0],["2017-10-12",0.54,0.54,0.54,0.54,0.0],["2017-10-13",0.54,0.54,0.54,0.54,100.0],["2017-10-16",0.54,0.54,0.54,0.54,0.0],["2017-10-17",0.53,0.54,0.53,0.54,30400.0],["2017-10-18",0.52,0.53,0.52,0.53,5500.0],["2017-10-19",0.51,0.54,0.43,0.53,24200.0],["2017-10-20",0.45,0.54,0.45,0.54,22800.0],["2017-10-23",0.53,0.54,0.53,0.54,4000.0],["2017-10-24",0.54,0.54,0.54,0.54,0.0],["2017-10-25",0.54,0.54,0.49,0.54,1800.0],["2017-10-26",0.53,0.54,0.53,0.54,5800.0],["2017-10-27",0.53,0.54,0.53,0.54,13000.0],["2017-10-30",0.48,0.48,0.47,0.47,13500.0],["2017-10-31",0.54,0.54,0.53,0.53,1600.0],["2017-11-01",0.53,0.53,0.53,0.53,0.0],["2017-11-02",0.53,0.53,0.53,0.53,0.0],["2017-11-03",0.51,0.57,0.5,0.51,58200.0],["2017-11-06",0.52,0.53,0.52,0.53,6600.0],["2017-11-07",0.58,0.58,0.5,0.5,5800.0],["2017-11-08",0.52,0.52,0.52,0.52,16700.0],["2017-11-09",0.52,0.52,0.52,0.52,13400.0],["2017-11-10",0.52,0.58,0.52,0.57,9100.0],["2017-11-13",0.57,0.57,0.57,0.57,4000.0],["2017-11-14",0.58,0.7,0.57,0.62,219200.0],["2017-11-15",0.62,0.65,0.62,0.64,33500.0],["2017-11-16",0.64,0.65,0.62,0.65,46500.0],["2017-11-17",0.65,0.68,0.64,0.68,43000.0],["2017-11-20",0.74,0.75,0.69,0.74,84700.0],["2017-11-21",0.75,0.75,0.74,0.75,54200.0],["2017-11-22",0.75,0.75,0.7,0.75,78100.0],["2017-11-24",0.7,0.75,0.7,0.74,2400.0],["2017-11-27",0.75,0.75,0.7,0.74,27400.0],["2017-11-28",0.73,0.74,0.71,0.74,10700.0],["2017-11-29",0.7,0.72,0.7,0.72,22200.0],["2017-11-30",0.74,0.74,0.68,0.73,18400.0],["2017-12-01",0.72,0.72,0.67,0.69,23500.0],["2017-12-04",0.7,0.7,0.68,0.7,7500.0],["2017-12-05",0.69,0.7,0.68,0.7,3500.0],["2017-12-06",0.7,0.7,0.7,0.7,2500.0],["2017-12-07",0.68,0.7,0.66,0.68,79800.0],["2017-12-08",0.68,0.68,0.65,0.68,124700.0],["2017-12-11",0.68,0.75,0.68,0.7,150600.0],["2017-12-12",0.68,0.69,0.65,0.66,38800.0],["2017-12-13",0.66,0.72,0.66,0.66,10000.0],["2017-12-14",0.67,0.71,0.65,0.71,34700.0],["2017-12-15",0.68,0.68,0.66,0.67,31700.0],["2017-12-18",0.68,0.7,0.66,0.7,39100.0],["2017-12-19",0.7,0.7,0.66,0.67,9600.0],["2017-12-20",0.68,0.68,0.66,0.68,12600.0],["2017-12-21",0.68,0.68,0.67,0.67,4000.0],["2017-12-22",0.68,0.68,0.66,0.66,14300.0],["2017-12-26",0.69,0.7,0.68,0.68,14000.0],["2017-12-27",0.7,0.7,0.68,0.7,46600.0],["2017-12-28",0.72,0.72,0.7,0.72,83100.0],["2017-12-29",0.72,0.73,0.71,0.73,15800.0],["2018-01-02",0.74,0.75,0.71,0.74,13100.0],["2018-01-03",0.74,0.74,0.71,0.73,23100.0],["2018-01-04",0.74,0.74,0.73,0.74,25300.0],["2018-01-05",0.73,0.75,0.73,0.75,48100.0],["2018-01-08",0.75,0.75,0.7,0.71,28800.0],["2018-01-09",0.72,0.74,0.72,0.74,7800.0],["2018-01-10",0.74,0.74,0.72,0.74,15100.0],["2018-01-11",0.72,0.74,0.72,0.72,20600.0],["2018-01-12",0.74,0.74,0.72,0.72,24500.0],["2018-01-16",0.73,0.74,0.72,0.74,12100.0],["2018-01-17",0.74,0.74,0.72,0.74,3300.0],["2018-01-18",0.74,0.74,0.72,0.73,7400.0],["2018-01-19",0.74,0.74,0.72,0.73,12000.0],["2018-01-22",0.74,0.75,0.74,0.74,49300.0],["2018-01-23",0.74,0.74,0.72,0.74,24500.0],["2018-01-24",0.74,0.75,0.73,0.75,11700.0],["2018-01-25",0.75,0.75,0.74,0.74,5700.0],["2018-01-26",0.75,0.75,0.74,0.75,30700.0],["2018-01-29",0.75,0.75,0.73,0.75,39100.0],["2018-01-30",0.72,0.75,0.72,0.74,18500.0],["2018-01-31",0.73,0.74,0.73,0.73,15600.0],["2018-02-01",0.75,0.75,0.73,0.75,7900.0],["2018-02-02",0.73,0.75,0.73,0.75,13800.0],["2018-02-05",0.76,0.76,0.73,0.74,47900.0],["2018-02-06",0.73,0.78,0.72,0.76,132300.0],["2018-02-07",0.79,0.79,0.78,0.78,12600.0],["2018-02-08",0.78,0.8,0.76,0.8,23100.0],["2018-02-09",0.8,0.88,0.77,0.87,39600.0],["2018-02-12",0.88,0.88,0.78,0.85,21800.0],["2018-02-13",0.87,0.88,0.82,0.88,4400.0],["2018-02-14",0.72,0.87,0.72,0.82,7000.0],["2018-02-15",0.85,0.88,0.85,0.88,17000.0],["2018-02-16",0.88,0.88,0.72,0.8,22300.0],["2018-02-20",0.82,0.91,0.8,0.88,16000.0],["2018-02-21",0.84,1.0,0.8,0.87,72600.0],["2018-02-22",0.87,0.94,0.87,0.92,137000.0],["2018-02-23",0.94,1.0,0.92,0.93,48200.0],["2018-02-26",0.9,0.92,0.88,0.92,2200.0],["2018-02-27",0.89,0.92,0.89,0.89,19100.0],["2018-02-28",0.92,0.94,0.89,0.92,41000.0],["2018-03-01",0.92,0.95,0.92,0.94,24500.0],["2018-03-02",0.94,0.95,0.93,0.94,63700.0],["2018-03-05",0.91,0.91,0.9,0.91,6700.0],["2018-03-06",0.93,0.96,0.93,0.95,32500.0],["2018-03-07",0.96,1.03,0.95,1.0,101700.0],["2018-03-08",0.98,1.02,0.95,0.99,39000.0],["2018-03-09",1.0,1.0,0.97,1.0,21800.0],["2018-03-12",0.98,0.98,0.94,0.96,13700.0],["2018-03-13",0.97,0.97,0.97,0.97,13300.0],["2018-03-14",0.98,0.99,0.97,0.99,22400.0],["2018-03-15",0.99,0.99,0.99,0.99,24800.0],["2018-03-16",0.99,1.0,0.97,1.0,8100.0],["2018-03-19",0.93,0.98,0.93,0.96,7900.0],["2018-03-20",1.0,1.0,0.95,0.95,14100.0],["2018-03-21",0.96,0.96,0.96,0.96,500.0],["2018-03-22",0.97,0.99,0.92,0.99,11500.0],["2018-03-23",0.96,0.97,0.93,0.97,4600.0],["2018-03-26",0.97,1.09,0.97,1.06,145800.0],["2018-03-27",1.08,1.19,1.08,1.15,56900.0],["2018-03-28",1.15,1.15,1.08,1.14,37800.0],["2018-03-29",1.13,1.17,1.13,1.17,26300.0],["2018-04-02",1.17,1.17,1.13,1.16,21700.0],["2018-04-03",1.17,1.21,1.16,1.21,26300.0],["2018-04-04",1.16,1.29,1.16,1.29,75700.0],["2018-04-05",1.29,1.4,1.28,1.39,153800.0],["2018-04-06",1.45,1.47,1.35,1.42,105600.0],["2018-04-09",1.49,1.57,1.46,1.51,115800.0],["2018-04-10",1.53,1.57,1.43,1.53,122400.0],["2018-04-11",1.52,1.57,1.5,1.5,89800.0],["2018-04-12",1.57,1.57,1.51,1.55,37900.0],["2018-04-13",1.57,1.62,1.57,1.6,44300.0],["2018-04-16",1.59,1.61,1.51,1.56,23700.0],["2018-04-17",1.62,1.76,1.56,1.69,51400.0],["2018-04-18",1.71,1.71,1.6,1.65,44600.0],["2018-04-19",1.68,1.68,1.57,1.61,37100.0],["2018-04-20",1.65,1.65,1.57,1.6,15600.0],["2018-04-23",1.59,1.64,1.56,1.62,14100.0],["2018-04-24",1.64,1.64,1.45,1.46,61500.0],["2018-04-25",1.5,1.5,1.3,1.4,52300.0],["2018-04-26",1.42,1.49,1.4,1.4,21800.0],["2018-04-27",1.41,1.43,1.41,1.42,8700.0],["2018-04-30",1.42,1.44,1.41,1.44,14000.0],["2018-05-01",1.45,1.45,1.35,1.4,24300.0],["2018-05-02",1.35,1.35,1.2,1.31,94600.0],["2018-05-03",1.31,1.34,1.2,1.34,73700.0],["2018-05-04",1.3,1.34,1.27,1.33,7500.0],["2018-05-07",1.4,1.6,1.33,1.48,154500.0],["2018-05-08",1.48,1.5,1.47,1.49,14600.0],["2018-05-09",1.49,1.55,1.47,1.55,13500.0],["2018-05-10",1.5,1.5,1.11,1.43,60000.0],["2018-05-11",1.44,1.44,1.11,1.4,10500.0],["2018-05-14",1.41,1.45,1.35,1.45,49600.0],["2018-05-15",1.43,1.45,1.43,1.45,19000.0],["2018-05-16",1.46,1.49,1.43,1.49,108500.0],["2018-05-17",1.5,1.5,1.44,1.44,27100.0],["2018-05-18",1.43,1.49,1.42,1.49,37300.0],["2018-05-21",1.43,1.48,1.4,1.48,17100.0],["2018-05-22",1.47,1.47,1.46,1.46,2000.0],["2018-05-23",1.48,1.66,1.48,1.61,99100.0],["2018-05-24",1.67,1.9,1.67,1.8,86200.0],["2018-05-25",1.8,1.93,1.77,1.93,72000.0],["2018-05-29",1.95,2.11,1.95,2.06,109700.0],["2018-05-30",2.0,2.15,1.66,1.99,139700.0],["2018-05-31",1.99,2.15,1.99,2.1,87500.0],["2018-06-01",2.11,2.12,1.81,2.1,69600.0],["2018-06-04",2.34,2.34,2.11,2.18,55800.0],["2018-06-05",2.22,2.23,2.18,2.23,93500.0],["2018-06-06",2.25,2.31,2.25,2.27,106700.0],["2018-06-07",2.28,2.42,2.22,2.25,81100.0],["2018-06-08",2.26,2.26,2.1,2.25,17700.0],["2018-06-11",2.24,2.24,2.08,2.2,118800.0],["2018-06-12",2.21,2.41,2.2,2.41,81600.0],["2018-06-13",2.41,2.48,2.37,2.39,4000.0],["2018-06-14",2.39,2.59,2.39,2.51,40100.0],["2018-06-15",2.6,2.67,2.45,2.5,60100.0],["2018-06-18",2.5,2.5,2.4,2.48,72300.0],["2018-06-19",2.48,2.48,2.42,2.42,47400.0],["2018-06-20",2.43,2.56,2.42,2.53,80700.0],["2018-06-21",2.47,2.52,2.44,2.47,55100.0],["2018-06-22",2.49,2.54,2.43,2.48,76600.0],["2018-06-25",2.44,2.48,2.44,2.48,40200.0],["2018-06-26",2.47,2.52,2.47,2.5,5900.0],["2018-06-27",2.47,2.48,2.42,2.45,38300.0],["2018-06-28",2.41,2.42,2.23,2.37,79400.0],["2018-06-29",2.3,2.4,2.3,2.4,9100.0],["2018-07-02",2.31,2.47,2.31,2.45,92000.0],["2018-07-03",2.45,2.55,2.45,2.53,73800.0],["2018-07-05",2.5,2.62,2.43,2.61,75900.0],["2018-07-06",2.62,2.64,2.53,2.57,65000.0],["2018-07-09",2.52,2.63,2.52,2.63,30700.0],["2018-07-10",2.6,2.64,2.55,2.63,46700.0],["2018-07-11",2.62,2.62,2.5,2.52,55700.0],["2018-07-12",2.52,2.52,2.35,2.5,18900.0],["2018-07-13",2.49,2.49,2.45,2.48,1600.0],["2018-07-16",2.49,2.5,2.45,2.47,11500.0],["2018-07-17",2.42,2.46,2.4,2.45,20700.0],["2018-07-18",2.4,2.45,2.4,2.4,11300.0],["2018-07-19",2.44,2.45,2.44,2.44,1100.0],["2018-07-20",2.42,2.51,2.42,2.51,28700.0],["2018-07-23",2.51,2.51,2.41,2.49,12600.0],["2018-07-24",2.47,2.47,2.45,2.45,2200.0],["2018-07-25",2.49,2.65,2.49,2.6,49900.0],["2018-07-26",2.63,2.71,2.58,2.66,46900.0],["2018-07-27",2.65,2.88,2.65,2.82,74500.0],["2018-07-30",2.84,2.88,2.79,2.8,57700.0],["2018-07-31",2.86,3.15,2.86,3.15,46000.0],["2018-08-01",3.28,3.28,3.01,3.13,88900.0],["2018-08-02",3.14,3.24,3.05,3.15,70100.0],["2018-08-03",3.19,3.39,3.17,3.39,34500.0],["2018-08-06",3.46,3.55,3.11,3.25,72500.0],["2018-08-07",3.31,3.33,2.97,3.14,66100.0],["2018-08-08",3.3,3.49,3.2,3.35,100600.0],["2018-08-09",3.48,3.91,3.44,3.61,211200.0],["2018-08-10",3.75,4.49,3.5,3.69,131400.0],["2018-08-13",4.1,4.1,3.6,3.65,116400.0],["2018-08-14",3.85,3.85,3.25,3.44,126200.0],["2018-08-15",3.6,3.6,3.15,3.2,127100.0],["2018-08-16",3.28,3.3,2.63,2.83,310400.0],["2018-08-17",2.92,3.19,2.9,3.07,142700.0],["2018-08-20",3.21,3.23,3.01,3.16,100000.0],["2018-08-21",3.26,3.36,3.11,3.15,224400.0],["2018-08-22",3.14,3.25,3.14,3.15,37400.0],["2018-08-23",3.2,3.2,2.95,3.04,115000.0],["2018-08-24",3.0,3.15,2.98,3.12,135200.0],["2018-08-27",3.15,3.58,3.15,3.45,268900.0],["2018-08-28",3.48,3.56,3.39,3.5,121900.0],["2018-08-29",3.53,3.53,3.13,3.32,146200.0],["2018-08-30",3.3,3.32,3.16,3.31,88700.0],["2018-08-31",3.37,3.4,3.13,3.37,83800.0],["2018-09-04",3.4,3.45,3.25,3.45,95100.0],["2018-09-05",3.45,3.45,3.3,3.32,75200.0],["2018-09-06",3.32,3.36,3.2,3.3,71400.0],["2018-09-07",3.36,3.36,3.22,3.26,67300.0],["2018-09-10",3.23,3.7,3.23,3.7,238100.0],["2018-09-11",3.65,4.0,3.59,3.99,338100.0],["2018-09-12",4.09,4.29,4.02,4.18,310800.0],["2018-09-13",4.25,4.35,4.08,4.35,385000.0],["2018-09-14",4.42,4.74,4.4,4.63,430600.0],["2018-09-17",4.7,4.73,4.31,4.58,392300.0],["2018-09-18",4.7,4.95,4.59,4.95,435000.0],["2018-09-19",5.05,5.33,4.77,4.82,690500.0],["2018-09-20",4.78,5.19,4.35,4.93,415700.0],["2018-09-21",5.06,5.15,4.73,4.73,859900.0],["2018-09-24",4.75,4.8,4.5,4.54,246200.0],["2018-09-25",4.53,4.53,4.06,4.07,379200.0],["2018-09-26",4.05,4.29,4.05,4.12,148900.0],["2018-09-27",4.08,4.24,3.6,3.96,458600.0],["2018-09-28",3.84,3.98,3.66,3.67,136600.0],["2018-10-01",3.67,3.87,3.67,3.83,83800.0],["2018-10-02",3.8,3.97,3.75,3.93,46500.0],["2018-10-03",3.9,4.1,3.82,4.01,90100.0],["2018-10-04",4.01,4.1,3.81,3.81,111600.0],["2018-10-05",3.89,3.99,3.81,3.9,53400.0],["2018-10-08",3.88,3.91,3.76,3.89,69900.0],["2018-10-09",3.89,3.9,3.77,3.86,96600.0],["2018-10-10",3.83,3.91,3.65,3.7,164800.0],["2018-10-11",3.55,3.62,3.39,3.46,144400.0],["2018-10-12",3.5,3.9,3.5,3.88,51100.0],["2018-10-15",3.91,3.97,3.7,3.86,54300.0],["2018-10-16",3.88,3.88,3.52,3.69,70900.0],["2018-10-17",3.69,3.92,3.69,3.81,49900.0],["2018-10-18",3.78,4.0,3.77,3.99,46900.0],["2018-10-19",3.96,4.0,3.71,3.99,46200.0],["2018-10-22",3.96,4.25,3.96,4.05,64900.0],["2018-10-23",4.01,4.03,3.73,3.91,82400.0],["2018-10-24",3.8,3.9,3.75,3.85,76600.0],["2018-10-25",3.81,3.89,3.77,3.8,36700.0],["2018-10-26",3.83,3.98,3.77,3.95,61500.0],["2018-10-29",3.9,3.95,3.75,3.79,46000.0],["2018-10-30",3.81,3.95,3.76,3.93,28700.0],["2018-10-31",3.98,3.98,3.88,3.98,29900.0],["2018-11-01",3.99,4.0,3.91,4.0,33600.0],["2018-11-02",4.02,4.47,4.02,4.26,300800.0],["2018-11-05",4.37,4.44,3.89,3.89,215000.0],["2018-11-06",3.82,3.92,3.4,3.5,271200.0],["2018-11-07",3.54,3.8,3.5,3.66,87300.0],["2018-11-08",3.6,3.62,2.94,3.57,338500.0],["2018-11-09",3.57,3.86,3.54,3.86,52900.0],["2018-11-12",3.8,3.95,3.8,3.82,39000.0],["2018-11-13",3.86,4.09,3.82,3.85,167000.0],["2018-11-14",4.0,4.0,3.8,3.8,81500.0],["2018-11-15",3.81,3.83,3.75,3.77,23700.0],["2018-11-16",3.83,3.84,3.75,3.76,19600.0],["2018-11-19",3.75,4.0,3.62,3.87,115300.0],["2018-11-20",3.88,3.88,3.51,3.67,55200.0],["2018-11-21",3.7,3.75,3.65,3.68,33600.0],["2018-11-23",3.65,3.89,3.65,3.8,17200.0],["2018-11-26",3.81,3.88,3.71,3.74,22400.0],["2018-11-27",3.72,3.79,3.63,3.67,15800.0],["2018-11-28",3.67,3.7,3.55,3.62,50900.0],["2018-11-29",3.62,3.68,3.62,3.68,21800.0],["2018-11-30",3.68,3.69,3.63,3.64,30300.0],["2018-12-03",3.65,3.7,3.51,3.63,72200.0],["2018-12-04",3.67,3.8,3.6,3.6,90400.0],["2018-12-06",3.62,3.7,3.6,3.6,38100.0],["2018-12-07",3.64,3.67,3.62,3.62,35900.0],["2018-12-10",3.61,3.64,3.51,3.51,54700.0],["2018-12-11",3.59,3.65,3.51,3.53,56800.0],["2018-12-12",3.5,3.65,3.5,3.59,40100.0],["2018-12-13",3.6,3.65,3.5,3.58,21200.0],["2018-12-14",3.52,3.65,3.5,3.59,28700.0],["2018-12-17",3.5,3.57,3.44,3.49,70500.0],["2018-12-18",3.49,3.52,3.3,3.35,44600.0],["2018-12-19",3.35,3.48,3.35,3.41,46900.0],["2018-12-20",3.47,3.47,3.4,3.42,43100.0],["2018-12-21",3.39,3.48,3.33,3.48,110300.0],["2018-12-24",3.46,3.48,3.35,3.35,21700.0],["2018-12-26",3.33,3.4,3.27,3.29,59500.0],["2018-12-27",3.33,3.33,3.15,3.2,42500.0],["2018-12-28",3.23,3.46,3.23,3.35,63100.0],["2018-12-31",3.4,3.58,3.4,3.52,29500.0],["2019-01-02",3.55,3.6,3.53,3.58,40400.0],["2019-01-03",3.61,3.61,3.52,3.58,47200.0],["2019-01-04",3.57,3.59,3.46,3.59,39400.0],["2019-01-07",3.59,3.59,3.53,3.55,28100.0],["2019-01-08",3.58,3.58,3.51,3.58,32200.0],["2019-01-09",3.58,3.58,3.52,3.57,31800.0],["2019-01-10",3.56,3.59,3.52,3.53,65200.0],["2019-01-11",3.45,3.6,3.45,3.58,36900.0],["2019-01-14",3.6,3.63,3.56,3.57,53400.0],["2019-01-15",3.59,3.6,3.51,3.59,63500.0],["2019-01-16",3.57,3.68,3.52,3.65,36300.0],["2019-01-17",3.62,4.09,3.56,3.91,219900.0],["2019-01-18",3.95,4.25,3.95,4.18,293100.0],["2019-01-22",4.3,4.31,4.1,4.1,76600.0],["2019-01-23",4.11,4.36,4.06,4.29,122300.0],["2019-01-24",4.35,4.36,4.25,4.31,68100.0],["2019-01-25",4.38,4.69,4.36,4.55,182700.0],["2019-01-28",4.59,4.95,4.55,4.82,360600.0],["2019-01-29",4.92,4.92,4.32,4.55,235900.0],["2019-01-30",4.65,4.76,4.57,4.65,66800.0],["2019-01-31",4.67,4.69,4.5,4.58,621800.0],["2019-02-01",4.51,4.75,4.44,4.72,1274500.0],["2019-02-04",4.4,4.59,4.26,4.46,214300.0],["2019-02-05",4.5,4.74,4.5,4.71,289000.0],["2019-02-06",4.72,5.0,4.71,4.92,221900.0],["2019-02-07",5.06,7.18,5.06,6.95,3104600.0],["2019-02-08",6.98,7.11,6.32,7.1,932400.0],["2019-02-11",7.1,7.84,6.66,7.62,1113100.0],["2019-02-12",7.83,7.83,6.74,7.25,841000.0],["2019-02-13",7.22,7.62,7.16,7.42,330700.0],["2019-02-14",7.54,7.54,6.9,7.23,542500.0],["2019-02-15",7.21,8.0,7.07,7.76,470600.0],["2019-02-19",7.9,8.21,7.76,8.14,528700.0],["2019-02-20",8.1,8.14,7.11,7.34,534400.0],["2019-02-21",7.46,7.87,7.4,7.64,152800.0],["2019-02-22",7.67,7.8,7.38,7.5,139900.0],["2019-02-25",7.5,7.56,7.25,7.25,147600.0],["2019-02-26",7.26,7.58,7.25,7.32,172800.0],["2019-02-27",7.29,7.6,7.26,7.51,114300.0],["2019-02-28",7.5,7.52,7.23,7.36,59800.0],["2019-03-01",7.37,7.95,7.37,7.61,217500.0],["2019-03-04",7.95,8.29,7.81,8.29,485900.0],["2019-03-05",8.38,8.49,8.08,8.25,260500.0],["2019-03-06",8.27,8.35,8.0,8.01,149800.0],["2019-03-07",7.96,8.01,7.62,7.95,160500.0],["2019-03-08",7.86,8.01,7.61,7.67,187900.0],["2019-03-11",7.7,8.1,7.65,7.83,274900.0],["2019-03-12",7.94,8.01,6.76,7.5,587800.0],["2019-03-13",7.65,7.85,7.52,7.7,210100.0],["2019-03-14",7.7,7.75,7.46,7.71,99500.0],["2019-03-15",7.71,7.71,7.08,7.24,429500.0],["2019-03-18",7.23,7.25,7.07,7.16,212900.0],["2019-03-19",7.14,7.55,7.12,7.44,150900.0],["2019-03-20",7.45,7.5,7.03,7.09,154600.0],["2019-03-21",7.06,7.38,6.8,6.91,330000.0],["2019-03-22",6.89,7.06,6.85,6.98,182900.0],["2019-03-25",6.98,7.71,6.91,7.67,575500.0],["2019-03-26",7.83,8.0,7.61,7.83,381200.0],["2019-03-27",7.83,8.09,7.75,7.93,408900.0],["2019-03-28",7.94,7.97,7.63,7.76,249900.0],["2019-03-29",7.76,8.25,7.76,7.95,1162300.0],["2019-04-01",8.01,8.09,7.54,7.96,427000.0],["2019-04-02",7.96,7.96,7.63,7.7,349400.0],["2019-04-03",7.71,7.8,7.68,7.73,107200.0],["2019-04-04",7.71,7.88,7.68,7.83,150800.0],["2019-04-05",7.85,7.89,7.34,7.5,176100.0],["2019-04-08",7.35,7.41,7.15,7.16,326700.0],["2019-04-09",7.14,7.41,7.05,7.37,149200.0],["2019-04-10",7.37,7.85,7.29,7.75,266200.0],["2019-04-11",7.74,7.83,7.61,7.75,102000.0],["2019-04-12",7.77,7.91,7.58,7.73,125400.0],["2019-04-15",7.75,7.89,7.35,7.54,123800.0],["2019-04-16",7.52,7.74,7.52,7.65,144300.0],["2019-04-17",7.62,8.9,7.6,8.83,1542700.0],["2019-04-18",8.8,8.95,8.04,8.24,805300.0],["2019-04-22",8.26,8.57,7.96,8.34,323000.0],["2019-04-23",8.34,8.89,8.3,8.68,319200.0],["2019-04-24",8.69,9.09,8.65,8.99,340100.0],["2019-04-25",9.08,9.15,8.7,9.04,344300.0],["2019-04-26",9.15,9.29,9.07,9.29,380500.0],["2019-04-29",9.55,9.55,6.85,9.15,201900.0],["2019-04-30",9.2,9.22,7.53,8.13,740100.0],["2019-05-01",8.12,8.22,7.41,8.01,370200.0],["2019-05-02",7.97,8.25,7.81,8.19,216100.0],["2019-05-03",8.16,8.39,7.95,8.12,175000.0],["2019-05-06",8.08,8.52,8.02,8.47,114100.0],["2019-05-07",8.46,8.62,8.38,8.47,190200.0],["2019-05-08",8.62,8.62,7.37,7.48,597300.0],["2019-05-09",7.48,7.54,7.11,7.36,362800.0],["2019-05-10",7.4,7.94,7.4,7.9,172500.0],["2019-05-13",7.84,7.88,7.57,7.86,126600.0],["2019-05-14",7.85,8.0,7.52,7.89,179200.0],["2019-05-15",7.91,8.24,7.79,7.84,99300.0],["2019-05-16",7.8,8.38,7.7,8.31,246800.0],["2019-05-17",8.31,9.0,8.2,8.68,316600.0],["2019-05-20",8.78,9.4,8.74,9.36,737600.0],["2019-05-21",9.4,10.0,9.39,9.95,1267300.0],["2019-05-22",9.96,10.25,9.9,10.08,726900.0],["2019-05-23",10.1,10.86,10.05,10.71,984100.0],["2019-05-24",10.72,10.72,9.62,9.84,634200.0],["2019-05-28",9.84,10.81,9.84,10.57,758900.0],["2019-05-29",10.58,10.66,9.96,10.1,435900.0],["2019-05-30",10.07,10.3,9.95,10.19,298100.0],["2019-05-31",10.16,10.16,9.7,9.76,399600.0],["2019-06-03",9.8,10.31,9.74,10.22,474200.0],["2019-06-04",10.39,10.65,10.2,10.52,849000.0],["2019-06-05",10.56,10.58,9.85,10.18,408200.0],["2019-06-06",10.21,10.35,9.9,10.01,352700.0],["2019-06-07",10.02,11.22,9.9,11.02,2001500.0],["2019-06-10",11.75,12.05,11.3,11.85,1445600.0],["2019-06-11",12.05,12.1,11.23,11.44,842700.0],["2019-06-12",11.39,12.05,11.37,11.9,610000.0],["2019-06-13",11.95,13.63,11.95,12.55,2295800.0],["2019-06-14",12.82,13.32,12.41,12.7,944800.0],["2019-06-17",12.11,12.76,11.06,11.32,1784900.0],["2019-06-18",11.23,11.64,10.12,11.5,1866100.0],["2019-06-19",11.45,11.98,11.25,11.79,1089800.0],["2019-06-20",11.8,12.43,11.8,12.42,808600.0],["2019-06-21",12.41,12.74,11.95,12.73,906900.0],["2019-06-24",12.74,12.91,11.8,12.06,974400.0],["2019-06-25",12.1,12.59,12.03,12.22,854200.0],["2019-06-26",12.29,12.57,11.9,12.05,432000.0],["2019-06-27",12.07,12.45,11.95,12.35,525500.0],["2019-06-28",12.32,13.4,12.32,13.37,5718600.0],["2019-07-01",13.55,14.63,13.31,13.91,2069200.0],["2019-07-02",14.44,14.55,12.55,13.69,1606600.0],["2019-07-03",13.75,13.93,13.4,13.89,555600.0],["2019-07-05",13.9,14.72,13.52,14.45,1011300.0],["2019-07-08",14.58,14.73,13.74,14.52,802800.0],["2019-07-09",14.46,15.65,14.38,15.56,1676000.0],["2019-07-10",15.9,16.3,15.21,15.25,1803300.0],["2019-07-11",15.47,16.29,14.9,16.14,2407500.0],["2019-07-12",16.32,16.61,15.55,16.09,3630900.0],["2019-07-15",16.09,16.53,15.62,16.0,1344200.0],["2019-07-16",16.02,17.7,16.01,17.01,2455600.0],["2019-07-17",17.18,17.69,16.41,16.77,2025800.0],["2019-07-18",16.61,18.03,16.5,17.95,1828600.0],["2019-07-19",18.08,18.67,17.02,17.5,3164700.0],["2019-07-22",16.4,16.45,13.13,13.69,5924300.0],["2019-07-23",13.58,13.85,12.32,12.93,4248400.0],["2019-07-24",13.17,13.9,12.63,13.78,2142000.0],["2019-07-25",13.72,13.76,12.9,13.06,1350900.0],["2019-07-26",13.06,14.52,13.06,14.03,2888500.0],["2019-07-29",14.42,15.31,13.9,14.25,2621400.0],["2019-07-30",14.18,14.6,13.68,14.34,1176800.0],["2019-07-31",14.39,14.55,12.8,14.11,2511600.0],["2019-08-01",14.11,14.63,13.75,13.82,1387300.0],["2019-08-02",13.69,13.69,12.62,13.38,1566300.0],["2019-08-05",12.84,13.07,12.1,12.46,1778400.0],["2019-08-06",13.51,13.76,10.53,11.58,3865600.0],["2019-08-07",10.66,12.94,10.61,12.77,1599400.0],["2019-08-08",12.98,14.04,12.42,13.6,1587600.0],["2019-08-09",13.6,14.2,13.02,13.25,1173500.0],["2019-08-12",13.19,13.7,12.75,13.18,1068800.0],["2019-08-13",13.04,14.59,13.0,14.21,1720200.0],["2019-08-14",13.86,14.44,13.2,13.83,1124500.0],["2019-08-15",13.84,14.2,13.36,13.86,816600.0],["2019-08-16",13.78,14.27,13.78,13.96,1390100.0],["2019-08-19",14.3,15.95,14.27,15.13,2462900.0],["2019-08-20",15.2,17.0,15.18,16.77,3594600.0],["2019-08-21",17.36,17.46,15.36,15.78,2333600.0],["2019-08-22",16.15,16.44,14.54,14.79,2322500.0],["2019-08-23",14.67,15.48,14.45,14.76,2032500.0],["2019-08-26",15.06,15.12,14.2,14.66,1117100.0],["2019-08-27",14.66,14.77,13.0,13.34,2029200.0],["2019-08-28",13.03,14.48,13.02,14.12,1373100.0],["2019-08-29",14.35,14.55,13.4,13.58,1588000.0],["2019-08-30",13.59,13.84,12.64,13.29,2975300.0],["2019-09-03",13.36,13.69,12.78,13.05,1440100.0],["2019-09-04",13.17,13.3,12.15,12.33,1818200.0],["2019-09-05",12.39,12.97,12.08,12.8,1065100.0],["2019-09-06",12.88,12.98,12.0,12.04,1167200.0],["2019-09-09",10.13,10.34,9.4,9.47,5834500.0],["2019-09-10",9.4,10.48,8.57,10.0,4227500.0],["2019-09-11",10.0,11.11,10.0,10.44,1825300.0],["2019-09-12",10.44,10.59,10.07,10.27,1078900.0],["2019-09-13",10.3,11.47,10.28,11.32,1251000.0],["2019-09-16",11.57,11.59,10.6,11.08,1553200.0],["2019-09-17",11.09,11.3,11.06,11.23,755700.0],["2019-09-18",11.25,11.34,10.2,10.64,1450800.0],["2019-09-19",10.5,10.88,10.17,10.21,925400.0],["2019-09-20",10.28,10.78,10.17,10.72,1819100.0],["2019-09-23",10.66,11.04,10.45,10.92,1104500.0],["2019-09-24",10.92,11.05,9.92,9.94,1172300.0],["2019-09-25",9.95,10.45,9.61,10.42,733700.0],["2019-09-26",10.42,10.5,10.02,10.45,551500.0],["2019-09-27",10.45,10.66,9.75,9.87,592900.0],["2019-09-30",9.86,10.23,9.81,10.1,1516400.0],["2019-10-01",10.11,10.4,9.95,10.34,582800.0],["2019-10-02",10.34,11.02,10.2,10.97,1091700.0],["2019-10-03",11.04,11.17,10.51,11.02,660900.0],["2019-10-04",11.07,11.73,10.98,11.55,1316300.0],["2019-10-07",11.5,11.69,10.31,10.36,1535300.0],["2019-10-08",10.19,10.25,9.65,10.06,812800.0],["2019-10-09",10.11,10.47,10.03,10.15,539000.0],["2019-10-10",10.2,10.44,9.97,10.29,752200.0],["2019-10-11",10.47,11.16,10.45,10.76,929200.0],["2019-10-14",10.77,10.81,10.21,10.31,607300.0],["2019-10-15",10.38,10.84,10.13,10.63,535400.0],["2019-10-16",10.5,10.55,10.28,10.42,354500.0],["2019-10-17",10.45,11.23,10.45,11.19,686000.0],["2019-10-18",11.07,11.24,10.66,11.09,472300.0],["2019-10-21",11.09,11.56,10.9,11.35,535000.0],["2019-10-22",11.35,11.58,10.47,10.53,894500.0],["2019-10-23",10.56,10.83,10.2,10.37,669300.0],["2019-10-24",10.52,10.65,10.2,10.46,523200.0],["2019-10-25",10.45,10.99,10.25,10.83,402200.0],["2019-10-28",10.8,11.15,10.62,10.97,465600.0],["2019-10-29",10.98,11.02,10.81,10.87,209000.0],["2019-10-30",10.81,11.15,10.55,10.99,449800.0],["2019-10-31",10.91,11.1,10.73,10.78,265300.0],["2019-11-01",10.84,10.91,9.82,10.44,1568700.0],["2019-11-04",10.45,10.65,9.99,10.1,842200.0],["2019-11-05",10.05,10.4,9.81,9.92,979800.0],["2019-11-06",10.77,11.98,10.61,11.43,3014500.0],["2019-11-07",11.7,12.44,11.37,12.19,1552400.0],["2019-11-08",12.17,12.37,11.48,11.83,955600.0],["2019-11-11",11.7,11.99,10.6,11.62,988500.0],["2019-11-12",12.0,12.16,11.25,12.09,955300.0],["2019-11-13",12.04,12.17,11.42,11.81,970200.0],["2019-11-14",11.68,12.03,11.25,11.29,808600.0],["2019-11-15",11.55,11.57,10.27,10.73,2243800.0],["2019-11-18",10.75,10.75,10.3,10.56,1089600.0],["2019-11-19",10.47,10.47,9.22,9.29,2738400.0],["2019-11-20",9.5,9.69,8.8,8.97,2213100.0],["2019-11-21",8.9,9.29,8.41,8.86,2833700.0],["2019-11-22",8.95,9.4,8.86,9.19,1259600.0],["2019-11-25",9.27,10.0,9.26,9.72,1169800.0],["2019-11-26",9.73,10.03,9.61,9.87,1323900.0],["2019-11-27",9.99,10.48,9.88,10.38,1018200.0],["2019-11-29",10.35,10.51,10.21,10.26,389000.0],["2019-12-02",10.28,10.37,9.82,10.11,891600.0],["2019-12-03",9.87,10.59,9.75,10.54,641700.0],["2019-12-04",10.5,10.59,10.08,10.38,578100.0],["2019-12-05",10.38,10.6,10.15,10.49,529900.0],["2019-12-06",10.56,10.88,10.3,10.3,611800.0],["2019-12-09",10.29,10.54,10.22,10.41,385200.0],["2019-12-10",10.38,10.48,10.23,10.34,308400.0],["2019-12-11",10.32,10.35,10.05,10.26,344000.0],["2019-12-12",10.18,10.59,10.12,10.47,379500.0],["2019-12-13",10.41,10.58,10.27,10.35,249300.0],["2019-12-16",10.32,10.73,10.32,10.39,453600.0],["2019-12-17",10.44,10.68,10.28,10.59,423500.0],["2019-12-18",10.52,10.65,10.32,10.51,269200.0],["2019-12-19",10.46,10.6,10.12,10.19,404600.0],["2019-12-20",10.18,10.28,9.89,10.08,745900.0],["2019-12-23",10.1,10.1,9.81,9.88,649200.0],["2019-12-24",9.88,10.22,9.75,10.03,295300.0],["2019-12-26",10.03,10.3,9.92,10.27,300500.0],["2019-12-27",10.3,10.3,9.94,9.99,301600.0],["2019-12-30",10.0,10.08,9.63,9.92,475300.0],["2019-12-31",9.92,10.23,9.81,10.15,501600.0],["2020-01-02",10.19,10.25,9.75,9.87,542600.0],["2020-01-03",9.75,9.86,8.99,9.31,1078100.0],["2020-01-06",9.16,9.57,9.0,9.5,496100.0],["2020-01-07",9.52,9.52,9.2,9.21,315800.0],["2020-01-08",9.2,9.34,9.05,9.1,549300.0],["2020-01-09",9.1,9.16,8.93,9.0,806000.0],["2020-01-10",9.07,9.53,9.02,9.33,1023000.0],["2020-01-13",9.41,9.64,9.26,9.42,455500.0],["2020-01-14",9.47,9.47,9.21,9.28,326000.0],["2020-01-15",9.38,9.8,9.38,9.59,505600.0],["2020-01-16",9.75,9.87,9.62,9.69,436200.0],["2020-01-17",9.77,9.84,9.32,9.39,376300.0],["2020-01-21",9.36,9.7,9.36,9.62,284800.0],["2020-01-22",9.77,9.9,9.66,9.77,389400.0],["2020-01-23",9.75,9.85,9.55,9.75,237400.0],["2020-01-24",9.82,9.95,9.57,9.65,283500.0],["2020-01-27",9.39,9.61,9.21,9.4,435300.0],["2020-01-28",9.44,9.68,9.35,9.64,259000.0],["2020-01-29",9.68,9.75,9.44,9.61,232800.0],["2020-01-30",9.53,9.6,9.03,9.13,425600.0],["2020-01-31",9.11,9.17,8.7,8.74,764900.0],["2020-02-03",8.76,8.89,8.66,8.76,512100.0],["2020-02-04",8.98,9.06,8.44,8.49,876400.0],["2020-02-05",8.6,8.66,8.1,8.44,782900.0],["2020-02-06",8.43,9.42,8.43,8.92,1027500.0],["2020-02-07",8.86,9.26,8.8,9.2,435700.0],["2020-02-10",9.15,9.31,9.0,9.07,265800.0],["2020-02-11",9.03,9.25,8.89,9.06,260500.0],["2020-02-12",9.17,9.29,9.08,9.29,280300.0],["2020-02-13",9.22,9.5,9.2,9.45,298100.0],["2020-02-14",9.44,9.49,9.25,9.34,204900.0],["2020-02-18",9.3,9.65,9.25,9.57,303000.0],["2020-02-19",9.54,10.03,9.54,9.99,507400.0],["2020-02-20",10.04,10.36,9.92,10.05,651600.0],["2020-02-21",10.05,10.12,9.55,9.58,334900.0],["2020-02-24",9.08,9.26,8.6,8.81,679500.0],["2020-02-25",8.88,9.0,7.75,8.16,918700.0],["2020-02-26",8.08,8.79,8.0,8.71,479700.0],["2020-02-27",8.46,8.46,7.92,7.94,778100.0],["2020-02-28",7.53,8.14,7.3,8.03,744400.0],["2020-03-02",8.07,8.58,7.85,8.51,612600.0],["2020-03-03",8.63,9.07,8.4,8.51,739200.0],["2020-03-04",8.6,8.87,8.4,8.84,330300.0],["2020-03-05",8.64,8.68,7.95,8.13,635100.0],["2020-03-06",7.85,8.53,7.82,8.36,546800.0],["2020-03-09",8.01,8.01,7.35,7.4,694600.0],["2020-03-10",7.58,7.72,6.93,7.22,734400.0],["2020-03-11",6.86,7.15,6.56,6.71,828100.0],["2020-03-12",5.58,6.75,4.3,6.45,1365600.0],["2020-03-13",6.5,6.86,4.91,5.52,1495300.0],["2020-03-16",4.25,5.12,3.72,4.59,1807300.0],["2020-03-17",4.55,4.6,3.74,4.42,1421600.0],["2020-03-18",4.17,4.19,3.76,4.06,715300.0],["2020-03-19",3.96,4.75,3.78,4.21,707200.0],["2020-03-20",4.35,4.61,4.14,4.29,475900.0],["2020-03-23",4.18,4.18,3.63,3.87,832200.0],["2020-03-24",4.11,4.98,4.11,4.44,891900.0],["2020-03-25",4.34,6.14,4.32,5.17,1247800.0],["2020-03-26",5.54,5.95,5.33,5.55,616100.0],["2020-03-27",5.39,5.51,5.0,5.44,530200.0],["2020-03-30",5.42,5.6,5.11,5.57,473600.0],["2020-03-31",5.61,5.71,5.04,5.16,708800.0],["2020-04-01",4.27,4.4,4.05,4.35,1332200.0],["2020-04-02",4.25,4.34,3.9,4.03,910900.0],["2020-04-03",4.08,5.32,4.08,4.51,1869800.0],["2020-04-06",4.69,5.18,4.56,5.13,819700.0],["2020-04-07",5.45,7.2,5.4,6.27,1693200.0],["2020-04-08",6.39,7.55,6.39,7.37,1633700.0],["2020-04-09",7.99,8.39,5.8,6.37,2672800.0],["2020-04-13",6.0,6.73,5.64,6.61,1145000.0],["2020-04-14",6.64,7.44,6.64,7.27,885900.0],["2020-04-15",6.9,6.9,6.25,6.54,658700.0],["2020-04-16",6.6,6.77,6.51,6.76,320700.0],["2020-04-17",6.98,7.21,6.76,6.9,647900.0],["2020-04-20",6.66,6.95,6.49,6.57,640600.0],["2020-04-21",6.36,6.49,6.1,6.31,1060200.0],["2020-04-22",6.46,6.78,6.32,6.53,638800.0],["2020-04-23",6.53,7.15,6.53,6.95,640700.0],["2020-04-24",6.95,7.1,6.7,6.83,401500.0],["2020-04-27",6.89,7.49,6.89,7.31,426900.0],["2020-04-28",7.4,8.0,7.34,7.69,680600.0],["2020-04-29",7.95,8.52,7.79,8.35,783900.0],["2020-04-30",8.09,8.74,7.85,8.6,569700.0],["2020-05-01",8.27,8.54,7.91,8.17,609500.0],["2020-05-04",7.99,8.15,7.59,7.77,570600.0],["2020-05-05",7.93,8.19,7.71,7.79,614500.0],["2020-05-06",7.9,8.24,7.75,8.17,528500.0],["2020-05-07",8.26,8.63,8.15,8.34,739500.0],["2020-05-08",8.55,8.58,7.68,7.72,820300.0],["2020-05-11",7.74,8.0,7.41,7.44,535400.0],["2020-05-12",7.56,7.63,7.02,7.11,640200.0],["2020-05-13",7.0,7.03,6.47,6.54,732400.0],["2020-05-14",6.39,7.43,6.3,7.33,738600.0],["2020-05-15",7.1,7.7,7.01,7.19,567800.0],["2020-05-18",7.35,7.43,6.74,7.28,485800.0],["2020-05-19",7.26,7.7,7.09,7.46,443000.0],["2020-05-20",7.39,7.58,7.05,7.1,348600.0],["2020-05-21",7.08,7.2,6.92,7.1,329400.0],["2020-05-22",7.13,7.18,6.85,7.14,379100.0],["2020-05-26",7.24,7.69,7.16,7.38,963900.0],["2020-05-27",7.43,7.47,7.01,7.19,403000.0],["2020-05-28",7.29,7.29,6.99,7.06,330400.0],["2020-05-29",6.99,7.22,6.83,7.22,388400.0],["2020-06-01",7.22,7.42,7.01,7.04,396700.0],["2020-06-02",6.95,7.54,6.92,7.39,474600.0],["2020-06-03",7.38,7.95,7.24,7.58,671400.0],["2020-06-04",7.61,7.9,7.46,7.57,410600.0],["2020-06-05",7.68,8.42,7.68,8.14,693000.0],["2020-06-08",8.3,8.45,8.08,8.26,447500.0],["2020-06-09",8.15,8.38,7.97,8.24,408600.0],["2020-06-10",8.27,8.3,7.83,7.98,451800.0],["2020-06-11",7.71,7.72,7.06,7.14,601700.0],["2020-06-12",7.4,7.62,7.13,7.32,279800.0],["2020-06-15",7.12,7.67,7.02,7.57,399300.0],["2020-06-16",7.87,7.96,7.58,7.8,414200.0],["2020-06-17",7.86,7.98,7.54,7.59,339700.0],["2020-06-18",7.5,7.75,7.37,7.71,404200.0],["2020-06-19",7.83,8.6,7.83,8.01,1038200.0],["2020-06-22",8.03,8.25,7.61,7.72,637900.0],["2020-06-23",7.84,8.49,7.84,8.14,652500.0],["2020-06-24",8.0,8.17,7.56,7.73,583200.0],["2020-06-25",7.48,10.93,7.48,10.6,10198400.0],["2020-06-26",10.01,10.4,8.69,10.18,2465900.0],["2020-06-29",10.35,10.51,9.28,9.45,877600.0],["2020-06-30",9.4,9.9,9.06,9.71,854300.0],["2020-07-01",9.83,9.94,9.02,9.38,728000.0],["2020-07-02",9.55,9.76,9.21,9.49,491500.0],["2020-07-06",9.79,10.2,9.42,9.99,992700.0],["2020-07-07",9.98,10.39,9.66,9.69,650400.0],["2020-07-08",10.14,10.14,9.24,9.45,564200.0],["2020-07-09",9.45,9.45,9.0,9.2,429100.0],["2020-07-10",9.11,9.47,8.94,9.2,483400.0],["2020-07-13",9.35,9.4,8.62,8.67,644800.0],["2020-07-14",8.57,8.82,8.23,8.8,527900.0],["2020-07-15",8.68,9.29,8.68,9.27,736400.0],["2020-07-16",9.19,9.25,8.97,9.07,444300.0],["2020-07-17",8.99,9.23,8.77,9.2,517100.0],["2020-07-20",9.23,9.53,8.93,9.45,374500.0],["2020-07-21",9.58,9.98,9.3,9.41,586400.0],["2020-07-22",9.42,9.53,9.1,9.28,341400.0],["2020-07-23",9.22,9.37,8.93,9.02,445500.0],["2020-07-24",8.91,8.98,8.63,8.73,334100.0],["2020-07-27",8.79,9.16,8.68,9.05,414300.0],["2020-07-28",9.04,9.09,8.7,8.76,337800.0],["2020-07-29",8.76,9.38,8.76,9.18,457300.0],["2020-07-30",9.12,9.36,8.99,9.25,349600.0],["2020-07-31",9.29,9.38,9.05,9.34,368600.0],["2020-08-03",9.36,9.75,9.28,9.54,635800.0],["2020-08-04",9.51,9.59,9.33,9.57,358500.0],["2020-08-05",9.58,9.94,9.45,9.89,660100.0],["2020-08-06",9.85,10.24,9.81,10.12,382200.0],["2020-08-07",10.12,10.98,9.94,10.14,801300.0],["2020-08-10",10.26,10.51,10.02,10.18,440900.0],["2020-08-11",10.3,10.48,9.9,9.95,417500.0],["2020-08-12",10.0,10.22,9.58,9.94,426000.0],["2020-08-13",9.9,10.67,9.9,10.36,847700.0],["2020-08-14",8.19,8.24,7.29,8.06,3808300.0],["2020-08-17",7.8,7.97,7.17,7.32,1938700.0],["2020-08-18",7.3,7.36,6.9,6.91,1193500.0],["2020-08-19",6.87,6.97,6.52,6.69,1016900.0],["2020-08-20",6.7,7.14,6.63,7.0,663700.0],["2020-08-21",7.0,7.16,6.92,7.03,458800.0],["2020-08-24",7.3,7.42,6.9,7.02,967700.0],["2020-08-25",7.0,7.13,6.9,7.01,344100.0],["2020-08-26",7.0,7.06,6.9,6.97,397000.0],["2020-08-27",6.96,7.0,6.69,6.78,627300.0],["2020-08-28",6.84,6.85,6.66,6.73,276400.0],["2020-08-31",6.68,6.73,6.36,6.44,613300.0],["2020-09-01",6.45,6.65,6.4,6.44,304100.0],["2020-09-02",6.5,6.52,6.25,6.4,404500.0],["2020-09-03",6.41,6.41,6.19,6.28,495800.0],["2020-09-04",6.33,6.37,5.77,5.91,478600.0],["2020-09-08",5.74,5.92,5.56,5.62,810900.0],["2020-09-09",5.67,5.77,5.59,5.7,378000.0],["2020-09-10",5.71,5.99,5.52,5.53,336600.0],["2020-09-11",5.55,5.58,5.33,5.44,341900.0],["2020-09-14",5.55,5.82,5.5,5.61,422400.0],["2020-09-15",5.64,5.82,5.62,5.7,303400.0],["2020-09-16",5.68,6.13,5.64,5.95,475800.0],["2020-09-17",5.86,5.99,5.73,5.8,296300.0],["2020-09-18",5.87,5.92,5.61,5.87,491300.0],["2020-09-21",5.75,5.82,5.58,5.7,344200.0],["2020-09-22",5.74,5.79,5.51,5.74,243000.0],["2020-09-23",5.69,5.82,5.44,5.5,239300.0],["2020-09-24",5.51,5.66,5.38,5.55,233500.0],["2020-09-25",5.44,5.79,5.44,5.7,170500.0],["2020-09-28",5.71,5.89,5.68,5.85,238700.0],["2020-09-29",5.83,6.03,5.74,5.89,241500.0],["2020-09-30",5.92,5.97,5.65,5.68,209000.0],["2020-10-01",5.71,5.82,5.66,5.77,271000.0],["2020-10-02",5.6,5.74,5.57,5.65,189400.0],["2020-10-05",5.78,5.81,5.63,5.77,166400.0],["2020-10-06",5.78,5.92,5.58,5.59,275600.0],["2020-10-07",5.64,5.76,5.59,5.7,204200.0],["2020-10-08",5.75,5.9,5.73,5.82,184700.0],["2020-10-09",5.9,5.92,5.75,5.78,219100.0],["2020-10-12",5.89,6.22,5.72,6.04,437500.0],["2020-10-13",5.98,6.17,5.87,5.91,246900.0],["2020-10-14",5.96,5.96,5.75,5.77,159900.0],["2020-10-15",5.7,5.91,5.62,5.85,173700.0],["2020-10-16",5.83,5.89,5.73,5.77,135500.0],["2020-10-19",5.78,5.85,5.6,5.63,115000.0],["2020-10-20",5.66,5.79,5.61,5.71,106500.0],["2020-10-21",5.68,5.8,5.49,5.54,177200.0],["2020-10-22",5.57,5.7,5.39,5.63,203300.0],["2020-10-23",5.68,5.7,5.45,5.52,151200.0],["2020-10-26",5.47,5.48,5.13,5.25,288100.0],["2020-10-27",5.27,5.51,5.05,5.07,163800.0],["2020-10-28",4.98,5.1,4.77,4.81,286900.0],["2020-10-29",4.8,5.0,4.75,4.92,197800.0],["2020-10-30",4.83,4.89,4.56,4.76,311000.0],["2020-11-02",4.8,4.95,4.76,4.94,231000.0],["2020-11-03",4.95,5.28,4.95,5.16,223000.0],["2020-11-04",5.19,5.34,5.03,5.28,271900.0],["2020-11-05",5.35,5.38,5.22,5.31,164700.0],["2020-11-06",5.22,5.38,5.02,5.26,185800.0],["2020-11-09",5.45,5.68,5.45,5.59,355700.0],["2020-11-10",5.62,5.78,5.54,5.69,257400.0],["2020-11-11",5.74,5.74,5.36,5.57,308400.0],["2020-11-12",5.5,5.6,5.4,5.45,146300.0],["2020-11-13",5.5,5.56,5.27,5.44,220200.0],["2020-11-16",5.67,5.74,5.5,5.74,311500.0],["2020-11-17",5.74,6.14,5.72,6.14,1027800.0],["2020-11-18",4.13,4.37,3.84,4.2,6359400.0],["2020-11-19",4.25,4.51,4.1,4.5,2462900.0],["2020-11-20",4.5,4.84,4.44,4.56,1392600.0],["2020-11-23",4.77,4.88,4.61,4.85,846600.0],["2020-11-24",4.86,5.15,4.83,5.05,746600.0],["2020-11-25",5.02,5.1,4.79,5.0,477000.0],["2020-11-27",5.05,5.05,4.84,5.02,333200.0],["2020-11-30",5.08,5.15,4.82,4.89,1437500.0],["2020-12-01",4.99,5.03,4.77,4.78,544900.0],["2020-12-02",4.81,4.89,4.61,4.78,436300.0],["2020-12-03",4.8,4.81,4.68,4.7,343600.0],["2020-12-04",4.75,5.06,4.72,5.04,526700.0],["2020-12-07",5.0,5.12,4.94,4.99,389800.0],["2020-12-08",4.96,5.24,4.95,5.17,485900.0],["2020-12-09",5.22,5.25,4.97,4.99,261500.0],["2020-12-10",4.98,5.05,4.92,5.03,285400.0],["2020-12-11",5.0,5.04,4.93,5.0,156700.0],["2020-12-14",5.04,5.19,4.95,5.09,273800.0],["2020-12-15",5.07,5.19,4.96,5.16,301600.0],["2020-12-16",5.2,5.23,5.01,5.16,277200.0],["2020-12-17",5.06,5.35,5.06,5.3,286000.0],["2020-12-18",5.32,5.34,5.09,5.16,389500.0],["2020-12-21",5.01,5.11,4.92,5.03,358800.0],["2020-12-22",5.01,5.15,4.91,4.91,261800.0],["2020-12-23",4.69,4.74,4.37,4.72,739500.0],["2020-12-24",4.7,4.83,4.64,4.83,200200.0],["2020-12-28",4.88,5.06,4.76,4.78,305700.0],["2020-12-29",4.8,4.83,4.63,4.71,273300.0],["2020-12-30",4.72,4.78,4.69,4.76,227300.0],["2020-12-31",4.73,4.75,4.63,4.64,279700.0],["2021-01-04",4.66,4.7,4.58,4.67,304800.0],["2021-01-05",4.68,4.85,4.68,4.76,253200.0],["2021-01-06",4.84,5.04,4.75,4.76,289500.0],["2021-01-07",4.77,4.95,4.75,4.83,291100.0],["2021-01-08",4.8,5.03,4.78,4.98,233500.0],["2021-01-11",4.88,4.98,4.71,4.73,286100.0],["2021-01-12",4.73,4.78,4.6,4.72,361300.0],["2021-01-13",4.69,4.89,4.69,4.83,231800.0],["2021-01-14",4.86,5.0,4.78,4.82,262400.0],["2021-01-15",4.76,4.82,4.63,4.73,280100.0],["2021-01-19",4.77,4.82,4.66,4.79,251200.0],["2021-01-20",4.78,4.9,4.75,4.86,234600.0],["2021-01-21",4.9,5.13,4.83,5.04,413400.0],["2021-01-22",5.04,5.09,4.88,5.0,300900.0],["2021-01-25",5.04,5.09,4.83,4.98,328200.0],["2021-01-26",5.0,5.04,4.86,4.98,243400.0],["2021-01-27",4.87,4.95,4.72,4.75,291600.0],["2021-01-28",4.82,4.92,4.72,4.84,157800.0],["2021-01-29",4.81,4.88,4.67,4.68,257500.0],["2021-02-01",4.75,4.84,4.67,4.74,221700.0],["2021-02-02",4.77,4.93,4.76,4.9,259400.0],["2021-02-03",4.87,5.13,4.86,5.06,501900.0],["2021-02-04",5.08,5.18,5.04,5.09,246400.0],["2021-02-05",5.18,5.28,5.06,5.16,405400.0],["2021-02-08",5.21,5.54,5.19,5.49,393600.0],["2021-02-09",5.54,5.69,5.35,5.37,297700.0],["2021-02-10",5.44,5.55,5.21,5.29,204200.0],["2021-02-11",5.32,5.44,5.16,5.22,243400.0],["2021-02-12",5.23,5.36,5.07,5.22,324500.0],["2021-02-16",5.28,5.32,4.91,5.01,547700.0],["2021-02-17",4.93,5.01,4.86,4.96,287300.0],["2021-02-18",4.91,4.94,4.75,4.85,264100.0],["2021-02-19",4.85,5.08,4.81,4.98,241000.0],["2021-02-22",4.9,5.07,4.87,4.97,175900.0],["2021-02-23",4.94,4.94,4.63,4.8,308200.0],["2021-02-24",4.85,4.97,4.77,4.9,151100.0],["2021-02-25",4.92,4.92,4.69,4.79,476400.0],["2021-02-26",4.76,4.8,4.37,4.53,647400.0],["2021-03-01",4.62,4.86,4.61,4.81,288400.0],["2021-03-02",4.84,4.91,4.78,4.8,185600.0],["2021-03-03",4.83,4.88,4.66,4.74,196800.0],["2021-03-04",4.71,4.8,4.45,4.64,504100.0],["2021-03-05",4.67,4.67,4.31,4.47,299500.0],["2021-03-08",4.47,4.53,4.36,4.39,183900.0],["2021-03-09",4.45,4.66,4.43,4.59,186000.0],["2021-03-10",4.65,4.7,4.54,4.54,188000.0],["2021-03-11",4.61,4.74,4.58,4.65,146200.0],["2021-03-12",4.6,4.89,4.58,4.86,316500.0],["2021-03-15",4.83,4.84,4.65,4.73,207000.0],["2021-03-16",4.76,4.76,4.55,4.57,188500.0],["2021-03-17",4.54,4.75,4.44,4.74,186400.0],["2021-03-18",4.67,4.74,4.46,4.47,160200.0],["2021-03-19",4.48,4.64,4.41,4.45,482700.0],["2021-03-22",4.49,4.52,4.33,4.34,188700.0],["2021-03-23",4.34,4.42,4.06,4.11,450500.0],["2021-03-24",4.19,4.2,3.91,3.93,438400.0],["2021-03-25",3.91,4.14,3.8,4.07,550600.0],["2021-03-26",4.12,4.55,4.0,4.39,762500.0],["2021-03-29",4.33,4.47,4.21,4.23,317200.0],["2021-03-30",4.23,4.32,4.07,4.13,353900.0],["2021-03-31",4.18,4.39,4.18,4.37,230200.0],["2021-04-01",4.39,4.59,4.36,4.59,311500.0],["2021-04-05",4.66,4.69,4.37,4.55,243800.0],["2021-04-06",4.55,4.55,4.34,4.38,208400.0],["2021-04-07",4.39,4.42,4.19,4.23,193700.0],["2021-04-08",4.28,4.3,4.15,4.21,141100.0],["2021-04-09",4.24,4.24,4.11,4.14,157900.0],["2021-04-12",4.15,4.19,4.0,4.1,174500.0],["2021-04-13",4.12,4.15,4.03,4.13,171700.0],["2021-04-14",4.14,4.23,4.06,4.11,134000.0],["2021-04-15",4.13,4.18,4.05,4.13,203100.0],["2021-04-16",4.18,4.18,4.0,4.03,286900.0],["2021-04-19",4.02,4.02,3.87,3.96,349500.0],["2021-04-20",3.93,3.99,3.8,3.81,411300.0],["2021-04-21",3.81,3.94,3.78,3.89,373800.0],["2021-04-22",3.88,3.98,3.85,3.87,236400.0],["2021-04-23",3.9,3.96,3.84,3.96,232500.0],["2021-04-26",3.94,4.0,3.93,3.95,213700.0],["2021-04-27",3.97,4.03,3.81,3.82,307400.0],["2021-04-28",3.82,4.15,3.78,3.99,426900.0],["2021-04-29",4.0,4.05,3.8,3.91,366300.0],["2021-04-30",3.83,3.93,3.78,3.82,201400.0],["2021-05-03",3.88,3.94,3.76,3.79,202200.0],["2021-05-04",3.79,3.79,3.47,3.66,673600.0],["2021-05-05",3.72,3.81,3.62,3.65,337700.0],["2021-05-06",3.68,3.7,3.51,3.57,232200.0],["2021-05-07",3.57,3.65,3.52,3.57,177100.0],["2021-05-10",3.55,3.57,3.41,3.43,355200.0],["2021-05-11",3.37,3.58,3.25,3.52,560900.0],["2021-05-12",3.4,3.4,2.91,3.04,1159100.0],["2021-05-13",3.07,3.1,2.87,2.89,539300.0],["2021-05-14",3.0,3.16,2.99,3.06,592000.0],["2021-05-17",3.0,3.2,2.97,3.17,586200.0],["2021-05-18",3.15,3.4,3.13,3.29,255900.0],["2021-05-19",3.28,3.88,3.26,3.78,984400.0],["2021-05-20",3.71,3.81,3.29,3.4,528700.0],["2021-05-21",3.51,3.62,3.3,3.34,380600.0],["2021-05-24",3.38,3.43,3.31,3.35,227500.0],["2021-05-25",3.35,3.37,3.2,3.21,238900.0],["2021-05-26",3.24,3.42,3.23,3.39,186400.0],["2021-05-27",3.39,3.44,3.3,3.33,292000.0],["2021-05-28",3.39,3.43,3.3,3.31,170800.0],["2021-06-01",3.32,3.39,3.28,3.35,184600.0],["2021-06-02",3.39,3.39,3.29,3.32,384700.0],["2021-06-03",3.29,3.34,3.25,3.3,230800.0],["2021-06-04",3.31,3.34,3.28,3.28,211300.0],["2021-06-07",3.28,3.43,3.26,3.42,299400.0],["2021-06-08",3.43,3.56,3.42,3.48,244400.0],["2021-06-09",3.53,3.54,3.42,3.45,135700.0],["2021-06-10",3.46,3.53,3.4,3.43,133800.0],["2021-06-11",3.45,3.65,3.44,3.61,216700.0],["2021-06-14",3.63,3.73,3.5,3.52,273200.0],["2021-06-15",3.52,3.57,3.4,3.44,216200.0],["2021-06-16",3.44,3.45,3.3,3.3,391500.0],["2021-06-17",3.3,3.46,3.3,3.32,264000.0],["2021-06-18",3.25,3.3,3.16,3.18,402600.0],["2021-06-21",3.2,3.24,3.09,3.15,470200.0],["2021-06-22",3.16,3.26,3.1,3.21,345600.0],["2021-06-23",3.23,3.27,3.12,3.14,374900.0],["2021-06-24",3.17,3.2,3.1,3.17,351100.0],["2021-06-25",3.15,3.25,3.13,3.22,4154700.0],["2021-06-28",3.24,3.36,3.24,3.3,257400.0],["2021-06-29",3.31,3.35,3.2,3.25,234500.0],["2021-06-30",3.23,3.29,3.16,3.18,159600.0],["2021-07-01",3.19,3.24,3.1,3.17,346100.0],["2021-07-02",3.17,3.2,3.06,3.12,235600.0],["2021-07-06",3.11,3.15,3.0,3.01,263300.0],["2021-07-07",3.0,3.04,2.86,2.89,517100.0],["2021-07-08",2.85,2.9,2.77,2.88,294400.0],["2021-07-09",2.89,2.96,2.88,2.91,123800.0],["2021-07-12",2.9,2.95,2.81,2.83,169800.0],["2021-07-13",2.88,2.9,2.75,2.76,289100.0],["2021-07-14",2.81,2.85,2.76,2.77,217400.0],["2021-07-15",2.8,2.82,2.6,2.67,257000.0],["2021-07-16",2.68,2.71,2.61,2.61,158700.0],["2021-07-19",2.58,2.64,2.46,2.5,450400.0],["2021-07-20",2.54,2.71,2.51,2.59,277200.0],["2021-07-21",2.6,2.75,2.55,2.72,209500.0],["2021-07-22",2.69,2.73,2.61,2.65,164300.0],["2021-07-23",2.65,2.71,2.58,2.7,201500.0],["2021-07-26",2.72,2.74,2.59,2.61,146000.0],["2021-07-27",2.58,2.7,2.44,2.5,275400.0],["2021-07-28",2.5,2.69,2.49,2.65,210000.0],["2021-07-29",2.74,2.76,2.58,2.61,120600.0],["2021-07-30",2.57,2.67,2.55,2.66,213600.0],["2021-08-02",2.72,2.76,2.6,2.62,112200.0],["2021-08-03",2.6,2.6,2.41,2.43,362400.0],["2021-08-04",2.41,2.48,2.41,2.43,134900.0],["2021-08-05",2.4,2.47,2.38,2.46,118500.0],["2021-08-06",2.51,2.51,2.42,2.47,118900.0],["2021-08-09",2.47,2.59,2.46,2.52,113600.0],["2021-08-10",2.55,2.55,2.45,2.48,197600.0],["2021-08-11",2.52,2.58,2.38,2.46,289500.0],["2021-08-12",2.57,2.74,2.52,2.72,340000.0],["2021-08-13",2.74,2.75,2.63,2.66,172300.0],["2021-08-16",2.67,2.69,2.53,2.62,110600.0],["2021-08-17",2.61,2.61,2.47,2.51,116000.0],["2021-08-18",2.5,2.55,2.38,2.47,178100.0],["2021-08-19",2.65,2.72,2.48,2.54,263800.0],["2021-08-20",2.54,2.61,2.52,2.54,198100.0],["2021-08-23",2.54,2.65,2.54,2.58,155500.0],["2021-08-24",2.61,2.65,2.58,2.61,121000.0],["2021-08-25",2.62,2.62,2.5,2.5,157500.0],["2021-08-26",2.5,2.55,2.46,2.55,131700.0],["2021-08-27",2.56,2.56,2.48,2.52,117800.0],["2021-08-30",2.51,2.56,2.48,2.48,118100.0],["2021-08-31",2.5,2.51,2.42,2.49,174000.0],["2021-09-01",2.5,2.56,2.48,2.49,113600.0],["2021-09-02",2.48,2.54,2.47,2.5,159300.0],["2021-09-03",2.49,2.5,2.42,2.46,101400.0],["2021-09-07",2.46,2.5,2.45,2.47,225000.0],["2021-09-08",2.48,2.48,2.34,2.36,225200.0],["2021-09-09",2.37,3.07,2.35,2.94,1684900.0],["2021-09-10",3.06,3.72,3.02,3.32,6455400.0],["2021-09-13",3.3,3.35,2.93,2.96,944100.0],["2021-09-14",2.93,2.95,2.7,2.73,564000.0],["2021-09-15",2.72,2.91,2.65,2.82,505700.0],["2021-09-16",2.79,3.09,2.78,2.98,595700.0],["2021-09-17",2.97,2.97,2.75,2.89,627400.0],["2021-09-20",2.75,2.84,2.68,2.82,441100.0],["2021-09-21",2.84,2.88,2.72,2.79,191600.0],["2021-09-22",2.77,2.81,2.7,2.74,145300.0],["2021-09-23",2.75,2.84,2.7,2.84,201400.0],["2021-09-24",2.79,2.93,2.75,2.88,284500.0],["2021-09-27",2.88,2.92,2.82,2.89,97800.0],["2021-09-28",2.89,2.89,2.66,2.67,248400.0],["2021-09-29",2.71,2.73,2.66,2.73,102400.0],["2021-09-30",2.78,2.78,2.67,2.7,104200.0],["2021-10-01",2.75,2.75,2.46,2.6,473600.0],["2021-10-04",2.59,2.6,2.49,2.55,196900.0],["2021-10-05",2.58,2.64,2.49,2.56,343600.0],["2021-10-06",2.56,2.64,2.51,2.64,177300.0],["2021-10-07",2.73,2.75,2.64,2.69,153200.0],["2021-10-08",2.72,2.72,2.61,2.62,77500.0],["2021-10-11",2.62,2.63,2.52,2.53,97400.0],["2021-10-12",2.53,2.54,2.46,2.5,167300.0],["2021-10-13",2.54,2.63,2.52,2.59,162800.0],["2021-10-14",2.59,2.65,2.59,2.6,70000.0],["2021-10-15",2.7,2.7,2.6,2.64,100800.0],["2021-10-18",2.62,2.63,2.51,2.51,124100.0],["2021-10-19",2.54,2.61,2.51,2.61,108500.0],["2021-10-20",2.67,2.67,2.56,2.61,94500.0],["2021-10-21",2.59,2.61,2.55,2.57,72700.0],["2021-10-22",2.56,2.58,2.47,2.58,174400.0],["2021-10-25",2.6,2.63,2.55,2.57,166800.0],["2021-10-26",2.57,2.59,2.53,2.54,89100.0],["2021-10-27",2.53,2.55,2.48,2.48,136700.0],["2021-10-28",2.5,2.53,2.47,2.53,185800.0],["2021-10-29",2.51,2.58,2.49,2.52,120400.0],["2021-11-01",2.56,2.99,2.56,2.75,900100.0],["2021-11-02",2.82,2.88,2.63,2.7,327500.0],["2021-11-03",2.73,2.77,2.62,2.77,178100.0],["2021-11-04",2.78,2.79,2.62,2.62,386500.0],["2021-11-05",2.65,2.66,2.55,2.55,280900.0],["2021-11-08",2.55,2.68,2.55,2.68,230800.0],["2021-11-09",2.7,2.75,2.57,2.74,277900.0],["2021-11-10",2.64,2.67,2.4,2.44,745000.0],["2021-11-11",2.44,2.49,2.2,2.22,798700.0],["2021-11-12",2.26,2.35,2.23,2.29,432200.0],["2021-11-15",2.31,2.32,2.17,2.21,298000.0],["2021-11-16",2.21,2.23,2.1,2.17,427700.0],["2021-11-17",2.14,2.17,2.02,2.04,507600.0],["2021-11-18",2.05,2.09,1.93,1.98,300600.0],["2021-11-19",2.0,2.0,1.93,1.96,327900.0],["2021-11-22",2.0,2.02,1.9,1.93,509600.0],["2021-11-23",1.9,1.93,1.78,1.84,414700.0],["2021-11-24",1.85,2.01,1.81,2.01,542400.0],["2021-11-26",1.95,2.0,1.81,1.96,177900.0],["2021-11-29",1.95,1.95,1.85,1.85,207400.0],["2021-11-30",1.87,1.89,1.75,1.81,218300.0],["2021-12-01",1.88,1.88,1.75,1.75,703300.0],["2021-12-02",1.76,1.81,1.75,1.79,334600.0],["2021-12-03",1.79,1.81,1.65,1.73,446800.0],["2021-12-06",1.73,1.8,1.66,1.76,495500.0],["2021-12-07",1.81,1.89,1.79,1.84,315300.0],["2021-12-08",1.84,1.93,1.82,1.89,104800.0],["2021-12-09",1.87,1.89,1.8,1.8,84900.0],["2021-12-10",1.83,1.84,1.71,1.73,109400.0],["2021-12-13",1.73,1.73,1.63,1.68,147300.0],["2021-12-14",1.65,1.68,1.53,1.56,392200.0],["2021-12-15",1.56,1.67,1.51,1.58,264000.0],["2021-12-16",1.62,1.65,1.47,1.47,442700.0],["2021-12-17",1.45,1.55,1.37,1.5,715300.0],["2021-12-20",1.48,1.55,1.44,1.49,188300.0],["2021-12-21",1.51,1.62,1.4,1.56,610800.0],["2021-12-22",1.58,1.64,1.53,1.56,478900.0],["2021-12-23",1.56,1.59,1.54,1.56,137600.0],["2021-12-27",1.55,1.57,1.45,1.46,348400.0],["2021-12-28",1.48,1.55,1.41,1.5,758700.0],["2021-12-29",1.5,1.64,1.49,1.6,546400.0],["2021-12-30",1.6,1.76,1.6,1.69,483200.0],["2021-12-31",1.67,1.75,1.59,1.6,394700.0],["2022-01-03",1.61,1.89,1.61,1.87,362200.0],["2022-01-04",1.96,2.07,1.8,1.86,621600.0],["2022-01-05",1.85,1.88,1.77,1.8,270700.0],["2022-01-06",1.8,1.89,1.71,1.85,204000.0],["2022-01-07",1.81,1.87,1.77,1.81,105700.0],["2022-01-10",1.8,1.87,1.68,1.84,213400.0],["2022-01-11",1.82,1.96,1.82,1.93,116800.0],["2022-01-12",1.92,2.12,1.88,2.05,594500.0],["2022-01-13",2.09,2.1,1.92,1.95,428000.0],["2022-01-14",2.03,2.03,1.89,1.94,312300.0],["2022-01-18",2.0,2.09,1.85,1.88,344500.0],["2022-01-19",1.91,1.91,1.77,1.8,198200.0],["2022-01-20",1.8,2.03,1.8,1.86,220500.0],["2022-01-21",1.86,1.88,1.77,1.86,205300.0],["2022-01-24",1.84,2.03,1.8,2.0,354900.0],["2022-01-25",1.97,2.22,1.91,2.11,637700.0],["2022-01-26",2.19,2.33,2.05,2.25,637400.0],["2022-01-27",2.29,2.3,2.0,2.06,340400.0],["2022-01-28",2.04,2.13,1.97,2.12,134700.0],["2022-01-31",2.07,2.23,2.07,2.22,216500.0],["2022-02-01",2.21,2.32,2.12,2.3,118400.0],["2022-02-02",2.16,2.3,2.16,2.26,206500.0],["2022-02-03",2.23,2.27,2.21,2.25,161100.0],["2022-02-04",2.22,2.38,2.2,2.37,212600.0],["2022-02-07",2.37,2.49,2.36,2.43,274100.0],["2022-02-08",2.45,2.48,2.3,2.35,225200.0],["2022-02-09",2.45,2.45,2.34,2.38,101000.0],["2022-02-10",2.35,2.42,2.28,2.33,137600.0],["2022-02-11",2.32,2.35,2.22,2.27,102400.0],["2022-02-14",2.26,2.34,2.22,2.26,74000.0],["2022-02-15",2.3,2.43,2.3,2.39,74900.0],["2022-02-16",2.4,2.45,2.34,2.43,63200.0],["2022-02-17",2.41,2.43,2.33,2.35,103100.0],["2022-02-18",2.37,2.37,2.21,2.23,159800.0],["2022-02-22",2.2,2.27,2.15,2.18,169500.0],["2022-02-23",2.2,2.22,2.07,2.1,163700.0],["2022-02-24",2.0,2.24,1.94,2.23,224400.0],["2022-02-25",2.21,2.24,2.18,2.21,44800.0],["2022-02-28",2.19,2.25,2.14,2.17,69200.0],["2022-03-01",2.18,2.2,2.1,2.1,103700.0],["2022-03-02",2.13,2.19,2.1,2.15,58000.0],["2022-03-03",2.19,2.2,2.05,2.08,86900.0],["2022-03-04",2.06,2.12,2.01,2.03,73500.0],["2022-03-07",2.01,2.07,2.0,2.0,114000.0],["2022-03-08",2.03,2.19,2.0,2.14,65600.0],["2022-03-09",2.17,2.25,2.15,2.18,91100.0],["2022-03-10",2.14,2.17,2.04,2.11,102400.0],["2022-03-11",2.16,2.19,2.06,2.11,118200.0],["2022-03-14",2.1,2.19,2.05,2.09,238000.0],["2022-03-15",2.06,2.19,2.06,2.16,76800.0],["2022-03-16",2.2,2.33,2.2,2.22,105300.0],["2022-03-17",2.19,2.3,2.19,2.27,116800.0],["2022-03-18",2.23,2.39,2.23,2.36,144400.0],["2022-03-21",2.36,2.37,2.26,2.29,71600.0],["2022-03-22",2.31,2.5,2.29,2.5,631000.0],["2022-03-23",2.3,2.32,2.05,2.14,531500.0],["2022-03-24",2.09,2.12,1.81,1.92,994700.0],["2022-03-25",1.93,1.94,1.86,1.91,216100.0],["2022-03-28",1.9,1.9,1.88,1.9,130900.0],["2022-03-29",1.95,2.13,1.92,2.06,232200.0],["2022-03-30",2.04,2.12,1.99,2.0,198000.0],["2022-03-31",1.98,2.04,1.96,1.97,62400.0],["2022-04-01",1.97,2.04,1.97,1.97,51500.0],["2022-04-04",1.98,2.05,1.98,2.04,55500.0],["2022-04-05",2.04,2.06,1.99,2.0,55300.0],["2022-04-06",2.02,2.04,1.94,1.99,224300.0],["2022-04-07",2.0,2.0,1.88,1.88,96300.0],["2022-04-08",1.89,1.92,1.83,1.83,173800.0],["2022-04-11",1.81,1.86,1.8,1.83,72700.0],["2022-04-12",1.83,1.87,1.8,1.86,101200.0],["2022-04-13",1.86,1.87,1.8,1.86,99400.0],["2022-04-14",1.87,1.88,1.82,1.84,129200.0],["2022-04-18",1.85,1.87,1.74,1.76,114400.0],["2022-04-19",1.75,1.84,1.74,1.81,37700.0],["2022-04-20",1.82,1.94,1.82,1.88,70600.0],["2022-04-21",1.9,1.9,1.77,1.8,41200.0],["2022-04-22",1.8,1.85,1.69,1.7,172700.0],["2022-04-25",1.76,2.0,1.69,1.93,448300.0],["2022-04-26",1.98,2.0,1.84,1.9,139900.0],["2022-04-27",1.9,1.95,1.78,1.83,130600.0],["2022-04-28",1.78,1.92,1.78,1.86,48700.0],["2022-04-29",1.87,1.92,1.82,1.87,58300.0],["2022-05-02",1.88,1.92,1.85,1.87,53900.0],["2022-05-03",1.9,1.94,1.84,1.89,34300.0],["2022-05-04",1.92,1.92,1.8,1.87,45500.0],["2022-05-05",1.84,1.85,1.78,1.79,29100.0],["2022-05-06",1.78,1.79,1.73,1.75,43200.0],["2022-05-09",1.73,1.73,1.53,1.54,158900.0],["2022-05-10",1.54,1.69,1.54,1.68,93500.0],["2022-05-11",1.65,1.75,1.47,1.48,156900.0],["2022-05-12",1.48,1.48,1.15,1.24,484200.0],["2022-05-13",1.29,1.47,1.26,1.42,271600.0],["2022-05-16",1.4,1.53,1.26,1.34,227800.0],["2022-05-17",1.4,1.48,1.28,1.45,152800.0],["2022-05-18",1.38,1.55,1.35,1.41,204900.0],["2022-05-19",1.36,1.45,1.3,1.41,116200.0],["2022-05-20",1.42,1.45,1.33,1.4,123600.0],["2022-05-23",1.39,1.43,1.36,1.36,98800.0],["2022-05-24",1.39,1.39,1.25,1.28,99900.0],["2022-05-25",1.26,1.32,1.26,1.28,89600.0],["2022-05-26",1.28,1.36,1.27,1.32,126000.0],["2022-05-27",1.32,1.39,1.32,1.39,39500.0],["2022-05-31",1.5,1.64,1.45,1.53,317700.0],["2022-06-01",1.53,1.55,1.47,1.53,116100.0],["2022-06-02",1.55,1.64,1.54,1.64,101400.0],["2022-06-03",1.65,1.74,1.65,1.74,96900.0],["2022-06-06",1.74,1.8,1.67,1.69,73700.0],["2022-06-07",1.64,1.87,1.64,1.81,105700.0],["2022-06-08",1.76,1.86,1.73,1.82,84100.0],["2022-06-09",1.82,1.85,1.77,1.78,70900.0],["2022-06-10",1.71,1.72,1.63,1.64,144100.0],["2022-06-13",1.57,1.6,1.47,1.49,81500.0],["2022-06-14",1.49,1.57,1.49,1.51,38500.0],["2022-06-15",1.54,1.62,1.52,1.54,28500.0],["2022-06-16",1.5,1.52,1.45,1.48,56800.0],["2022-06-17",1.46,1.52,1.42,1.48,200600.0],["2022-06-21",1.49,1.56,1.46,1.52,70900.0],["2022-06-22",1.46,1.57,1.46,1.56,29400.0],["2022-06-23",1.55,1.61,1.51,1.57,19600.0],["2022-06-24",1.6,1.65,1.57,1.59,43200.0],["2022-06-27",1.58,1.64,1.57,1.59,38100.0],["2022-06-28",1.62,1.65,1.46,1.49,86200.0],["2022-06-29",1.47,1.63,1.47,1.51,40300.0],["2022-06-30",1.45,1.57,1.45,1.52,41800.0],["2022-07-01",1.5,1.57,1.5,1.53,42800.0],["2022-07-05",1.52,1.65,1.52,1.64,73300.0],["2022-07-06",1.63,1.96,1.63,1.72,237600.0],["2022-07-07",1.66,1.78,1.66,1.76,63300.0],["2022-07-08",1.91,1.91,1.79,1.83,62500.0],["2022-07-11",1.8,1.84,1.72,1.82,53700.0],["2022-07-12",1.84,1.9,1.76,1.77,30200.0],["2022-07-13",1.78,1.81,1.69,1.79,32300.0],["2022-07-14",1.72,1.77,1.67,1.67,26500.0],["2022-07-15",1.72,1.81,1.66,1.79,37800.0],["2022-07-18",1.79,1.87,1.67,1.72,73800.0],["2022-07-19",1.72,1.82,1.72,1.76,38300.0],["2022-07-20",1.78,1.87,1.78,1.82,75100.0],["2022-07-21",1.85,1.87,1.81,1.87,50000.0],["2022-07-22",1.9,1.9,1.81,1.85,59200.0],["2022-07-25",1.83,1.87,1.8,1.8,47000.0],["2022-07-26",1.79,1.86,1.77,1.81,32300.0],["2022-07-27",1.8,1.89,1.8,1.86,25400.0],["2022-07-28",1.89,1.89,1.82,1.86,48100.0],["2022-07-29",1.87,1.93,1.87,1.92,91300.0],["2022-08-01",1.89,2.23,1.89,2.14,464000.0],["2022-08-02",2.15,2.2,2.09,2.15,124900.0],["2022-08-03",2.15,2.17,1.99,2.01,118900.0],["2022-08-04",2.03,2.08,1.99,2.04,60100.0],["2022-08-05",1.97,2.13,1.97,2.11,36300.0],["2022-08-08",2.18,2.2,2.08,2.15,79600.0],["2022-08-09",2.12,2.25,2.0,2.24,216300.0],["2022-08-10",2.2,2.32,2.05,2.31,255100.0],["2022-08-11",2.33,2.48,2.33,2.44,221800.0],["2022-08-12",2.45,2.57,2.41,2.48,251400.0],["2022-08-15",2.5,2.74,2.37,2.71,236700.0],["2022-08-16",2.72,2.95,2.67,2.87,420400.0],["2022-08-17",2.87,2.91,2.7,2.78,112100.0],["2022-08-18",2.79,3.16,2.75,3.12,532100.0],["2022-08-19",3.12,3.12,2.94,3.09,156800.0],["2022-08-22",2.97,3.05,2.71,2.92,328400.0],["2022-08-23",2.92,3.12,2.73,3.1,176900.0],["2022-08-24",3.05,3.14,3.05,3.12,117000.0],["2022-08-25",3.12,3.18,3.0,3.1,99000.0],["2022-08-26",3.06,3.15,3.06,3.08,94300.0],["2022-08-29",3.04,3.27,2.99,3.2,234000.0],["2022-08-30",3.14,3.22,3.02,3.13,232100.0],["2022-08-31",3.2,3.2,3.06,3.08,179500.0],["2022-09-01",3.03,3.05,2.84,2.95,114500.0],["2022-09-02",3.0,3.0,2.77,2.79,99800.0],["2022-09-06",2.79,2.88,2.71,2.77,94600.0],["2022-09-07",2.8,3.01,2.74,2.92,161800.0],["2022-09-08",2.96,3.02,2.74,2.87,95700.0],["2022-09-09",2.89,2.98,2.86,2.95,61600.0],["2022-09-12",2.99,3.0,2.8,2.9,78700.0],["2022-09-13",2.79,2.89,2.76,2.78,61200.0],["2022-09-14",2.81,2.9,2.76,2.89,38100.0],["2022-09-15",2.89,2.94,2.81,2.87,97200.0],["2022-09-16",2.77,2.77,2.56,2.61,130100.0],["2022-09-19",2.56,2.77,2.56,2.75,77600.0],["2022-09-20",2.72,2.77,2.65,2.75,67000.0],["2022-09-21",2.72,2.8,2.68,2.72,81700.0],["2022-09-22",2.73,2.73,2.45,2.54,134600.0],["2022-09-23",2.49,2.49,2.4,2.43,54100.0],["2022-09-26",2.41,2.46,2.32,2.33,78100.0],["2022-09-27",2.38,2.5,2.31,2.38,89000.0],["2022-09-28",2.4,2.48,2.37,2.44,26300.0],["2022-09-29",2.38,2.38,2.26,2.29,33700.0],["2022-09-30",2.25,2.43,2.25,2.37,74000.0],["2022-10-03",2.39,2.45,2.37,2.42,26100.0],["2022-10-04",2.5,2.59,2.47,2.5,74000.0],["2022-10-05",2.42,2.57,2.36,2.43,44700.0],["2022-10-06",2.43,2.45,2.35,2.37,26500.0],["2022-10-07",2.33,2.33,2.16,2.17,43500.0],["2022-10-10",2.18,2.22,2.15,2.18,25100.0],["2022-10-11",2.18,2.28,2.15,2.24,37400.0],["2022-10-12",2.2,2.27,2.12,2.15,51900.0],["2022-10-13",2.13,2.22,2.05,2.22,59600.0],["2022-10-14",2.24,2.24,2.1,2.12,23800.0],["2022-10-17",2.14,2.21,2.08,2.11,54000.0],["2022-10-18",2.14,2.22,2.09,2.13,22100.0],["2022-10-19",2.16,2.2,2.14,2.15,34400.0],["2022-10-20",2.19,2.2,2.09,2.12,22000.0],["2022-10-21",2.1,2.33,2.1,2.27,40800.0],["2022-10-24",2.32,2.34,2.27,2.3,63600.0],["2022-10-25",2.29,2.35,2.29,2.3,9900.0],["2022-10-26",2.3,2.34,2.25,2.3,22700.0],["2022-10-27",2.29,2.36,2.26,2.36,21700.0],["2022-10-28",2.35,2.4,2.3,2.37,24700.0],["2022-10-31",2.37,2.49,2.33,2.45,58700.0],["2022-11-01",2.45,2.47,2.4,2.45,22700.0],["2022-11-02",2.46,2.46,2.32,2.38,41900.0],["2022-11-03",2.31,2.44,2.21,2.23,58900.0],["2022-11-04",2.29,2.3,2.2,2.25,23900.0],["2022-11-07",2.25,2.39,2.22,2.36,83700.0],["2022-11-08",2.35,2.47,2.35,2.45,73700.0],["2022-11-09",2.49,2.54,1.96,2.12,187900.0],["2022-11-10",2.2,2.43,2.2,2.4,96200.0],["2022-11-11",2.43,2.6,2.4,2.57,141600.0],["2022-11-14",2.56,2.76,2.56,2.67,109300.0],["2022-11-15",2.69,2.76,2.66,2.74,64300.0],["2022-11-16",2.72,2.79,2.65,2.69,28800.0],["2022-11-17",2.64,2.7,2.64,2.69,185500.0],["2022-11-18",2.72,2.73,2.67,2.72,53500.0],["2022-11-21",2.72,3.01,2.69,2.85,244700.0],["2022-11-22",2.87,3.0,2.87,2.89,94900.0],["2022-11-23",2.88,3.02,2.86,3.01,74300.0],["2022-11-25",2.99,3.0,2.9,2.92,33500.0],["2022-11-28",2.88,3.1,2.81,2.97,222300.0],["2022-11-29",2.97,3.0,2.91,2.97,59900.0],["2022-11-30",2.99,3.0,2.9,2.98,58900.0],["2022-12-01",2.89,3.0,2.89,2.96,76500.0],["2022-12-02",2.9,2.95,2.9,2.94,40600.0],["2022-12-05",2.94,2.94,2.82,2.91,156000.0],["2022-12-06",2.88,2.91,2.78,2.8,49600.0],["2022-12-07",2.78,2.78,2.65,2.68,51400.0],["2022-12-08",2.68,2.8,2.68,2.75,33800.0],["2022-12-09",2.71,2.74,2.69,2.7,22100.0],["2022-12-12",2.7,2.76,2.67,2.72,54100.0],["2022-12-13",2.82,2.82,2.2,2.59,198900.0],["2022-12-14",2.6,2.6,2.44,2.51,52300.0],["2022-12-15",2.42,2.46,2.3,2.31,111300.0],["2022-12-16",2.3,2.38,2.3,2.37,101600.0],["2022-12-19",2.39,2.6,2.39,2.55,60900.0],["2022-12-20",2.57,2.73,2.52,2.68,98100.0],["2022-12-21",2.71,2.71,2.48,2.52,43800.0],["2022-12-22",2.47,2.58,2.41,2.47,31700.0],["2022-12-23",2.47,2.5,2.39,2.42,31500.0],["2022-12-27",2.4,2.42,2.26,2.28,68300.0],["2022-12-28",2.27,2.37,2.22,2.24,74100.0],["2022-12-29",2.24,2.42,2.2,2.4,122800.0],["2022-12-30",2.4,2.59,2.34,2.58,64700.0],["2023-01-03",2.58,2.6,2.41,2.48,32900.0],["2023-01-04",2.48,2.56,2.4,2.54,34300.0],["2023-01-05",2.55,2.59,2.45,2.55,44800.0],["2023-01-06",2.55,2.72,2.52,2.69,53100.0],["2023-01-09",2.73,2.86,2.67,2.85,66700.0],["2023-01-10",2.82,2.97,2.81,2.92,90700.0],["2023-01-11",2.92,3.05,2.82,3.03,206500.0],["2023-01-12",3.0,3.1,2.97,3.07,146500.0],["2023-01-13",3.07,3.2,3.0,3.2,207100.0],["2023-01-17",3.2,3.27,3.15,3.16,155100.0],["2023-01-18",3.18,3.25,3.06,3.06,63600.0],["2023-01-19",3.04,3.14,3.03,3.1,43100.0],["2023-01-20",3.1,3.27,3.07,3.25,155700.0],["2023-01-23",3.26,3.55,3.21,3.39,507000.0],["2023-01-24",3.37,3.4,3.28,3.3,148000.0],["2023-01-25",3.26,3.35,3.15,3.29,68800.0],["2023-01-26",3.35,3.45,3.29,3.33,101500.0],["2023-01-27",3.3,3.36,3.27,3.3,74900.0],["2023-01-30",3.41,3.41,3.19,3.2,64400.0],["2023-01-31",3.19,3.5,3.17,3.47,273600.0],["2023-02-01",3.51,3.55,3.24,3.28,147800.0],["2023-02-02",3.25,3.38,3.24,3.24,245100.0],["2023-02-03",3.25,3.35,3.16,3.23,192400.0],["2023-02-06",3.24,3.6,3.24,3.42,403700.0],["2023-02-07",3.47,3.64,3.35,3.6,150700.0],["2023-02-08",3.55,3.58,3.37,3.4,166600.0],["2023-02-09",3.48,3.48,3.36,3.43,101100.0],["2023-02-10",3.46,3.48,3.36,3.4,71700.0],["2023-02-13",3.43,3.49,3.37,3.47,78300.0],["2023-02-14",3.5,3.54,3.33,3.35,98700.0],["2023-02-15",3.33,3.48,3.28,3.37,98300.0],["2023-02-16",3.28,3.45,3.25,3.41,81600.0],["2023-02-17",3.4,3.45,3.36,3.45,45000.0],["2023-02-21",3.44,3.47,3.26,3.32,88500.0],["2023-02-22",3.33,3.36,3.23,3.26,96200.0],["2023-02-23",3.26,3.44,3.26,3.43,73200.0],["2023-02-24",3.43,3.59,3.37,3.56,83800.0],["2023-02-27",3.6,3.75,3.56,3.7,151800.0],["2023-02-28",3.68,3.93,3.68,3.88,183300.0],["2023-03-01",3.9,3.95,3.63,3.7,290200.0],["2023-03-02",3.61,3.89,3.6,3.86,108800.0],["2023-03-03",3.9,3.93,3.8,3.87,140000.0],["2023-03-06",3.87,3.99,3.81,3.98,120700.0],["2023-03-07",3.99,3.99,3.83,3.86,100500.0],["2023-03-08",3.86,3.95,3.86,3.92,63300.0],["2023-03-09",3.9,3.95,3.79,3.83,55000.0],["2023-03-10",3.81,3.81,3.46,3.54,174200.0],["2023-03-13",3.54,3.8,3.44,3.75,191200.0],["2023-03-14",3.83,3.96,3.73,3.92,245500.0],["2023-03-15",3.92,3.92,3.56,3.67,130700.0],["2023-03-16",3.57,3.75,3.57,3.7,84700.0],["2023-03-17",3.71,3.76,3.61,3.62,98400.0],["2023-03-20",3.62,3.62,3.41,3.54,178800.0],["2023-03-21",3.57,3.63,3.44,3.52,141100.0],["2023-03-22",3.62,3.83,3.56,3.69,317600.0],["2023-03-23",3.76,3.98,3.67,3.74,346600.0],["2023-03-24",3.75,3.9,3.64,3.81,163200.0],["2023-03-27",3.81,3.85,3.42,3.51,364000.0],["2023-03-28",3.45,3.64,3.45,3.6,90900.0],["2023-03-29",3.63,3.65,3.52,3.58,65600.0],["2023-03-30",3.58,3.64,3.57,3.58,88600.0],["2023-03-31",3.61,3.71,3.57,3.63,86200.0],["2023-04-03",3.62,3.74,3.59,3.71,107700.0],["2023-04-04",3.75,3.75,3.53,3.53,106100.0],["2023-04-05",3.26,3.58,3.25,3.48,109200.0],["2023-04-06",3.43,3.61,3.43,3.56,44300.0],["2023-04-10",3.52,3.67,3.4,3.63,111100.0],["2023-04-11",3.63,3.75,3.6,3.72,448900.0],["2023-04-12",3.76,3.76,3.56,3.58,175700.0],["2023-04-13",3.6,3.7,3.4,3.5,593900.0],["2023-04-14",3.45,3.74,3.45,3.66,176800.0],["2023-04-17",3.66,3.79,3.61,3.78,110100.0],["2023-04-18",3.8,3.8,3.73,3.74,84900.0],["2023-04-19",3.73,3.75,3.66,3.73,64300.0],["2023-04-20",3.67,3.72,3.52,3.55,153000.0],["2023-04-21",3.55,3.64,3.46,3.58,99700.0],["2023-04-24",3.62,3.68,3.55,3.59,65600.0],["2023-04-25",3.53,3.55,3.38,3.38,145600.0],["2023-04-26",3.34,3.53,3.31,3.43,71300.0],["2023-04-27",3.46,3.52,3.39,3.42,114500.0],["2023-04-28",3.35,3.64,3.32,3.55,162600.0],["2023-05-01",3.4,3.55,3.38,3.43,65400.0],["2023-05-02",3.37,3.46,3.33,3.35,55600.0],["2023-05-03",3.35,3.47,3.35,3.39,73800.0],["2023-05-04",3.36,3.39,3.3,3.34,49400.0],["2023-05-05",3.4,3.43,3.32,3.4,64200.0],["2023-05-08",3.38,3.44,3.3,3.33,29400.0],["2023-05-09",3.28,3.39,3.27,3.33,55300.0],["2023-05-10",3.32,3.38,3.31,3.36,87700.0],["2023-05-11",3.25,3.3,3.1,3.27,174200.0],["2023-05-12",3.26,3.36,3.1,3.2,282900.0],["2023-05-15",3.17,3.27,3.16,3.18,301600.0],["2023-05-16",3.15,3.25,3.1,3.2,268600.0],["2023-05-17",3.18,3.41,3.18,3.35,151700.0],["2023-05-18",3.37,3.43,3.29,3.35,93800.0],["2023-05-19",3.34,3.42,3.29,3.37,159500.0],["2023-05-22",3.38,3.45,3.2,3.23,62700.0],["2023-05-23",3.2,3.3,3.12,3.12,62900.0],["2023-05-24",3.09,3.11,2.98,3.02,106400.0],["2023-05-25",3.02,3.02,2.77,2.8,193800.0],["2023-05-26",2.78,2.91,2.77,2.84,131100.0],["2023-05-30",2.76,2.84,2.53,2.53,204700.0],["2023-05-31",2.52,2.63,2.4,2.4,176600.0],["2023-06-01",2.41,2.6,2.4,2.5,315900.0],["2023-06-02",2.52,2.68,2.47,2.56,229700.0],["2023-06-05",2.57,2.68,2.5,2.59,308500.0],["2023-06-06",2.58,2.74,2.58,2.7,385500.0],["2023-06-07",2.74,2.75,2.56,2.65,148200.0],["2023-06-08",2.66,2.7,2.55,2.58,139300.0],["2023-06-09",2.61,2.67,2.53,2.64,159300.0],["2023-06-12",2.66,2.72,2.52,2.56,181300.0],["2023-06-13",2.59,2.71,2.54,2.56,253300.0],["2023-06-14",2.53,2.57,2.43,2.44,136100.0],["2023-06-15",2.46,2.5,2.43,2.5,192500.0],["2023-06-16",2.52,2.57,2.43,2.47,157800.0],["2023-06-20",2.46,2.57,2.45,2.48,137800.0],["2023-06-21",2.46,2.55,2.43,2.51,301000.0],["2023-06-22",2.5,2.54,2.47,2.48,176100.0],["2023-06-23",2.47,2.5,2.4,2.48,3779700.0],["2023-06-26",2.46,2.5,2.31,2.39,196200.0],["2023-06-27",2.4,2.48,2.36,2.41,104500.0],["2023-06-28",2.43,2.48,2.4,2.44,280000.0],["2023-06-29",2.44,2.5,2.42,2.45,67400.0],["2023-06-30",2.47,2.49,2.43,2.45,76300.0],["2023-07-03",2.43,2.48,2.37,2.47,126600.0],["2023-07-05",2.45,2.46,2.36,2.38,72300.0],["2023-07-06",2.38,2.38,2.3,2.34,195200.0],["2023-07-07",2.35,2.38,2.32,2.36,152000.0],["2023-07-10",2.31,2.44,2.3,2.39,83500.0],["2023-07-11",2.37,2.42,2.28,2.3,117900.0],["2023-07-12",2.35,2.35,2.25,2.28,146500.0],["2023-07-13",2.31,2.36,2.28,2.33,80500.0],["2023-07-14",2.32,2.32,2.22,2.23,58900.0],["2023-07-17",2.26,2.28,2.1,2.12,147900.0],["2023-07-18",2.1,2.19,2.06,2.09,140300.0],["2023-07-19",2.07,2.1,2.01,2.05,95900.0],["2023-07-20",2.05,2.09,2.03,2.05,124000.0],["2023-07-21",2.07,2.1,2.03,2.05,125500.0],["2023-07-24",2.1,2.13,2.03,2.05,70800.0],["2023-07-25",2.05,2.09,1.98,1.99,94200.0],["2023-07-26",2.01,2.05,1.97,2.0,94300.0],["2023-07-27",2.02,2.03,1.97,1.98,79100.0],["2023-07-28",2.0,2.03,1.94,1.97,84800.0],["2023-07-31",2.0,2.0,1.91,1.92,139100.0],["2023-08-01",1.92,1.98,1.85,1.88,244400.0],["2023-08-02",1.87,1.88,1.78,1.8,268900.0],["2023-08-03",1.76,1.81,1.74,1.78,252300.0],["2023-08-04",1.8,1.9,1.8,1.9,208800.0],["2023-08-07",1.88,1.93,1.85,1.87,100100.0],["2023-08-08",1.88,1.9,1.84,1.85,155900.0],["2023-08-09",1.86,2.08,1.85,1.99,503700.0],["2023-08-10",2.04,2.04,1.88,1.95,239100.0],["2023-08-11",1.95,2.07,1.93,2.03,128500.0],["2023-08-14",2.03,2.03,1.95,1.98,111900.0],["2023-08-15",1.97,1.98,1.93,1.94,80000.0],["2023-08-16",1.94,2.0,1.9,1.92,116100.0],["2023-08-17",1.94,1.97,1.88,1.95,82400.0],["2023-08-18",1.96,2.04,1.94,2.01,100900.0],["2023-08-21",2.03,2.1,1.97,2.04,162100.0],["2023-08-22",2.02,2.02,1.95,1.98,114200.0],["2023-08-23",2.0,2.12,1.96,2.1,137900.0],["2023-08-24",2.08,2.1,1.98,2.02,115600.0],["2023-08-25",2.0,2.08,2.0,2.05,88300.0],["2023-08-28",2.05,2.17,2.05,2.14,117400.0],["2023-08-29",2.14,2.2,2.11,2.19,123200.0],["2023-08-30",2.2,2.28,2.18,2.26,110900.0],["2023-08-31",2.27,2.35,2.24,2.25,105700.0],["2023-09-01",2.26,2.27,2.18,2.26,168500.0],["2023-09-05",2.25,2.25,2.03,2.13,228300.0],["2023-09-06",2.15,2.19,2.1,2.13,91500.0],["2023-09-07",2.13,2.19,2.1,2.17,75800.0],["2023-09-08",2.18,2.18,2.13,2.16,61700.0],["2023-09-11",2.2,2.2,2.06,2.1,137400.0],["2023-09-12",2.1,2.15,2.06,2.07,99400.0],["2023-09-13",2.07,2.11,2.01,2.01,79400.0],["2023-09-14",2.03,2.05,1.98,2.04,78800.0],["2023-09-15",2.05,2.14,1.99,2.12,488900.0],["2023-09-18",2.1,2.1,1.98,2.0,125900.0],["2023-09-19",2.01,2.02,1.96,1.99,86800.0],["2023-09-20",1.97,2.03,1.97,1.98,77900.0],["2023-09-21",2.0,2.0,1.92,1.93,105300.0],["2023-09-22",1.95,1.99,1.93,1.94,105100.0],["2023-09-25",1.92,1.95,1.91,1.92,64100.0],["2023-09-26",1.9,1.94,1.88,1.9,99300.0],["2023-09-27",1.94,1.98,1.91,1.96,127500.0],["2023-09-28",1.94,1.96,1.9,1.93,95300.0],["2023-09-29",1.95,1.97,1.92,1.95,90500.0],["2023-10-02",1.92,1.92,1.85,1.86,112100.0],["2023-10-03",1.84,1.89,1.82,1.83,80500.0],["2023-10-04",1.84,1.89,1.81,1.83,107400.0],["2023-10-05",1.81,1.84,1.78,1.83,116400.0],["2023-10-06",1.8,1.87,1.79,1.85,97600.0],["2023-10-09",1.81,1.88,1.81,1.84,78100.0],["2023-10-10",1.86,1.97,1.81,1.84,157500.0],["2023-10-11",1.86,1.88,1.78,1.81,72100.0],["2023-10-12",1.8,1.8,1.78,1.79,72800.0],["2023-10-13",1.8,1.81,1.74,1.8,103200.0],["2023-10-16",1.77,1.85,1.77,1.78,89900.0],["2023-10-17",1.79,1.83,1.77,1.79,77700.0],["2023-10-18",1.79,1.79,1.71,1.72,105000.0],["2023-10-19",1.72,1.83,1.71,1.73,47700.0],["2023-10-20",1.74,1.83,1.72,1.75,77700.0],["2023-10-23",1.71,1.77,1.67,1.69,108600.0],["2023-10-24",1.76,1.78,1.68,1.71,94700.0],["2023-10-25",1.68,1.71,1.68,1.7,54500.0],["2023-10-26",1.72,1.78,1.71,1.72,55500.0],["2023-10-27",1.7,1.74,1.7,1.73,67400.0],["2023-10-30",1.74,1.8,1.74,1.79,64100.0],["2023-10-31",1.78,1.86,1.76,1.84,92500.0],["2023-11-01",1.91,1.91,1.73,1.8,132400.0],["2023-11-02",1.85,1.92,1.82,1.92,70900.0],["2023-11-03",1.96,1.99,1.95,1.98,109200.0],["2023-11-06",1.99,2.0,1.95,1.99,102100.0],["2023-11-07",1.94,2.08,1.94,2.07,87100.0],["2023-11-08",2.25,2.37,2.15,2.35,192800.0],["2023-11-09",2.3,2.36,2.11,2.2,87700.0],["2023-11-10",2.23,2.49,2.2,2.42,144100.0],["2023-11-13",2.44,2.48,2.31,2.42,105100.0],["2023-11-14",2.5,2.53,2.46,2.48,122100.0],["2023-11-15",2.48,2.53,2.45,2.45,91600.0],["2023-11-16",2.44,2.44,2.35,2.4,156700.0],["2023-11-17",2.45,2.49,2.41,2.44,100600.0],["2023-11-20",2.4,2.45,2.35,2.43,90700.0],["2023-11-21",2.38,2.46,2.38,2.4,62200.0],["2023-11-22",2.4,2.43,2.32,2.34,77100.0],["2023-11-24",2.34,2.45,2.34,2.41,32300.0],["2023-11-27",2.37,2.44,2.34,2.39,191700.0],["2023-11-28",2.4,2.42,2.37,2.37,86800.0],["2023-11-29",2.41,2.48,2.36,2.37,82000.0],["2023-11-30",2.38,2.4,2.32,2.35,45700.0],["2023-12-01",2.33,2.4,2.33,2.37,69800.0],["2023-12-04",2.37,2.37,2.22,2.31,69100.0],["2023-12-05",2.29,2.35,2.25,2.29,51400.0],["2023-12-06",2.29,2.41,2.23,2.31,161000.0],["2023-12-07",2.29,2.37,2.29,2.35,51200.0],["2023-12-08",2.35,2.49,2.35,2.43,57300.0],["2023-12-11",2.43,2.51,2.41,2.47,65200.0],["2023-12-12",2.49,2.51,2.42,2.46,73200.0],["2023-12-13",2.49,2.56,2.44,2.55,252800.0],["2023-12-14",2.6,2.78,2.6,2.72,162300.0],["2023-12-15",2.76,2.76,2.53,2.55,343100.0],["2023-12-18",2.57,2.62,2.52,2.57,80000.0],["2023-12-19",2.57,2.68,2.52,2.62,110400.0],["2023-12-20",2.6,2.74,2.54,2.61,201100.0],["2023-12-21",2.66,2.75,2.61,2.7,88100.0],["2023-12-22",2.73,2.74,2.65,2.68,80600.0],["2023-12-26",2.69,2.7,2.64,2.67,73900.0],["2023-12-27",2.65,2.84,2.65,2.77,200900.0],["2023-12-28",2.75,2.8,2.71,2.78,180200.0],["2023-12-29",2.77,2.82,2.73,2.8,82300.0],["2024-01-02",2.79,2.79,2.6,2.67,88200.0],["2024-01-03",2.7,2.75,2.63,2.63,92900.0],["2024-01-04",2.67,2.68,2.53,2.57,78400.0],["2024-01-05",2.56,2.63,2.54,2.57,190300.0],["2024-01-08",2.55,2.66,2.55,2.65,79800.0],["2024-01-09",2.47,2.59,2.4,2.56,107100.0],["2024-01-10",2.55,2.63,2.55,2.63,51700.0],["2024-01-11",2.62,2.63,2.55,2.62,109500.0],["2024-01-12",2.65,2.68,2.55,2.56,68600.0],["2024-01-16",2.56,2.59,2.53,2.56,74600.0],["2024-01-17",2.54,2.58,2.5,2.57,117700.0],["2024-01-18",2.57,2.59,2.52,2.56,57700.0],["2024-01-19",2.58,2.59,2.48,2.5,52300.0],["2024-01-22",2.54,2.67,2.51,2.64,72200.0],["2024-01-23",2.72,2.8,2.65,2.75,107200.0],["2024-01-24",2.79,2.85,2.76,2.84,130700.0],["2024-01-25",2.84,2.87,2.79,2.86,86600.0],["2024-01-26",2.91,3.35,2.91,3.11,751200.0],["2024-01-29",3.15,3.15,2.8,2.97,209800.0],["2024-01-30",3.0,3.12,2.95,3.06,118800.0],["2024-01-31",3.1,3.13,2.98,3.07,226900.0],["2024-02-01",3.12,3.19,3.04,3.13,191700.0],["2024-02-02",3.06,3.11,2.83,3.0,239100.0],["2024-02-05",2.95,2.95,2.87,2.91,130700.0],["2024-02-06",2.9,3.12,2.9,3.1,116400.0],["2024-02-07",3.13,3.26,3.02,3.23,303700.0],["2024-02-08",3.24,3.26,3.15,3.15,130100.0],["2024-02-09",3.16,3.16,3.07,3.14,113700.0],["2024-02-12",3.11,3.21,3.11,3.17,111200.0],["2024-02-13",3.09,3.1,2.97,3.0,146400.0],["2024-02-14",3.01,3.03,2.91,2.98,81100.0],["2024-02-15",2.9,3.1,2.9,3.09,86900.0],["2024-02-16",3.09,3.09,2.95,3.04,119000.0],["2024-02-20",3.04,3.05,2.98,3.02,113700.0],["2024-02-21",3.01,3.11,3.01,3.08,89900.0],["2024-02-22",3.1,3.25,3.1,3.23,262300.0],["2024-02-23",3.24,3.27,3.2,3.25,145300.0],["2024-02-26",3.25,3.34,3.24,3.31,148400.0],["2024-02-27",3.3,3.34,3.29,3.32,75200.0],["2024-02-28",3.28,3.28,3.02,3.05,72300.0],["2024-02-29",3.11,3.15,3.02,3.06,89800.0],["2024-03-01",3.06,3.06,2.87,2.88,161500.0],["2024-03-04",2.93,2.93,2.73,2.78,152400.0],["2024-03-05",2.77,2.95,2.7,2.86,102700.0],["2024-03-06",2.88,2.93,2.83,2.93,101500.0],["2024-03-07",2.92,3.08,2.91,3.05,170900.0],["2024-03-08",3.14,3.25,2.93,2.95,129500.0],["2024-03-11",2.95,3.05,2.94,3.02,103000.0],["2024-03-12",3.02,3.03,2.97,3.02,70200.0],["2024-03-13",3.02,3.07,2.97,3.04,94000.0],["2024-03-14",3.04,3.09,2.86,2.89,186700.0],["2024-03-15",2.89,3.1,2.89,3.1,276300.0],["2024-03-18",3.12,3.15,3.05,3.08,112700.0],["2024-03-19",3.1,3.29,3.1,3.25,126600.0],["2024-03-20",3.26,3.37,3.21,3.37,223900.0],["2024-03-21",3.37,3.39,3.23,3.25,126200.0],["2024-03-22",3.25,3.34,3.16,3.29,75500.0],["2024-03-25",3.35,3.39,3.3,3.32,122400.0],["2024-03-26",3.33,3.47,3.33,3.38,307700.0],["2024-03-27",3.81,4.53,3.77,4.0,13259600.0],["2024-03-28",4.05,4.1,3.45,3.66,1486400.0],["2024-04-01",3.74,4.28,3.71,4.11,1299700.0],["2024-04-02",4.05,4.43,4.01,4.25,707100.0],["2024-04-03",4.21,4.5,4.17,4.47,584600.0],["2024-04-04",4.47,4.7,4.3,4.53,652100.0],["2024-04-05",4.52,4.6,4.29,4.35,301800.0],["2024-04-08",4.36,4.36,4.06,4.2,352900.0],["2024-04-09",4.21,4.39,4.2,4.33,280400.0],["2024-04-10",4.27,4.28,4.11,4.2,248200.0],["2024-04-11",4.2,4.47,4.16,4.46,209400.0],["2024-04-12",4.42,4.46,4.25,4.36,253400.0],["2024-04-15",4.38,4.41,3.92,4.06,300900.0],["2024-04-16",4.03,4.34,3.97,4.32,645500.0],["2024-04-17",4.37,4.37,4.2,4.24,172000.0],["2024-04-18",4.28,4.39,4.21,4.27,264600.0],["2024-04-19",4.27,4.38,4.22,4.35,529200.0],["2024-04-22",4.42,4.7,4.25,4.28,463700.0],["2024-04-23",4.3,4.5,4.28,4.47,233500.0],["2024-04-24",4.46,4.55,4.4,4.5,169400.0],["2024-04-25",4.5,4.5,4.33,4.38,120300.0],["2024-04-26",4.37,4.45,4.35,4.41,120400.0],["2024-04-29",4.42,4.75,4.42,4.69,485400.0],["2024-04-30",4.7,4.71,4.48,4.6,200000.0],["2024-05-01",4.58,4.7,4.45,4.67,281600.0],["2024-05-02",4.7,4.75,4.53,4.61,189000.0],["2024-05-03",4.68,4.74,4.64,4.73,175700.0],["2024-05-06",4.78,4.8,4.52,4.59,304100.0],["2024-05-07",4.56,4.68,4.51,4.67,220500.0],["2024-05-08",4.55,4.77,4.42,4.57,393100.0],["2024-05-09",4.6,4.92,4.56,4.92,318300.0],["2024-05-10",4.9,4.98,4.78,4.84,193600.0],["2024-05-13",4.91,4.91,4.69,4.74,174400.0],["2024-05-14",4.81,4.83,4.71,4.8,124000.0],["2024-05-15",4.84,4.89,4.77,4.87,140500.0],["2024-05-16",4.92,4.97,4.83,4.94,114300.0],["2024-05-17",4.97,5.0,4.9,4.91,100500.0],["2024-05-20",4.94,5.09,4.87,5.02,242100.0],["2024-05-21",5.0,5.01,4.84,4.89,143200.0],["2024-05-22",4.93,4.96,4.85,4.96,194700.0],["2024-05-23",4.97,4.97,4.71,4.75,241900.0],["2024-05-24",4.75,4.84,4.74,4.82,158200.0],["2024-05-28",4.77,4.85,4.66,4.7,178200.0],["2024-05-29",4.66,4.71,4.51,4.56,147600.0],["2024-05-30",4.6,4.71,4.58,4.61,111600.0],["2024-05-31",4.67,4.69,4.51,4.53,131500.0],["2024-06-03",4.53,4.64,4.4,4.5,179100.0],["2024-06-04",4.5,4.5,4.18,4.25,202100.0],["2024-06-05",4.15,4.37,4.15,4.22,315300.0],["2024-06-06",4.19,4.27,4.12,4.24,164600.0],["2024-06-07",4.2,4.24,4.07,4.07,123500.0],["2024-06-10",4.0,4.22,3.99,4.15,134900.0],["2024-06-11",4.11,4.14,4.03,4.13,90500.0],["2024-06-12",4.25,4.34,4.22,4.26,96600.0],["2024-06-13",4.24,4.33,4.0,4.03,93400.0],["2024-06-14",4.0,4.0,3.83,3.87,183300.0],["2024-06-17",3.85,3.94,3.75,3.9,124500.0],["2024-06-18",3.87,3.96,3.85,3.87,64900.0],["2024-06-20",3.89,3.97,3.81,3.93,75300.0],["2024-06-21",3.91,3.95,3.87,3.94,143600.0],["2024-06-24",3.92,4.04,3.86,3.88,73300.0],["2024-06-25",3.86,3.97,3.83,3.87,41500.0],["2024-06-26",3.83,3.88,3.68,3.85,134500.0],["2024-06-27",3.86,4.02,3.85,4.01,61300.0],["2024-06-28",4.04,4.5,4.04,4.31,676000.0],["2024-07-01",4.32,4.4,3.93,3.95,222600.0],["2024-07-02",3.95,4.04,3.85,4.02,128000.0],["2024-07-03",4.05,4.05,3.93,3.97,79200.0],["2024-07-05",3.98,3.98,3.76,3.91,191400.0],["2024-07-08",3.95,4.01,3.89,3.92,92600.0],["2024-07-09",3.91,3.95,3.87,3.9,47600.0],["2024-07-10",3.88,3.92,3.83,3.92,66700.0],["2024-07-11",3.98,4.15,3.93,4.14,157200.0],["2024-07-12",4.2,4.25,4.11,4.15,81700.0],["2024-07-15",4.15,4.34,4.08,4.33,105200.0],["2024-07-16",4.6,5.31,4.6,5.22,1776600.0],["2024-07-17",5.22,5.25,5.02,5.15,273900.0],["2024-07-18",5.12,5.24,5.02,5.1,126500.0],["2024-07-19",5.16,5.32,5.11,5.15,136200.0],["2024-07-22",5.2,5.23,5.05,5.21,188400.0],["2024-07-23",5.22,5.55,5.19,5.48,400500.0],["2024-07-24",5.45,5.45,5.1,5.14,249800.0],["2024-07-25",5.12,5.33,5.07,5.24,156500.0],["2024-07-26",5.34,5.34,5.23,5.32,73600.0],["2024-07-29",5.39,5.39,5.08,5.14,121300.0],["2024-07-30",5.18,5.24,5.07,5.22,113600.0],["2024-07-31",5.24,5.43,5.19,5.33,193600.0],["2024-08-01",5.59,5.59,4.87,4.87,500200.0],["2024-08-02",4.72,4.72,4.4,4.43,438600.0],["2024-08-05",4.33,4.48,4.09,4.47,405700.0],["2024-08-06",4.5,4.75,4.5,4.63,289700.0],["2024-08-07",4.73,4.73,4.4,4.43,125900.0],["2024-08-08",4.49,4.63,4.43,4.58,110000.0],["2024-08-09",4.61,4.61,4.42,4.55,120100.0],["2024-08-12",4.52,4.57,4.46,4.56,132500.0],["2024-08-13",4.56,4.65,4.47,4.63,113100.0],["2024-08-14",4.65,4.72,4.45,4.51,105100.0],["2024-08-15",4.66,4.8,4.55,4.72,122400.0],["2024-08-16",4.72,4.82,4.66,4.79,119800.0],["2024-08-19",4.84,4.84,4.65,4.72,114900.0],["2024-08-20",4.72,4.78,4.64,4.73,71500.0],["2024-08-21",4.78,4.78,4.69,4.74,94200.0],["2024-08-22",4.73,4.77,4.66,4.68,64000.0],["2024-08-23",4.75,4.94,4.66,4.94,238400.0],["2024-08-26",4.97,5.0,4.8,4.92,135300.0],["2024-08-27",4.95,4.97,4.77,4.87,134000.0],["2024-08-28",4.83,4.89,4.68,4.69,54300.0],["2024-08-29",4.73,4.8,4.68,4.72,69500.0],["2024-08-30",4.75,4.75,4.68,4.74,125600.0],["2024-09-03",4.69,4.75,4.54,4.63,232500.0],["2024-09-04",4.5,4.55,4.41,4.47,112000.0],["2024-09-05",4.47,4.47,4.3,4.41,101000.0],["2024-09-06",4.4,4.4,4.17,4.17,132700.0],["2024-09-09",4.22,4.38,4.1,4.27,108600.0],["2024-09-10",4.25,4.34,4.16,4.3,98700.0],["2024-09-11",4.27,4.27,4.15,4.23,80700.0],["2024-09-12",4.25,4.42,4.22,4.34,100900.0],["2024-09-13",4.35,4.52,4.32,4.44,138300.0],["2024-09-16",4.44,4.44,4.26,4.33,91800.0],["2024-09-17",4.36,4.5,4.32,4.48,117700.0],["2024-09-18",4.49,4.5,4.34,4.35,90700.0],["2024-09-19",4.47,4.52,4.37,4.5,99500.0],["2024-09-20",4.52,4.55,4.42,4.44,239800.0],["2024-09-23",4.45,4.47,4.23,4.24,193400.0],["2024-09-24",4.26,4.33,4.13,4.18,214300.0],["2024-09-25",4.19,4.21,4.09,4.15,100200.0],["2024-09-26",4.2,4.28,4.15,4.2,151500.0],["2024-09-27",3.98,4.0,3.7,3.86,352800.0],["2024-09-30",3.86,3.89,3.63,3.67,197300.0],["2024-10-01",3.65,3.66,3.45,3.64,345400.0],["2024-10-02",3.59,3.69,3.54,3.67,153100.0],["2024-10-03",3.63,3.67,3.56,3.6,95000.0],["2024-10-04",3.65,3.67,3.58,3.64,136700.0],["2024-10-07",3.67,3.86,3.65,3.77,186100.0],["2024-10-08",3.8,3.8,3.63,3.67,108400.0],["2024-10-09",3.71,3.73,3.58,3.62,115200.0],["2024-10-10",3.6,3.64,3.54,3.58,92000.0],["2024-10-11",3.58,3.67,3.57,3.65,77500.0],["2024-10-14",3.65,3.8,3.57,3.77,121400.0],["2024-10-15",3.77,3.93,3.69,3.88,185800.0],["2024-10-16",3.95,4.17,3.9,4.08,205400.0],["2024-10-17",4.1,4.1,3.92,4.01,98700.0],["2024-10-18",4.03,4.05,3.94,3.95,66500.0],["2024-10-21",3.9,3.93,3.72,3.75,156200.0],["2024-10-22",3.75,3.83,3.72,3.75,187500.0],["2024-10-23",3.74,3.79,3.65,3.79,250500.0],["2024-10-24",3.78,3.84,3.71,3.73,59700.0],["2024-10-25",3.74,3.79,3.69,3.71,81000.0],["2024-10-28",3.75,3.85,3.7,3.78,142300.0],["2024-10-29",3.8,3.83,3.65,3.71,191500.0],["2024-10-30",3.7,3.73,3.62,3.65,92000.0],["2024-10-31",3.67,3.7,3.61,3.61,91100.0],["2024-11-01",3.62,3.66,3.53,3.54,106300.0],["2024-11-04",3.55,3.69,3.55,3.66,123100.0],["2024-11-05",3.67,3.85,3.64,3.83,207100.0],["2024-11-06",3.93,4.09,3.83,4.06,341600.0],["2024-11-07",4.05,4.05,3.81,3.94,156800.0],["2024-11-08",3.93,3.99,3.83,3.98,183400.0],["2024-11-11",3.98,3.98,3.67,3.87,233700.0],["2024-11-12",3.79,3.96,3.78,3.85,134800.0],["2024-11-13",3.84,3.85,3.67,3.68,134800.0],["2024-11-14",3.68,3.7,3.54,3.54,111700.0],["2024-11-15",3.55,3.55,3.34,3.38,157700.0],["2024-11-18",3.4,3.4,3.19,3.3,268700.0],["2024-11-19",3.26,3.32,3.25,3.3,293400.0],["2024-11-20",3.29,3.39,3.26,3.39,173500.0],["2024-11-21",3.4,3.54,3.38,3.44,146600.0],["2024-11-22",3.49,3.52,3.43,3.46,106900.0],["2024-11-25",3.51,3.58,3.48,3.5,165500.0],["2024-11-26",3.5,3.51,3.39,3.39,87300.0],["2024-11-27",3.39,3.44,3.34,3.35,107300.0],["2024-11-29",3.34,3.42,3.33,3.39,54200.0],["2024-12-02",3.43,3.43,3.29,3.4,307200.0],["2024-12-03",3.4,3.41,3.32,3.33,135200.0],["2024-12-04",3.32,3.35,3.17,3.31,277500.0],["2024-12-05",3.31,3.56,3.31,3.37,155600.0],["2024-12-06",3.41,3.41,3.29,3.33,128000.0],["2024-12-09",3.33,3.44,3.24,3.27,256600.0],["2024-12-10",3.28,3.28,3.17,3.19,173300.0],["2024-12-11",3.22,3.23,3.15,3.19,216800.0],["2024-12-12",3.18,3.18,3.06,3.1,163700.0],["2024-12-13",3.1,3.19,3.09,3.18,100800.0],["2024-12-16",3.21,3.22,3.13,3.17,115600.0],["2024-12-17",3.14,3.16,3.08,3.11,147300.0],["2024-12-18",3.12,3.17,2.9,2.93,220700.0],["2024-12-19",2.97,3.01,2.81,2.93,239100.0],["2024-12-20",2.96,3.07,2.94,2.99,347600.0],["2024-12-23",3.03,3.03,2.92,2.98,201400.0],["2024-12-24",2.98,3.04,2.94,3.04,174800.0],["2024-12-26",3.04,3.33,3.02,3.32,929900.0],["2024-12-27",3.4,3.5,3.2,3.27,500000.0],["2024-12-30",3.19,3.27,2.99,3.07,434700.0],["2024-12-31",3.05,3.14,2.96,3.02,235100.0],["2025-01-02",3.03,3.06,2.82,2.86,273700.0],["2025-01-03",2.92,3.01,2.85,2.99,363900.0],["2025-01-06",3.06,3.19,3.0,3.0,324200.0],["2025-01-07",3.04,3.08,2.87,2.91,219100.0],["2025-01-08",2.87,2.89,2.76,2.82,222000.0],["2025-01-10",2.78,2.87,2.75,2.85,326700.0],["2025-01-13",2.91,3.11,2.9,3.07,562000.0],["2025-01-14",3.15,3.4,3.14,3.25,627600.0],["2025-01-15",3.33,3.33,3.02,3.07,271400.0],["2025-01-16",3.09,3.1,2.95,2.98,319600.0],["2025-01-17",3.04,3.07,3.0,3.04,165300.0],["2025-01-21",3.04,3.08,2.87,2.9,391000.0],["2025-01-22",2.9,2.97,2.85,2.86,239200.0],["2025-01-23",2.83,2.9,2.81,2.9,196500.0],["2025-01-24",2.93,2.95,2.85,2.87,220900.0],["2025-01-27",2.85,2.89,2.81,2.87,196200.0],["2025-01-28",2.88,2.88,2.76,2.78,180800.0],["2025-01-29",2.78,2.8,2.71,2.76,180800.0],["2025-01-30",2.77,2.79,2.71,2.75,197400.0],["2025-01-31",2.73,2.79,2.64,2.66,160700.0],["2025-02-03",2.6,2.62,2.47,2.54,312000.0],["2025-02-04",2.56,2.72,2.56,2.69,165500.0],["2025-02-05",2.68,2.72,2.65,2.7,128600.0],["2025-02-06",2.72,2.75,2.66,2.71,117300.0],["2025-02-07",2.73,2.73,2.62,2.64,108000.0],["2025-02-10",2.66,2.76,2.58,2.72,338400.0],["2025-02-11",2.71,2.73,2.66,2.67,89700.0],["2025-02-12",2.64,2.67,2.6,2.61,145700.0],["2025-02-13",2.65,2.73,2.6,2.72,156100.0],["2025-02-14",2.76,2.76,2.6,2.62,223600.0],["2025-02-18",2.72,3.05,2.72,2.98,553800.0],["2025-02-19",3.12,3.23,3.06,3.1,632800.0],["2025-02-20",3.18,3.24,2.92,3.13,682000.0],["2025-02-21",3.16,3.17,2.94,2.94,520000.0],["2025-02-24",2.96,2.98,2.7,2.71,529000.0],["2025-02-25",2.71,2.77,2.66,2.71,289200.0],["2025-02-26",2.72,2.85,2.69,2.76,232300.0],["2025-02-27",2.74,2.79,2.62,2.62,228500.0],["2025-02-28",2.62,2.65,2.54,2.65,226400.0],["2025-03-03",2.67,2.67,2.38,2.4,391700.0],["2025-03-04",2.35,2.51,2.31,2.42,227400.0],["2025-03-05",2.42,2.53,2.42,2.5,221700.0],["2025-03-06",2.47,2.53,2.4,2.47,163700.0],["2025-03-07",2.48,2.52,2.42,2.48,172200.0],["2025-03-10",2.44,2.44,2.35,2.38,180900.0],["2025-03-11",2.38,2.4,2.32,2.34,137500.0],["2025-03-12",2.38,2.45,2.35,2.39,128800.0],["2025-03-13",2.41,2.42,2.33,2.36,163500.0],["2025-03-14",2.4,2.48,2.39,2.43,127000.0],["2025-03-17",2.43,2.46,2.39,2.43,95400.0],["2025-03-18",2.41,2.45,2.39,2.43,95100.0],["2025-03-19",2.45,2.45,2.36,2.38,172600.0],["2025-03-20",2.37,2.43,2.34,2.36,107300.0],["2025-03-21",2.33,2.38,2.25,2.34,293800.0],["2025-03-24",2.4,2.53,2.37,2.52,222100.0],["2025-03-25",2.54,2.57,2.36,2.48,733500.0],["2025-03-26",2.64,2.64,2.25,2.27,516300.0],["2025-03-27",2.26,2.29,2.1,2.15,622400.0],["2025-03-28",2.15,2.22,2.1,2.13,430400.0],["2025-03-31",2.07,2.16,2.03,2.12,315800.0],["2025-04-01",2.09,2.17,2.09,2.12,189200.0],["2025-04-02",2.08,2.19,2.06,2.19,342100.0],["2025-04-03",2.03,2.11,1.97,2.09,348100.0],["2025-04-04",1.98,2.03,1.94,1.95,244300.0],["2025-04-07",1.83,2.05,1.8,1.98,251800.0],["2025-04-08",2.06,2.09,1.9,1.94,263300.0],["2025-04-09",1.91,2.1,1.89,2.07,296000.0],["2025-04-10",2.02,2.09,1.93,1.99,249200.0],["2025-04-11",1.99,2.04,1.93,2.04,99600.0],["2025-04-14",2.09,2.12,2.03,2.09,144200.0],["2025-04-15",2.1,2.18,2.09,2.15,98000.0],["2025-04-16",2.12,2.12,2.03,2.09,126300.0],["2025-04-17",2.12,2.16,2.06,2.16,114100.0],["2025-04-21",2.14,2.18,2.08,2.17,107400.0],["2025-04-22",2.17,2.24,2.17,2.21,96200.0],["2025-04-23",2.28,2.33,2.17,2.19,165600.0],["2025-04-24",2.19,2.42,2.19,2.41,292100.0],["2025-04-25",2.37,2.4,2.27,2.28,141200.0],["2025-04-28",2.3,2.36,2.29,2.32,85900.0],["2025-04-29",2.3,2.38,2.28,2.36,119600.0],["2025-04-30",2.37,2.4,2.28,2.4,155500.0],["2025-05-01",2.41,2.41,2.28,2.3,135900.0],["2025-05-02",2.33,2.37,2.3,2.33,122300.0],["2025-05-05",2.34,2.53,2.32,2.49,181000.0],["2025-05-06",2.45,2.47,2.36,2.4,69600.0],["2025-05-07",2.42,2.43,2.28,2.33,87500.0],["2025-05-08",2.34,2.75,2.3,2.71,452500.0],["2025-05-09",2.82,2.83,2.61,2.75,267600.0],["2025-05-12",2.8,2.95,2.76,2.95,362100.0],["2025-05-13",2.98,3.09,2.9,3.02,273400.0],["2025-05-14",3.02,3.35,3.0,3.33,449800.0],["2025-05-15",3.4,3.9,3.34,3.84,756900.0],["2025-05-16",3.84,3.9,3.59,3.61,334500.0],["2025-05-19",3.49,3.67,3.27,3.63,295900.0],["2025-05-20",3.61,3.62,3.47,3.58,159300.0],["2025-05-21",3.53,3.58,3.44,3.55,283300.0],["2025-05-22",3.54,3.65,3.47,3.52,193600.0],["2025-05-23",3.43,3.55,3.31,3.38,179600.0],["2025-05-27",3.5,3.9,3.45,3.84,589300.0],["2025-05-28",3.95,4.38,3.91,4.35,1295800.0],["2025-05-29",4.54,4.58,4.35,4.43,1284300.0],["2025-05-30",4.38,4.49,4.1,4.45,422000.0],["2025-06-02",4.48,4.5,4.3,4.41,269100.0],["2025-06-03",4.43,4.49,4.21,4.33,330300.0],["2025-06-04",4.36,4.41,4.25,4.34,202300.0],["2025-06-05",4.4,5.0,4.4,4.71,1064100.0],["2025-06-06",4.8,4.94,4.66,4.93,264400.0],["2025-06-09",4.98,5.07,4.89,4.96,513300.0],["2025-06-10",4.93,5.08,4.9,4.99,369100.0],["2025-06-11",5.1,5.1,4.8,4.85,284500.0],["2025-06-12",4.79,5.07,4.72,5.05,347400.0],["2025-06-13",4.85,5.05,4.85,4.86,411700.0],["2025-06-16",4.94,5.14,4.9,5.13,394500.0],["2025-06-17",5.18,5.2,5.05,5.09,280700.0],["2025-06-18",5.08,5.3,5.05,5.12,339600.0],["2025-06-20",5.2,5.57,5.16,5.45,1028700.0],["2025-06-23",5.46,6.24,5.42,5.9,1968000.0],["2025-06-24",6.15,6.53,6.11,6.41,1389600.0],["2025-06-25",6.41,6.75,6.33,6.4,1226800.0],["2025-06-26",6.5,7.0,6.35,6.83,1195100.0],["2025-06-27",6.86,7.25,6.77,7.1,1691900.0],["2025-06-30",7.14,7.24,6.78,7.2,1147900.0],["2025-07-01",7.17,7.6,7.11,7.38,2059000.0],["2025-07-02",7.56,7.78,7.12,7.76,1097400.0],["2025-07-03",7.85,8.1,7.67,8.1,638300.0],["2025-07-07",8.1,8.28,7.84,8.26,1050300.0],["2025-07-08",8.32,8.44,7.97,8.01,1007700.0],["2025-07-09",8.07,8.57,7.98,8.5,1085200.0],["2025-07-10",8.46,8.48,7.44,7.81,2112700.0],["2025-07-11",7.59,7.99,7.51,7.85,946600.0],["2025-07-14",7.8,7.82,7.48,7.66,880700.0],["2025-07-15",7.67,7.93,7.59,7.65,571500.0],["2025-07-16",7.66,7.93,7.46,7.89,830600.0],["2025-07-17",7.9,7.97,7.66,7.75,663500.0],["2025-07-18",7.76,7.87,7.59,7.71,499000.0],["2025-07-21",7.69,8.21,7.66,7.74,953900.0],["2025-07-22",7.75,8.18,7.55,8.13,1103100.0],["2025-07-23",8.13,8.56,8.13,8.47,1195800.0],["2025-07-24",8.56,8.88,8.43,8.56,1352400.0],["2025-07-25",8.58,8.65,7.76,8.15,1130500.0],["2025-07-28",8.15,8.3,7.65,7.73,761500.0],["2025-07-29",7.72,7.95,7.52,7.69,840300.0],["2025-07-30",7.76,7.82,7.46,7.53,469600.0],["2025-07-31",7.55,7.65,7.38,7.44,544800.0],["2025-08-01",7.23,7.29,6.96,7.14,1085400.0],["2025-08-04",7.22,7.25,6.92,7.16,950000.0],["2025-08-05",7.16,7.28,6.56,7.12,1242000.0],["2025-08-06",6.0,6.1,5.09,5.22,2663300.0],["2025-08-07",5.3,6.0,5.26,5.9,1878900.0],["2025-08-08",5.9,5.91,5.44,5.61,1285300.0],["2025-08-11",5.61,5.73,5.49,5.61,831200.0],["2025-08-12",5.61,5.63,5.35,5.44,695700.0],["2025-08-13",5.55,5.59,5.4,5.54,538600.0],["2025-08-14",5.49,5.53,5.23,5.32,479800.0],["2025-08-15",5.34,5.46,5.23,5.42,586000.0],["2025-08-18",5.39,5.56,5.28,5.39,893600.0],["2025-08-19",5.4,5.4,5.1,5.23,633000.0],["2025-08-20",5.17,5.23,5.05,5.18,366200.0],["2025-08-21",5.16,5.24,5.09,5.21,456000.0],["2025-08-22",5.2,5.47,5.15,5.4,425200.0],["2025-08-25",5.35,5.58,5.27,5.45,469900.0],["2025-08-26",5.45,5.5,5.35,5.45,404900.0],["2025-08-27",5.43,5.44,5.27,5.28,433400.0],["2025-08-28",5.34,5.37,5.24,5.28,402400.0],["2025-08-29",5.3,5.3,5.08,5.18,627300.0],["2025-09-02",5.07,5.23,4.94,5.11,517100.0],["2025-09-03",5.12,5.54,5.1,5.29,3921100.0],["2025-09-04",5.26,5.28,5.16,5.24,479200.0],["2025-09-05",5.28,5.32,5.06,5.25,752300.0],["2025-09-08",5.25,5.43,5.16,5.31,676300.0],["2025-09-09",5.33,5.48,5.27,5.42,631800.0],["2025-09-10",5.43,5.46,5.08,5.16,665100.0],["2025-09-11",5.12,5.38,5.11,5.32,339200.0],["2025-09-12",5.32,5.56,5.24,5.53,574300.0],["2025-09-15",5.64,5.91,5.58,5.73,953900.0],["2025-09-16",5.73,5.78,5.55,5.74,672900.0],["2025-09-17",5.76,5.82,5.6,5.72,542400.0],["2025-09-18",5.83,5.99,5.77,5.91,489000.0],["2025-09-19",5.91,5.96,5.61,5.62,1179600.0],["2025-09-22",5.62,5.82,5.38,5.76,741300.0],["2025-09-23",5.82,5.92,5.63,5.65,397700.0],["2025-09-24",5.65,5.69,5.53,5.64,358100.0],["2025-09-25",5.55,5.61,5.46,5.58,392200.0],["2025-09-26",5.61,5.82,5.54,5.8,342600.0],["2025-09-29",5.87,5.92,5.78,5.83,477700.0],["2025-09-30",5.9,6.36,5.88,6.29,1071600.0],["2025-10-01",6.45,6.46,6.1,6.1,1177100.0],["2025-10-02",6.1,6.28,5.98,6.25,560200.0],["2025-10-03",6.32,6.46,6.26,6.34,548400.0],["2025-10-06",6.37,6.45,6.13,6.26,631800.0],["2025-10-07",6.27,6.31,5.62,5.63,855500.0],["2025-10-08",5.64,5.7,5.43,5.65,729000.0],["2025-10-09",5.67,5.72,5.54,5.57,381500.0],["2025-10-10",5.57,5.63,5.33,5.35,509200.0],["2025-10-13",5.52,5.58,5.31,5.47,408700.0],["2025-10-14",5.38,5.67,5.34,5.62,480000.0],["2025-10-15",5.73,5.81,5.62,5.66,411400.0],["2025-10-16",5.67,5.76,5.5,5.52,638300.0],["2025-10-17",5.44,5.55,5.37,5.41,506500.0],["2025-10-20",5.47,5.66,5.43,5.63,275900.0],["2025-10-21",5.63,5.68,5.55,5.66,193200.0],["2025-10-22",5.66,5.66,5.39,5.53,323300.0],["2025-10-23",5.53,5.76,5.5,5.68,244100.0],["2025-10-24",5.79,6.02,5.77,5.94,264500.0],["2025-10-27",6.02,6.1,5.8,5.85,281200.0],["2025-10-28",5.81,5.87,5.68,5.74,262000.0],["2025-10-29",5.71,5.77,5.42,5.44,367800.0],["2025-10-30",5.42,5.45,5.17,5.2,313500.0],["2025-10-31",5.23,5.26,5.11,5.17,422100.0],["2025-11-03",5.17,5.33,5.12,5.18,234200.0],["2025-11-04",5.15,5.17,5.06,5.1,350200.0],["2025-11-05",5.11,5.27,5.1,5.23,229100.0],["2025-11-06",5.2,5.2,5.03,5.11,405600.0],["2025-11-07",5.01,5.13,4.88,5.07,419100.0],["2025-11-10",5.15,5.24,5.09,5.18,323800.0],["2025-11-11",5.16,5.19,5.05,5.16,283600.0],["2025-11-12",5.18,5.59,5.18,5.47,862500.0],["2025-11-13",5.14,5.89,4.97,5.47,1582800.0],["2025-11-14",5.37,5.38,5.08,5.11,752700.0],["2025-11-17",5.11,5.65,5.0,5.06,672000.0],["2025-11-18",5.0,5.11,4.97,4.99,342700.0],["2025-11-19",5.04,5.34,4.99,5.15,623700.0],["2025-11-20",5.32,5.53,5.04,5.05,607600.0],["2025-11-21",5.01,5.21,4.99,5.13,359500.0],["2025-11-24",5.12,5.17,4.95,5.08,369300.0],["2025-11-25",5.08,5.23,5.06,5.17,268200.0],["2025-11-26",5.17,5.29,5.13,5.23,377700.0],["2025-11-28",5.22,5.27,5.17,5.21,193000.0],["2025-12-01",5.17,5.18,5.0,5.01,348500.0],["2025-12-02",5.07,5.09,5.0,5.05,292600.0],["2025-12-03",5.07,5.28,5.04,5.26,272200.0],["2025-12-04",5.25,5.37,5.24,5.33,269900.0],["2025-12-05",5.33,5.5,5.29,5.33,237500.0],["2025-12-08",5.37,5.37,5.01,5.13,318700.0],["2025-12-09",5.13,5.28,5.13,5.19,172800.0],["2025-12-10",5.18,5.46,5.11,5.41,345500.0],["2025-12-11",5.37,5.6,5.36,5.52,374800.0],["2025-12-12",5.53,5.56,5.46,5.49,303100.0],["2025-12-15",5.53,5.53,5.34,5.36,319700.0],["2025-12-16",5.32,5.51,5.21,5.45,247000.0],["2025-12-17",5.44,5.54,5.35,5.38,280500.0],["2025-12-18",5.42,5.6,5.42,5.49,232000.0],["2025-12-19",5.47,5.59,5.27,5.32,476600.0],["2025-12-22",5.33,5.41,5.31,5.36,363300.0],["2025-12-23",5.35,5.36,5.11,5.23,256300.0],["2025-12-24",5.24,5.38,5.2,5.36,183300.0],["2025-12-26",5.37,5.37,5.22,5.26,220900.0],["2025-12-29",5.24,5.28,5.15,5.17,191200.0],["2025-12-30",5.17,5.23,5.1,5.15,250200.0],["2025-12-31",5.13,5.17,5.04,5.15,263100.0],["2026-01-02",5.16,5.23,4.92,4.96,361500.0],["2026-01-05",4.96,5.11,4.94,5.05,291900.0],["2026-01-06",5.05,5.05,4.83,4.84,293700.0],["2026-01-07",4.84,4.94,4.8,4.9,235300.0],["2026-01-08",4.86,4.94,4.81,4.86,136500.0],["2026-01-09",4.89,5.0,4.81,4.88,231400.0],["2026-01-12",4.88,4.93,4.7,4.92,288900.0],["2026-01-13",4.93,4.99,4.8,4.82,229500.0],["2026-01-14",4.83,4.94,4.79,4.8,468200.0],["2026-01-15",4.84,4.89,4.65,4.72,385900.0],["2026-01-16",4.73,4.73,4.51,4.61,491600.0],["2026-01-20",4.52,4.57,4.41,4.42,319800.0],["2026-01-21",4.45,4.49,4.3,4.35,260800.0],["2026-01-22",4.39,4.57,4.39,4.56,295100.0],["2026-01-23",4.55,4.55,4.42,4.5,235700.0],["2026-01-26",4.5,4.52,4.42,4.49,249200.0],["2026-01-27",4.51,4.55,4.3,4.36,343500.0],["2026-01-28",4.36,4.39,4.15,4.26,357300.0],["2026-01-29",4.31,4.31,4.15,4.19,247200.0],["2026-01-30",4.16,4.28,4.05,4.17,223800.0],["2026-02-02",4.18,4.32,4.15,4.16,246200.0],["2026-02-03",4.17,4.19,3.77,3.79,915300.0],["2026-02-04",3.82,3.91,3.69,3.7,370300.0],["2026-02-05",3.65,3.71,3.53,3.54,492500.0],["2026-02-06",3.58,3.73,3.58,3.72,388500.0],["2026-02-09",3.72,3.81,3.61,3.62,674400.0],["2026-02-10",3.64,3.7,3.45,3.46,502600.0],["2026-02-11",3.49,3.49,3.25,3.39,421000.0],["2026-02-12",3.44,3.44,3.32,3.32,325200.0],["2026-02-13",3.34,3.51,3.34,3.39,295600.0],["2026-02-17",3.37,3.46,3.29,3.36,414200.0],["2026-02-18",3.37,3.44,3.26,3.27,212600.0],["2026-02-19",3.25,3.31,3.19,3.3,300400.0],["2026-02-20",3.28,3.34,3.23,3.28,250300.0],["2026-02-23",3.25,3.28,3.14,3.21,272700.0],["2026-02-24",3.22,3.41,3.22,3.29,221300.0],["2026-02-25",3.3,3.43,3.22,3.39,457600.0],["2026-02-26",3.43,3.71,3.43,3.67,591200.0],["2026-02-27",3.62,3.62,3.48,3.55,381000.0],["2026-03-02",3.5,3.68,3.5,3.63,227000.0],["2026-03-03",3.52,3.68,3.48,3.66,242300.0],["2026-03-04",3.68,3.88,3.62,3.8,357500.0],["2026-03-05",3.8,3.92,3.73,3.85,402400.0],["2026-03-06",3.76,3.8,3.7,3.8,301200.0],["2026-03-09",3.73,3.73,3.61,3.68,288500.0],["2026-03-10",3.7,3.7,3.58,3.68,296400.0],["2026-03-11",3.65,3.68,3.56,3.63,197000.0],["2026-03-12",3.58,3.64,3.52,3.54,305100.0],["2026-03-13",3.56,3.59,3.41,3.44,365200.0],["2026-03-16",3.52,3.6,3.45,3.53,416700.0],["2026-03-17",3.56,3.65,3.39,3.4,438400.0],["2026-03-18",3.4,3.42,3.2,3.22,367200.0],["2026-03-19",3.19,3.22,3.08,3.18,365300.0],["2026-03-20",3.18,3.29,3.13,3.23,339400.0],["2026-03-23",3.3,3.45,3.28,3.34,357400.0],["2026-03-24",3.3,3.79,3.22,3.77,3556100.0],["2026-03-25",4.4,5.24,4.26,5.15,9453200.0],["2026-03-26",5.11,5.57,4.94,5.33,3003800.0],["2026-03-27",5.3,5.78,5.24,5.62,1569100.0],["2026-03-30",5.62,6.1,5.62,5.76,1615200.0],["2026-03-31",5.85,5.94,5.66,5.9,980100.0],["2026-04-01",5.95,5.95,5.6,5.82,932100.0],["2026-04-02",5.74,6.02,5.64,5.92,1006800.0],["2026-04-06",5.96,5.98,5.66,5.92,1214200.0],["2026-04-07",5.85,5.99,5.78,5.87,1034300.0],["2026-04-08",6.02,6.09,5.89,5.98,1220600.0],["2026-04-09",5.99,5.99,5.49,5.53,1067500.0],["2026-04-10",5.55,5.57,5.1,5.23,1509600.0],["2026-04-13",5.4,5.79,5.17,5.73,836200.0],["2026-04-14",5.7,5.9,5.62,5.72,610600.0],["2026-04-15",5.75,5.9,5.68,5.8,467900.0],["2026-04-16",5.83,5.89,5.74,5.84,446000.0],["2026-04-17",5.98,6.39,5.88,6.29,927700.0],["2026-04-20",6.2,6.48,6.06,6.31,862700.0],["2026-04-21",6.3,6.55,6.2,6.28,727000.0],["2026-04-22",6.37,6.43,6.15,6.4,541200.0],["2026-04-23",6.35,6.45,5.99,6.09,541200.0],["2026-04-24",6.1,6.22,5.9,6.22,388300.0],["2026-04-27",6.22,6.51,6.16,6.4,719100.0],["2026-04-28",6.4,6.61,6.38,6.56,583200.0],["2026-04-29",6.56,6.61,6.39,6.59,484000.0],["2026-04-30",6.57,6.64,6.4,6.56,388800.0],["2026-05-01",6.6,6.93,6.46,6.86,601900.0],["2026-05-04",6.84,7.05,6.7,6.85,584700.0],["2026-05-05",6.85,6.91,6.59,6.75,710300.0],["2026-05-06",6.68,6.77,6.52,6.53,494500.0],["2026-05-07",6.55,7.04,6.46,6.71,1950900.0],["2026-05-08",6.65,6.71,6.11,6.22,1033400.0],["2026-05-11",6.15,6.71,6.15,6.7,853400.0],["2026-05-12",6.63,6.8,6.15,6.65,1859200.0],["2026-05-13",6.0,6.11,4.81,5.83,2836400.0],["2026-05-14",5.79,6.06,5.65,5.79,944900.0],["2026-05-15",5.8,5.89,5.44,5.62,494700.0],["2026-05-18",5.7,6.0,5.69,5.87,681500.0],["2026-05-19",5.94,6.08,5.88,5.96,694700.0],["2026-05-20",5.97,6.15,5.82,6.15,532000.0],["2026-05-21",6.06,6.44,5.92,6.34,523200.0],["2026-05-22",6.37,6.78,6.36,6.72,533700.0],["2026-05-26",6.78,7.07,6.7,6.92,851600.0],["2026-05-27",6.93,7.24,6.89,7.11,578900.0],["2026-05-28",7.05,7.26,6.83,7.19,520300.0],["2026-05-29",7.22,7.35,7.03,7.27,476100.0],["2026-06-01",7.32,8.04,7.27,7.75,1738700.0],["2026-06-02",7.62,7.77,7.32,7.4,581300.0],["2026-06-03",7.36,7.36,6.72,6.81,607100.0],["2026-06-04",6.82,7.06,6.78,6.97,414100.0],["2026-06-05",6.98,7.15,6.71,6.79,553500.0],["2026-06-08",6.85,6.92,6.62,6.62,494700.0],["2026-06-09",6.63,6.93,6.62,6.89,560600.0],["2026-06-10",6.84,7.15,6.83,6.95,456700.0],["2026-06-11",6.99,6.99,6.67,6.69,449900.0],["2026-06-12",6.75,7.1,6.52,6.99,653000.0],["2026-06-15",7.1,7.28,6.9,6.97,314000.0],["2026-06-16",7.07,7.25,7.0,7.13,565200.0],["2026-06-17",7.13,7.48,7.11,7.29,407400.0],["2026-06-18",7.42,7.42,7.17,7.4,441500.0],["2026-06-22",7.4,7.6,7.17,7.34,475800.0],["2026-06-23",7.29,7.59,7.2,7.44,416600.0],["2026-06-24",7.44,7.97,7.44,7.69,584900.0],["2026-06-25",7.71,7.98,7.59,7.72,419700.0],["2026-06-26",7.68,8.21,7.68,8.17,2668100.0],["2026-06-29",8.03,8.45,8.005,8.32,725236.0],["2026-07-09",8.5,8.78,8.42,8.78,350241.786885],["2026-07-10",8.8,9.1,8.65,9.06,401109.530678],["2026-07-13",9.06,9.2,8.92,9.12,435213.702394],["2026-07-14",9.12,9.3,8.57,8.7,654095.604722],["2026-07-15",8.78,8.9,8.44,8.49,468621.335233],["2026-07-16",8.52,9.058,8.52,8.73,514648.932627],["2026-07-17",8.51,8.7899,8.4,8.55,321574.425371],["2026-07-20",8.61,9.105,8.61,8.88,365854.068991],["2026-07-21",8.89,9.17,8.7,8.98,852376.780282],["2026-07-22",8.92,9.056,8.7205,8.96,576696.640458],["2026-07-23",8.94,8.94,8.35,8.39,567008.583888],["2026-07-24",8.355,8.88,8.26,8.69,620744.75029],["2026-07-27",8.85,9.24,8.831,8.89,500622.835631],["2026-07-28",8.91,9.22,8.8,9.12,406863.708367],["2026-07-29",9.08,9.49,9.01,9.25,729580.90632],["2026-07-30",9.25,9.32,8.92,9.16,416573.031446],["2026-07-31",9.16,9.24,8.93,8.96,270218.291638],["2026-08-03",9.1,9.34,9.075,9.25,583811.64772],["2026-08-04",9.31,9.49,9.22,9.28,552194.384669],["2026-08-05",9.39,9.6,9.025,9.59,787422.287775],["2026-08-06",10.36,12.84,10.3,12.4,3327642.047375],["2026-08-07",12.64,12.8524,12.02,12.48,1206572.358557],["2026-08-10",12.8,12.89,12.33,12.47,266339.88159],["2026-08-11",12.65,12.72,12.36,12.63,562119.114921],["2026-08-12",12.78,12.848,12.53,12.8,585104.523468],["2026-08-13",12.85,13.15,12.5901,13.02,650473.56447],["2026-08-14",13.12,13.25,12.92,13.17,455569.51291]]}