{"t":"REI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-04-10",5.4,5.94,5.04,5.04,278.0],["2007-04-11",5.04,5.04,5.04,5.04,0.0],["2007-04-12",5.04,5.04,5.04,5.04,0.0],["2007-04-13",7.38,7.38,6.84,6.84,556.0],["2007-04-16",8.1,9.36,8.1,9.36,3000.0],["2007-04-17",10.08,10.44,10.08,10.44,444.0],["2007-04-18",11.34,11.34,11.34,11.34,444.0],["2007-04-19",11.34,11.34,11.34,11.34,0.0],["2007-04-20",11.34,11.34,11.34,11.34,0.0],["2007-04-23",11.34,11.34,11.34,11.34,0.0],["2007-04-24",11.34,14.04,10.98,14.04,1222.0],["2007-04-25",14.04,14.04,14.04,14.04,0.0],["2007-04-26",13.68,17.1,13.5,17.1,1622.0],["2007-04-27",15.3,15.3,15.3,15.3,122.0],["2007-04-30",15.3,15.3,15.3,15.3,0.0],["2007-05-01",15.3,15.3,15.3,15.3,0.0],["2007-05-02",15.3,15.3,15.3,15.3,0.0],["2007-05-03",16.2,17.46,16.2,17.28,472.0],["2007-05-04",17.1,17.46,17.1,17.46,333.0],["2007-05-07",17.46,17.46,16.2,16.2,278.0],["2007-05-08",15.3,15.84,15.3,15.84,500.0],["2007-05-09",15.84,15.84,15.84,15.84,0.0],["2007-05-10",15.84,15.84,15.84,15.84,0.0],["2007-05-11",15.84,15.84,15.84,15.84,0.0],["2007-05-14",15.84,15.84,15.84,15.84,0.0],["2007-05-15",15.84,15.84,15.84,15.84,0.0],["2007-05-16",15.66,16.2,15.66,16.2,389.0],["2007-05-17",16.2,16.2,16.2,16.2,0.0],["2007-05-18",16.2,16.2,16.2,16.2,0.0],["2007-05-21",16.2,16.2,16.2,16.2,0.0],["2007-05-22",16.2,16.2,16.2,16.2,0.0],["2007-05-23",16.2,16.2,16.2,16.2,0.0],["2007-05-24",16.2,16.2,16.2,16.2,0.0],["2007-05-25",16.2,16.2,16.2,16.2,0.0],["2007-05-29",16.2,16.2,16.2,16.2,0.0],["2007-05-30",16.2,16.2,16.2,16.2,0.0],["2007-05-31",14.94,15.3,14.94,15.3,833.0],["2007-06-01",15.3,15.3,14.94,14.94,583.0],["2007-06-04",14.94,14.94,14.94,14.94,0.0],["2007-06-05",15.3,15.3,15.3,15.3,167.0],["2007-06-06",15.3,15.3,15.3,15.3,0.0],["2007-06-07",16.2,16.2,16.2,16.2,139.0],["2007-06-08",16.2,16.2,16.2,16.2,333.0],["2007-06-11",16.38,16.38,16.2,16.2,572.0],["2007-06-12",16.2,16.2,16.2,16.2,0.0],["2007-06-13",17.28,17.28,17.28,17.28,111.0],["2007-06-14",17.28,17.28,17.28,17.28,167.0],["2007-06-15",18.18,18.18,18.18,18.18,111.0],["2007-06-18",18.54,18.9,18.54,18.54,139.0],["2007-06-19",18.18,18.9,18.18,18.18,556.0],["2007-06-20",19.26,19.26,19.08,19.08,778.0],["2007-06-21",18.9,18.9,18.9,18.9,56.0],["2007-06-22",18.9,19.44,18.9,19.44,167.0],["2007-06-25",18.18,18.54,16.92,18.54,306.0],["2007-06-26",18.54,18.54,18.54,18.54,0.0],["2007-06-27",16.56,18.54,16.2,18.54,806.0],["2007-06-28",18.54,18.54,18.18,18.18,361.0],["2007-06-29",18.18,18.18,18.18,18.18,0.0],["2007-07-02",18.18,18.18,18.18,18.18,0.0],["2007-07-03",15.3,15.66,15.3,15.66,278.0],["2007-07-05",15.66,15.66,15.66,15.66,0.0],["2007-07-06",15.66,15.66,15.66,15.66,0.0],["2007-07-09",15.66,15.66,15.66,15.66,0.0],["2007-07-10",16.74,16.74,16.56,16.56,722.0],["2007-07-11",18.0,18.0,17.82,17.82,211.0],["2007-07-12",17.82,17.82,17.82,17.82,0.0],["2007-07-13",17.82,17.82,17.82,17.82,0.0],["2007-07-16",17.82,17.82,17.82,17.82,0.0],["2007-07-17",15.3,15.3,15.3,15.3,56.0],["2007-07-18",15.3,15.3,15.3,15.3,0.0],["2007-07-19",15.3,15.3,13.5,13.5,1072.0],["2007-07-20",13.5,13.5,13.5,13.5,0.0],["2007-07-23",12.06,12.06,12.06,12.06,583.0],["2007-07-24",12.06,12.06,12.06,12.06,0.0],["2007-07-25",10.98,11.34,10.8,10.8,472.0],["2007-07-26",12.06,12.6,11.88,11.88,1000.0],["2007-07-27",11.88,11.88,11.88,11.88,0.0],["2007-07-30",11.88,11.88,11.88,11.88,0.0],["2007-07-31",11.7,11.7,11.7,11.7,56.0],["2007-08-01",11.7,11.7,11.7,11.7,0.0],["2007-08-02",11.7,11.7,11.7,11.7,0.0],["2007-08-03",11.7,11.7,11.7,11.7,0.0],["2007-08-06",11.7,11.7,11.7,11.7,0.0],["2007-08-07",11.7,11.7,11.7,11.7,0.0],["2007-08-08",11.7,11.7,11.7,11.7,0.0],["2007-08-09",9.9,9.9,9.54,9.54,333.0],["2007-08-10",9.54,9.54,9.54,9.54,0.0],["2007-08-13",9.54,9.54,9.54,9.54,0.0],["2007-08-14",11.7,11.7,11.7,11.7,167.0],["2007-08-15",11.7,11.7,11.7,11.7,0.0],["2007-08-16",11.7,11.7,11.7,11.7,0.0],["2007-08-17",11.7,11.7,11.7,11.7,0.0],["2007-08-20",11.7,11.7,11.7,11.7,0.0],["2007-08-21",11.7,11.7,11.7,11.7,0.0],["2007-08-22",11.7,11.7,11.7,11.7,0.0],["2007-08-23",11.7,11.7,11.7,11.7,0.0],["2007-08-24",11.7,11.7,11.7,11.7,0.0],["2007-08-27",11.7,11.7,11.7,11.7,0.0],["2007-08-28",11.7,11.7,11.7,11.7,0.0],["2007-08-29",11.7,11.7,11.7,11.7,0.0],["2007-08-30",11.7,11.7,11.7,11.7,0.0],["2007-08-31",11.7,11.7,11.7,11.7,0.0],["2007-09-04",11.7,11.7,11.7,11.7,0.0],["2007-09-05",11.7,11.7,11.7,11.7,0.0],["2007-09-06",11.7,11.7,11.7,11.7,0.0],["2007-09-07",11.7,11.7,11.7,11.7,0.0],["2007-09-10",11.7,11.7,11.7,11.7,0.0],["2007-09-11",11.7,11.7,11.7,11.7,0.0],["2007-09-12",11.7,11.7,11.7,11.7,0.0],["2007-09-13",11.7,11.7,11.7,11.7,0.0],["2007-09-14",11.7,11.7,11.7,11.7,0.0],["2007-09-17",11.7,11.7,11.7,11.7,0.0],["2007-09-18",11.7,11.7,11.7,11.7,0.0],["2007-09-19",11.7,11.7,11.7,11.7,0.0],["2007-09-20",11.7,11.7,11.7,11.7,0.0],["2007-09-21",11.7,11.7,11.7,11.7,0.0],["2007-09-24",11.7,11.7,11.7,11.7,0.0],["2007-09-25",11.7,11.7,11.7,11.7,0.0],["2007-09-26",11.7,11.7,11.7,11.7,0.0],["2007-09-27",11.7,11.7,11.7,11.7,0.0],["2007-09-28",11.7,11.7,11.7,11.7,0.0],["2007-10-01",11.7,11.7,11.7,11.7,0.0],["2007-10-02",11.7,11.7,11.7,11.7,0.0],["2007-10-03",11.7,11.7,11.7,11.7,0.0],["2007-10-04",11.7,11.7,11.7,11.7,0.0],["2007-10-05",11.7,11.7,11.7,11.7,0.0],["2007-10-08",7.2,7.2,7.2,7.2,167.0],["2007-10-09",7.2,7.2,7.2,7.2,0.0],["2007-10-10",7.2,7.2,7.2,7.2,0.0],["2007-10-11",7.2,7.2,7.2,7.2,0.0],["2007-10-12",7.2,7.2,7.2,7.2,0.0],["2007-10-15",7.2,7.2,7.2,7.2,0.0],["2007-10-16",9.18,9.54,9.18,9.54,278.0],["2007-10-17",9.54,9.54,9.54,9.54,0.0],["2007-10-18",9.54,9.54,9.54,9.54,0.0],["2007-10-19",9.54,9.54,9.54,9.54,0.0],["2007-10-22",9.54,9.54,9.54,9.54,0.0],["2007-10-23",9.54,9.54,9.54,9.54,0.0],["2007-10-24",9.54,9.54,9.54,9.54,0.0],["2007-10-25",9.54,9.54,9.54,9.54,0.0],["2007-10-26",9.54,9.54,9.54,9.54,0.0],["2007-10-29",9.54,9.54,9.54,9.54,0.0],["2007-10-30",9.54,9.54,9.54,9.54,0.0],["2007-10-31",9.54,9.54,9.54,9.54,0.0],["2007-11-01",9.54,9.54,9.54,9.54,0.0],["2007-11-02",9.54,9.54,9.54,9.54,0.0],["2007-11-05",9.54,9.54,9.54,9.54,0.0],["2007-11-06",9.54,9.54,9.54,9.54,0.0],["2007-11-07",9.54,9.54,9.54,9.54,0.0],["2007-11-08",9.54,9.54,9.54,9.54,0.0],["2007-11-09",7.2,7.38,7.2,7.38,417.0],["2007-11-12",7.38,7.38,7.38,7.38,0.0],["2007-11-13",7.38,7.38,7.38,7.38,0.0],["2007-11-14",7.38,7.38,7.38,7.38,0.0],["2007-11-15",7.38,7.38,7.38,7.38,0.0],["2007-11-16",7.38,7.38,7.38,7.38,0.0],["2007-11-19",7.38,7.38,7.38,7.38,0.0],["2007-11-20",7.38,7.38,7.38,7.38,0.0],["2007-11-21",7.38,7.38,7.38,7.38,0.0],["2007-11-23",7.38,7.38,7.38,7.38,0.0],["2007-11-26",7.38,7.38,7.38,7.38,0.0],["2007-11-27",7.38,7.38,7.38,7.38,0.0],["2007-11-28",7.38,7.38,7.38,7.38,0.0],["2007-11-29",7.38,7.38,7.38,7.38,0.0],["2007-11-30",7.38,7.38,7.38,7.38,0.0],["2007-12-03",7.38,7.38,7.38,7.38,0.0],["2007-12-04",7.38,7.38,7.38,7.38,0.0],["2007-12-05",7.38,7.38,7.38,7.38,0.0],["2007-12-06",7.92,7.92,7.92,7.92,417.0],["2007-12-07",7.92,7.92,7.92,7.92,0.0],["2007-12-10",7.92,7.92,7.92,7.92,0.0],["2007-12-11",7.92,7.92,7.92,7.92,0.0],["2007-12-12",7.92,7.92,7.92,7.92,0.0],["2007-12-13",7.92,7.92,7.92,7.92,0.0],["2007-12-14",7.92,7.92,7.92,7.92,0.0],["2007-12-17",7.92,7.92,7.92,7.92,0.0],["2007-12-18",7.92,7.92,7.92,7.92,0.0],["2007-12-19",7.92,7.92,7.92,7.92,0.0],["2007-12-20",7.92,7.92,7.92,7.92,0.0],["2007-12-21",7.92,7.92,7.92,7.92,0.0],["2007-12-24",7.92,7.92,7.92,7.92,0.0],["2007-12-26",7.92,7.92,7.92,7.92,0.0],["2007-12-27",7.92,7.92,7.92,7.92,0.0],["2007-12-28",7.92,7.92,7.92,7.92,0.0],["2007-12-31",7.92,7.92,7.92,7.92,0.0],["2008-01-02",7.92,7.92,7.92,7.92,0.0],["2008-01-03",7.92,7.92,7.92,7.92,0.0],["2008-01-04",7.92,7.92,7.92,7.92,0.0],["2008-01-07",7.92,7.92,7.92,7.92,0.0],["2008-01-08",7.92,7.92,7.92,7.92,0.0],["2008-01-09",7.92,7.92,7.92,7.92,0.0],["2008-01-10",7.92,7.92,7.92,7.92,0.0],["2008-01-11",7.92,7.92,7.92,7.92,0.0],["2008-01-14",7.92,7.92,7.92,7.92,0.0],["2008-01-15",7.92,7.92,7.92,7.92,0.0],["2008-01-16",7.92,7.92,7.92,7.92,0.0],["2008-01-17",7.92,7.92,7.92,7.92,0.0],["2008-01-18",7.92,7.92,7.92,7.92,0.0],["2008-01-22",7.92,7.92,7.92,7.92,0.0],["2008-01-23",7.92,7.92,7.92,7.92,0.0],["2008-01-24",7.92,7.92,7.92,7.92,0.0],["2008-01-25",7.92,7.92,7.92,7.92,0.0],["2008-01-28",7.92,7.92,7.92,7.92,0.0],["2008-01-29",7.92,7.92,7.92,7.92,0.0],["2008-01-30",7.92,7.92,7.92,7.92,0.0],["2008-01-31",6.12,6.12,6.12,6.12,239.0],["2008-02-01",6.12,6.12,6.12,6.12,0.0],["2008-02-04",6.12,6.12,6.12,6.12,0.0],["2008-02-05",6.12,6.12,6.12,6.12,0.0],["2008-02-06",6.12,6.12,6.12,6.12,0.0],["2008-02-07",6.12,6.12,6.12,6.12,0.0],["2008-02-08",6.12,6.12,6.12,6.12,0.0],["2008-02-11",6.12,6.12,6.12,6.12,0.0],["2008-02-12",6.12,6.12,6.12,6.12,0.0],["2008-02-13",6.12,6.12,6.12,6.12,0.0],["2008-02-14",6.12,6.12,6.12,6.12,0.0],["2008-02-15",6.12,6.12,6.12,6.12,0.0],["2008-02-19",6.12,6.12,6.12,6.12,0.0],["2008-02-20",6.12,6.12,6.12,6.12,0.0],["2008-02-21",6.12,6.12,6.12,6.12,0.0],["2008-02-22",6.12,6.12,6.12,6.12,0.0],["2008-02-25",6.12,6.12,6.12,6.12,0.0],["2008-02-26",6.12,6.12,6.12,6.12,0.0],["2008-02-27",6.12,6.12,6.12,6.12,0.0],["2008-02-28",6.12,6.12,6.12,6.12,0.0],["2008-02-29",6.12,6.12,6.12,6.12,0.0],["2008-03-03",6.12,6.12,6.12,6.12,0.0],["2008-03-04",6.12,6.12,6.12,6.12,0.0],["2008-03-05",6.12,6.12,6.12,6.12,0.0],["2008-03-06",6.12,6.12,6.12,6.12,0.0],["2008-03-07",6.12,6.12,6.12,6.12,0.0],["2008-03-10",6.12,6.12,6.12,6.12,0.0],["2008-03-11",6.12,6.12,6.12,6.12,0.0],["2008-03-12",6.12,6.12,6.12,6.12,0.0],["2008-03-13",6.12,6.12,6.12,6.12,0.0],["2008-03-14",6.12,6.12,6.12,6.12,0.0],["2008-03-17",6.12,6.12,6.12,6.12,0.0],["2008-03-18",6.12,6.12,6.12,6.12,0.0],["2008-03-19",6.12,6.12,6.12,6.12,0.0],["2008-03-20",6.12,6.12,6.12,6.12,0.0],["2008-03-24",6.12,6.12,6.12,6.12,0.0],["2008-03-25",5.4,5.4,5.4,5.4,139.0],["2008-03-26",5.4,5.4,5.4,5.4,0.0],["2008-03-27",5.4,5.4,5.4,5.4,0.0],["2008-03-28",5.4,5.4,5.4,5.4,0.0],["2008-03-31",5.4,5.4,5.4,5.4,0.0],["2008-04-01",5.4,5.4,5.4,5.4,0.0],["2008-04-02",5.4,5.4,5.4,5.4,0.0],["2008-04-03",5.4,5.4,5.4,5.4,0.0],["2008-04-04",5.4,5.4,5.4,5.4,0.0],["2008-04-07",5.4,5.4,5.4,5.4,0.0],["2008-04-08",5.4,5.4,5.4,5.4,0.0],["2008-04-09",3.6,3.6,3.6,3.6,278.0],["2008-04-10",3.6,3.6,3.6,3.6,0.0],["2008-04-11",3.6,3.6,3.6,3.6,0.0],["2008-04-14",3.6,3.6,3.6,3.6,0.0],["2008-04-15",3.6,3.6,3.6,3.6,0.0],["2008-04-16",3.6,3.6,3.6,3.6,0.0],["2008-04-17",3.6,3.6,3.6,3.6,0.0],["2008-04-18",3.6,3.6,3.6,3.6,0.0],["2008-04-21",3.6,3.6,3.6,3.6,0.0],["2008-04-22",3.6,3.6,3.6,3.6,0.0],["2008-04-23",3.6,3.6,3.6,3.6,0.0],["2008-04-24",3.6,3.6,3.6,3.6,0.0],["2008-04-25",3.6,3.6,3.6,3.6,0.0],["2008-04-28",3.6,3.6,3.6,3.6,0.0],["2008-04-29",3.6,3.6,3.6,3.6,0.0],["2008-04-30",3.6,3.6,3.6,3.6,0.0],["2008-05-01",3.6,3.6,3.6,3.6,0.0],["2008-05-02",3.6,3.6,3.6,3.6,0.0],["2008-05-05",3.6,3.6,3.6,3.6,0.0],["2008-05-06",3.6,3.6,3.6,3.6,0.0],["2008-05-07",3.6,3.6,3.6,3.6,0.0],["2008-05-08",3.6,3.6,3.6,3.6,0.0],["2008-05-09",3.6,3.6,3.6,3.6,0.0],["2008-05-12",3.6,3.6,3.6,3.6,0.0],["2008-05-13",3.6,3.6,3.6,3.6,0.0],["2008-05-14",3.6,3.6,3.6,3.6,0.0],["2008-05-15",3.6,3.6,3.6,3.6,0.0],["2008-05-16",3.6,3.6,3.6,3.6,0.0],["2008-05-19",3.6,3.6,3.6,3.6,0.0],["2008-05-20",2.88,2.88,2.7,2.7,556.0],["2008-05-21",2.7,2.7,2.7,2.7,0.0],["2008-05-22",2.7,2.7,2.7,2.7,0.0],["2008-05-23",2.7,2.7,2.7,2.7,0.0],["2008-05-27",2.7,2.7,2.7,2.7,0.0],["2008-05-28",2.7,2.7,2.7,2.7,0.0],["2008-05-29",2.7,2.7,2.7,2.7,0.0],["2008-05-30",2.7,2.7,2.7,2.7,0.0],["2008-06-02",2.7,2.7,2.7,2.7,0.0],["2008-06-03",2.7,2.7,2.7,2.7,0.0],["2008-06-04",3.0,3.0,3.0,3.0,300.0],["2008-06-05",3.0,3.0,3.0,3.0,0.0],["2008-06-06",3.0,3.0,3.0,3.0,0.0],["2008-06-09",3.0,3.0,3.0,3.0,0.0],["2008-06-10",3.0,3.0,3.0,3.0,200.0],["2008-06-11",3.0,3.0,3.0,3.0,0.0],["2008-06-12",3.0,3.0,3.0,3.0,0.0],["2008-06-13",3.0,3.0,3.0,3.0,0.0],["2008-06-16",3.0,3.0,3.0,3.0,0.0],["2008-06-17",3.0,3.0,3.0,3.0,0.0],["2008-06-18",3.0,3.0,3.0,3.0,0.0],["2008-06-19",3.0,3.0,3.0,3.0,0.0],["2008-06-20",3.0,3.0,3.0,3.0,0.0],["2008-06-23",3.0,3.0,3.0,3.0,0.0],["2008-06-24",3.0,3.0,3.0,3.0,0.0],["2008-06-25",3.0,3.0,3.0,3.0,0.0],["2008-06-26",3.0,3.0,3.0,3.0,0.0],["2008-06-27",3.0,3.0,3.0,3.0,0.0],["2008-06-30",3.0,3.0,3.0,3.0,0.0],["2008-07-01",3.0,3.0,3.0,3.0,0.0],["2008-07-02",3.0,3.0,3.0,3.0,0.0],["2008-07-03",3.0,3.0,3.0,3.0,0.0],["2008-07-07",3.0,3.0,3.0,3.0,0.0],["2008-07-08",3.05,3.05,3.05,3.05,1500.0],["2008-07-09",3.05,3.05,3.05,3.05,0.0],["2008-07-10",3.05,3.05,3.05,3.05,0.0],["2008-07-11",3.05,3.05,3.05,3.05,0.0],["2008-07-14",3.05,3.05,3.05,3.05,0.0],["2008-07-15",3.05,3.05,3.05,3.05,0.0],["2008-07-16",3.05,3.05,3.05,3.05,0.0],["2008-07-17",3.05,3.05,3.05,3.05,0.0],["2008-07-18",3.05,3.05,3.05,3.05,0.0],["2008-07-21",3.05,3.05,3.05,3.05,0.0],["2008-07-22",3.05,3.05,3.05,3.05,0.0],["2008-07-23",3.05,3.05,3.05,3.05,0.0],["2008-07-24",3.05,3.05,3.05,3.05,0.0],["2008-07-25",3.05,3.05,3.05,3.05,0.0],["2008-07-28",3.05,3.05,3.05,3.05,400.0],["2008-07-29",3.05,3.05,3.05,3.05,0.0],["2008-07-30",3.05,3.05,3.05,3.05,0.0],["2008-07-31",3.05,3.05,3.05,3.05,0.0],["2008-08-01",3.05,3.05,3.05,3.05,0.0],["2008-08-04",3.05,3.05,3.05,3.05,0.0],["2008-08-05",3.05,3.05,3.05,3.05,0.0],["2008-08-06",3.05,3.05,3.05,3.05,0.0],["2008-08-07",3.55,3.55,3.55,3.55,500.0],["2008-08-08",3.55,3.55,3.55,3.55,0.0],["2008-08-11",3.55,3.55,3.55,3.55,0.0],["2008-08-12",3.55,3.55,3.55,3.55,0.0],["2008-08-13",3.55,3.55,3.55,3.55,0.0],["2008-08-14",3.55,3.55,3.55,3.55,0.0],["2008-08-15",3.55,3.55,3.55,3.55,0.0],["2008-08-18",3.55,3.55,3.55,3.55,0.0],["2008-08-19",3.55,3.55,3.55,3.55,0.0],["2008-08-20",3.55,3.55,3.55,3.55,0.0],["2008-08-21",3.55,3.55,3.55,3.55,0.0],["2008-08-22",3.55,3.55,3.55,3.55,0.0],["2008-08-25",3.55,3.55,3.55,3.55,0.0],["2008-08-26",3.05,3.05,3.0,3.0,2200.0],["2008-08-27",3.0,3.0,3.0,3.0,900.0],["2008-08-28",3.0,3.0,3.0,3.0,0.0],["2008-08-29",3.05,3.05,3.05,3.05,1000.0],["2008-09-02",3.05,3.05,3.05,3.05,0.0],["2008-09-03",3.05,3.05,3.05,3.05,0.0],["2008-09-04",3.05,3.05,3.05,3.05,0.0],["2008-09-05",3.05,3.05,3.05,3.05,0.0],["2008-09-08",3.05,3.05,3.05,3.05,0.0],["2008-09-09",3.05,3.05,3.05,3.05,0.0],["2008-09-10",3.05,3.05,3.05,3.05,0.0],["2008-09-11",3.05,3.05,3.05,3.05,0.0],["2008-09-12",3.05,3.05,3.05,3.05,0.0],["2008-09-15",3.05,3.05,3.05,3.05,0.0],["2008-09-16",3.0,3.0,3.0,3.0,2000.0],["2008-09-17",3.0,3.0,3.0,3.0,0.0],["2008-09-18",3.0,3.0,3.0,3.0,0.0],["2008-09-19",3.0,3.0,3.0,3.0,0.0],["2008-09-22",3.0,3.5,3.0,3.0,1500.0],["2008-09-23",3.0,3.0,3.0,3.0,0.0],["2008-09-24",3.0,3.0,3.0,3.0,0.0],["2008-09-25",3.0,3.0,3.0,3.0,0.0],["2008-09-26",3.0,3.0,3.0,3.0,0.0],["2008-09-29",3.0,3.0,3.0,3.0,0.0],["2008-09-30",3.0,3.0,3.0,3.0,0.0],["2008-10-01",3.0,3.0,3.0,3.0,0.0],["2008-10-02",3.0,3.0,3.0,3.0,300.0],["2008-10-03",3.0,3.0,3.0,3.0,0.0],["2008-10-06",3.0,3.0,3.0,3.0,0.0],["2008-10-07",3.0,3.0,3.0,3.0,0.0],["2008-10-08",3.0,3.0,3.0,3.0,0.0],["2008-10-09",3.25,3.25,3.0,3.05,1800.0],["2008-10-10",3.0,3.0,3.0,3.0,500.0],["2008-10-13",3.0,3.0,3.0,3.0,0.0],["2008-10-14",3.5,3.5,3.5,3.5,600.0],["2008-10-15",3.0,3.25,2.95,3.0,5300.0],["2008-10-16",3.0,3.0,3.0,3.0,0.0],["2008-10-17",3.0,3.0,3.0,3.0,0.0],["2008-10-20",3.0,3.0,3.0,3.0,0.0],["2008-10-21",4.0,4.25,4.0,4.2,1500.0],["2008-10-22",4.2,4.2,4.2,4.2,0.0],["2008-10-23",4.2,4.2,4.2,4.2,0.0],["2008-10-24",4.2,4.2,4.2,4.2,0.0],["2008-10-27",4.2,4.2,4.2,4.2,0.0],["2008-10-28",4.2,4.2,4.2,4.2,0.0],["2008-10-29",4.2,4.2,4.2,4.2,0.0],["2008-10-30",3.7,3.7,3.7,3.7,200.0],["2008-10-31",4.0,4.0,4.0,4.0,700.0],["2008-11-03",4.0,4.0,4.0,4.0,0.0],["2008-11-04",4.0,4.0,4.0,4.0,0.0],["2008-11-05",4.0,4.0,4.0,4.0,0.0],["2008-11-06",4.5,4.5,4.5,4.5,400.0],["2008-11-07",4.5,4.5,4.5,4.5,0.0],["2008-11-10",4.4,4.4,4.4,4.4,400.0],["2008-11-11",4.4,4.4,4.4,4.4,0.0],["2008-11-12",4.4,4.4,4.4,4.4,0.0],["2008-11-13",4.4,4.4,4.4,4.4,0.0],["2008-11-14",4.4,4.4,4.4,4.4,0.0],["2008-11-17",4.4,4.4,4.4,4.4,0.0],["2008-11-18",4.4,4.4,4.4,4.4,0.0],["2008-11-19",4.4,4.4,4.4,4.4,0.0],["2008-11-20",4.4,4.4,4.4,4.4,0.0],["2008-11-21",4.4,4.4,4.4,4.4,0.0],["2008-11-24",4.4,4.4,4.4,4.4,0.0],["2008-11-25",4.4,4.4,4.4,4.4,0.0],["2008-11-26",4.4,4.4,4.4,4.4,0.0],["2008-11-28",4.4,4.4,4.4,4.4,0.0],["2008-12-01",4.4,4.4,4.4,4.4,0.0],["2008-12-02",4.4,4.4,4.4,4.4,0.0],["2008-12-03",4.4,4.4,4.4,4.4,0.0],["2008-12-04",4.4,4.4,4.4,4.4,0.0],["2008-12-05",4.4,4.4,4.4,4.4,0.0],["2008-12-08",4.4,4.4,4.4,4.4,0.0],["2008-12-09",4.4,4.4,4.4,4.4,0.0],["2008-12-10",4.4,4.4,4.4,4.4,0.0],["2008-12-11",4.4,4.4,4.4,4.4,0.0],["2008-12-12",4.4,4.4,4.4,4.4,0.0],["2008-12-15",4.4,4.4,4.4,4.4,0.0],["2008-12-16",4.4,4.4,4.4,4.4,0.0],["2008-12-17",4.4,4.4,4.4,4.4,0.0],["2008-12-18",4.4,4.4,4.4,4.4,0.0],["2008-12-19",4.4,4.4,4.4,4.4,0.0],["2008-12-22",4.4,4.4,4.4,4.4,0.0],["2008-12-23",4.4,4.4,4.4,4.4,0.0],["2008-12-24",4.4,4.4,4.4,4.4,0.0],["2008-12-26",4.4,4.4,4.4,4.4,0.0],["2008-12-29",4.4,4.4,4.4,4.4,0.0],["2008-12-30",4.4,4.4,4.4,4.4,0.0],["2008-12-31",4.4,4.4,4.4,4.4,0.0],["2009-01-02",4.4,4.4,4.4,4.4,0.0],["2009-01-05",4.4,4.4,4.4,4.4,0.0],["2009-01-06",4.4,4.4,4.4,4.4,0.0],["2009-01-07",4.4,4.4,4.4,4.4,0.0],["2009-01-08",4.4,4.4,4.4,4.4,0.0],["2009-01-09",4.4,4.4,4.4,4.4,0.0],["2009-01-12",4.4,4.4,4.4,4.4,0.0],["2009-01-13",4.4,4.4,4.4,4.4,0.0],["2009-01-14",4.4,4.4,4.4,4.4,0.0],["2009-01-15",4.4,4.4,4.4,4.4,0.0],["2009-01-16",4.4,4.4,4.4,4.4,0.0],["2009-01-20",4.4,4.4,4.4,4.4,0.0],["2009-01-21",4.4,4.4,4.4,4.4,0.0],["2009-01-22",4.4,4.4,4.4,4.4,0.0],["2009-01-23",4.4,4.4,4.4,4.4,0.0],["2009-01-26",4.4,4.4,4.4,4.4,0.0],["2009-01-27",4.4,4.4,4.4,4.4,0.0],["2009-01-28",4.4,4.4,4.4,4.4,0.0],["2009-01-29",4.4,4.4,4.4,4.4,0.0],["2009-01-30",4.4,4.4,4.4,4.4,0.0],["2009-02-02",4.4,4.4,4.4,4.4,0.0],["2009-02-03",4.4,4.4,4.4,4.4,0.0],["2009-02-04",4.4,4.4,4.4,4.4,0.0],["2009-02-05",4.4,4.4,4.4,4.4,0.0],["2009-02-06",4.4,4.4,4.4,4.4,0.0],["2009-02-09",3.35,3.35,3.35,3.35,700.0],["2009-02-10",3.35,3.35,3.35,3.35,0.0],["2009-02-11",3.35,3.35,3.35,3.35,0.0],["2009-02-12",3.35,3.35,3.35,3.35,1500.0],["2009-02-13",3.35,3.35,3.35,3.35,0.0],["2009-02-17",3.35,3.35,3.35,3.35,0.0],["2009-02-18",3.35,3.35,3.35,3.35,0.0],["2009-02-19",3.35,3.35,3.35,3.35,0.0],["2009-02-20",3.35,3.35,3.35,3.35,0.0],["2009-02-23",3.35,3.35,3.35,3.35,0.0],["2009-02-24",3.35,3.35,3.35,3.35,0.0],["2009-02-25",3.35,3.35,3.35,3.35,0.0],["2009-02-26",3.35,3.35,3.35,3.35,0.0],["2009-02-27",3.35,3.35,3.35,3.35,0.0],["2009-03-02",3.35,3.35,3.35,3.35,0.0],["2009-03-03",3.35,3.35,3.35,3.35,0.0],["2009-03-04",3.35,3.35,3.35,3.35,0.0],["2009-03-05",3.35,3.35,3.35,3.35,0.0],["2009-03-06",3.35,3.35,3.35,3.35,0.0],["2009-03-09",3.35,3.35,3.35,3.35,0.0],["2009-03-10",3.35,3.35,3.35,3.35,0.0],["2009-03-11",3.35,3.35,3.35,3.35,0.0],["2009-03-12",2.0,2.0,2.0,2.0,500.0],["2009-03-13",2.0,2.0,2.0,2.0,500.0],["2009-03-16",2.5,2.75,2.5,2.75,1300.0],["2009-03-17",3.0,3.0,3.0,3.0,500.0],["2009-03-18",3.0,3.0,3.0,3.0,1300.0],["2009-03-19",3.0,3.0,3.0,3.0,0.0],["2009-03-20",3.0,3.0,3.0,3.0,400.0],["2009-03-23",3.0,3.0,3.0,3.0,0.0],["2009-03-24",3.0,3.0,3.0,3.0,0.0],["2009-03-25",3.0,3.0,3.0,3.0,0.0],["2009-03-26",3.0,3.0,3.0,3.0,0.0],["2009-03-27",3.0,3.0,3.0,3.0,0.0],["2009-03-30",3.0,3.0,3.0,3.0,0.0],["2009-03-31",3.0,3.0,3.0,3.0,0.0],["2009-04-01",3.0,3.0,3.0,3.0,0.0],["2009-04-02",3.0,3.0,3.0,3.0,0.0],["2009-04-03",3.0,3.0,3.0,3.0,0.0],["2009-04-06",3.0,3.0,3.0,3.0,0.0],["2009-04-07",3.0,3.0,3.0,3.0,0.0],["2009-04-08",3.0,3.0,3.0,3.0,0.0],["2009-04-09",3.0,3.0,3.0,3.0,0.0],["2009-04-13",3.0,3.0,3.0,3.0,200.0],["2009-04-14",3.0,3.0,3.0,3.0,0.0],["2009-04-15",3.0,3.0,3.0,3.0,500.0],["2009-04-16",3.0,3.0,3.0,3.0,0.0],["2009-04-17",3.0,3.0,3.0,3.0,0.0],["2009-04-20",3.0,3.0,3.0,3.0,0.0],["2009-04-21",3.0,3.0,3.0,3.0,0.0],["2009-04-22",3.0,3.0,3.0,3.0,0.0],["2009-04-23",3.0,3.0,3.0,3.0,0.0],["2009-04-24",3.0,3.0,3.0,3.0,200.0],["2009-04-27",3.0,3.0,3.0,3.0,0.0],["2009-04-28",3.0,3.0,3.0,3.0,0.0],["2009-04-29",3.0,3.0,3.0,3.0,0.0],["2009-04-30",3.0,3.0,3.0,3.0,0.0],["2009-05-01",3.0,3.0,3.0,3.0,0.0],["2009-05-04",3.0,3.0,3.0,3.0,0.0],["2009-05-05",3.0,3.0,3.0,3.0,0.0],["2009-05-06",3.0,3.0,3.0,3.0,0.0],["2009-05-07",3.0,3.0,3.0,3.0,0.0],["2009-05-08",2.9,2.9,2.9,2.9,300.0],["2009-05-11",2.9,2.9,2.9,2.9,0.0],["2009-05-12",2.9,2.9,2.9,2.9,0.0],["2009-05-13",2.9,2.9,2.9,2.9,500.0],["2009-05-14",2.9,2.9,2.9,2.9,0.0],["2009-05-15",2.9,2.9,2.9,2.9,0.0],["2009-05-18",2.9,2.9,2.9,2.9,0.0],["2009-05-19",2.9,2.9,2.9,2.9,0.0],["2009-05-20",2.9,2.9,2.9,2.9,0.0],["2009-05-21",2.9,2.9,2.9,2.9,0.0],["2009-05-22",2.9,2.9,2.9,2.9,0.0],["2009-05-26",2.9,2.9,2.9,2.9,0.0],["2009-05-27",2.9,2.9,2.9,2.9,0.0],["2009-05-28",2.9,2.9,2.9,2.9,0.0],["2009-05-29",2.9,2.9,2.9,2.9,0.0],["2009-06-01",2.9,2.9,2.9,2.9,0.0],["2009-06-02",2.9,2.9,2.9,2.9,0.0],["2009-06-03",2.9,2.9,2.9,2.9,0.0],["2009-06-04",2.9,2.9,2.9,2.9,0.0],["2009-06-05",2.9,2.9,2.9,2.9,0.0],["2009-06-08",2.9,2.9,2.9,2.9,0.0],["2009-06-09",2.9,2.9,2.9,2.9,0.0],["2009-06-10",2.9,2.9,2.9,2.9,0.0],["2009-06-11",2.9,2.9,2.9,2.9,0.0],["2009-06-12",2.9,2.9,2.9,2.9,0.0],["2009-06-15",2.9,2.9,2.9,2.9,0.0],["2009-06-16",2.9,2.9,2.9,2.9,0.0],["2009-06-17",2.9,2.9,2.9,2.9,0.0],["2009-06-18",2.9,2.9,2.9,2.9,0.0],["2009-06-19",2.9,2.9,2.9,2.9,0.0],["2009-06-22",2.9,2.9,2.9,2.9,0.0],["2009-06-23",2.9,2.9,2.9,2.9,0.0],["2009-06-24",2.9,2.9,2.9,2.9,0.0],["2009-06-25",2.9,2.9,2.9,2.9,0.0],["2009-06-26",2.9,2.9,2.9,2.9,0.0],["2009-06-29",2.9,2.9,2.9,2.9,0.0],["2009-06-30",2.9,2.9,2.9,2.9,0.0],["2009-07-01",2.9,2.9,2.9,2.9,0.0],["2009-07-02",2.9,2.9,2.9,2.9,0.0],["2009-07-06",2.9,2.9,2.9,2.9,0.0],["2009-07-07",2.9,2.9,2.9,2.9,0.0],["2009-07-08",2.9,2.9,2.9,2.9,0.0],["2009-07-09",2.9,2.9,2.9,2.9,0.0],["2009-07-10",2.9,2.9,2.9,2.9,0.0],["2009-07-13",2.9,2.9,2.9,2.9,0.0],["2009-07-14",2.9,2.9,2.9,2.9,0.0],["2009-07-15",2.9,2.9,2.9,2.9,0.0],["2009-07-16",2.9,2.9,2.9,2.9,0.0],["2009-07-17",2.9,2.9,2.9,2.9,0.0],["2009-07-20",2.9,2.9,2.9,2.9,0.0],["2009-07-21",2.9,2.9,2.9,2.9,0.0],["2009-07-22",2.9,2.9,2.9,2.9,0.0],["2009-07-23",2.9,2.9,2.9,2.9,0.0],["2009-07-24",2.9,2.9,2.9,2.9,0.0],["2009-07-27",2.9,2.9,2.9,2.9,0.0],["2009-07-28",2.9,2.9,2.9,2.9,0.0],["2009-07-29",2.9,2.9,2.9,2.9,0.0],["2009-07-30",2.9,2.9,2.9,2.9,0.0],["2009-07-31",2.9,2.9,2.9,2.9,0.0],["2009-08-03",2.9,2.9,2.9,2.9,0.0],["2009-08-04",2.9,2.9,2.9,2.9,0.0],["2009-08-05",2.9,2.9,2.9,2.9,0.0],["2009-08-06",2.9,2.9,2.9,2.9,0.0],["2009-08-07",2.9,2.9,2.9,2.9,0.0],["2009-08-10",2.9,2.9,2.9,2.9,0.0],["2009-08-11",2.9,2.9,2.9,2.9,0.0],["2009-08-12",2.9,2.9,2.9,2.9,0.0],["2009-08-13",2.9,2.9,2.9,2.9,0.0],["2009-08-14",2.9,2.9,2.9,2.9,0.0],["2009-08-17",2.9,2.9,2.9,2.9,0.0],["2009-08-18",2.9,2.9,2.9,2.9,0.0],["2009-08-19",2.9,2.9,2.9,2.9,0.0],["2009-08-20",2.9,2.9,2.9,2.9,0.0],["2009-08-21",2.9,2.9,2.9,2.9,0.0],["2009-08-24",2.9,2.9,2.9,2.9,0.0],["2009-08-25",2.9,2.9,2.9,2.9,0.0],["2009-08-26",2.9,2.9,2.9,2.9,0.0],["2009-08-27",2.9,2.9,2.9,2.9,0.0],["2009-08-28",2.9,2.9,2.9,2.9,0.0],["2009-08-31",2.9,2.9,2.9,2.9,0.0],["2009-09-01",2.9,2.9,2.9,2.9,0.0],["2009-09-02",2.9,2.9,2.9,2.9,0.0],["2009-09-03",2.9,2.9,2.9,2.9,0.0],["2009-09-04",2.9,2.9,2.9,2.9,0.0],["2009-09-08",2.9,2.9,2.9,2.9,0.0],["2009-09-09",2.9,2.9,2.9,2.9,0.0],["2009-09-10",2.9,2.9,2.9,2.9,0.0],["2009-09-11",2.9,2.9,2.9,2.9,0.0],["2009-09-14",2.9,2.9,2.9,2.9,0.0],["2009-09-15",2.9,2.9,2.9,2.9,0.0],["2009-09-16",2.9,2.9,2.9,2.9,0.0],["2009-09-17",2.9,2.9,2.9,2.9,0.0],["2009-09-18",2.9,2.9,2.9,2.9,0.0],["2009-09-21",2.9,2.9,2.9,2.9,0.0],["2009-09-22",2.9,2.9,2.9,2.9,0.0],["2009-09-23",2.9,2.9,2.9,2.9,0.0],["2009-09-24",2.9,2.9,2.9,2.9,0.0],["2009-09-25",2.9,2.9,2.9,2.9,0.0],["2009-09-28",2.9,2.9,2.9,2.9,0.0],["2009-09-29",2.9,2.9,2.9,2.9,0.0],["2009-09-30",2.9,2.9,2.9,2.9,0.0],["2009-10-01",2.9,2.9,2.9,2.9,0.0],["2009-10-02",4.0,4.0,4.0,4.0,1500.0],["2009-10-05",4.0,4.0,4.0,4.0,0.0],["2009-10-06",4.0,4.0,4.0,4.0,0.0],["2009-10-07",4.0,4.0,4.0,4.0,0.0],["2009-10-08",4.0,4.0,4.0,4.0,0.0],["2009-10-09",4.0,4.0,4.0,4.0,0.0],["2009-10-12",4.0,4.0,4.0,4.0,0.0],["2009-10-13",4.0,4.0,4.0,4.0,0.0],["2009-10-14",4.0,4.0,4.0,4.0,0.0],["2009-10-15",4.0,4.0,4.0,4.0,0.0],["2009-10-16",4.0,4.0,4.0,4.0,0.0],["2009-10-19",4.0,4.0,4.0,4.0,0.0],["2009-10-20",4.0,4.0,4.0,4.0,0.0],["2009-10-21",4.0,4.0,4.0,4.0,0.0],["2009-10-22",4.0,4.0,4.0,4.0,0.0],["2009-10-23",4.0,4.0,4.0,4.0,0.0],["2009-10-26",4.0,4.0,4.0,4.0,0.0],["2009-10-27",4.0,4.0,4.0,4.0,0.0],["2009-10-28",4.0,4.0,4.0,4.0,0.0],["2009-10-29",4.0,4.0,4.0,4.0,0.0],["2009-10-30",4.0,4.0,4.0,4.0,0.0],["2009-11-02",4.0,4.0,4.0,4.0,0.0],["2009-11-03",4.0,4.0,4.0,4.0,0.0],["2009-11-04",4.0,4.0,4.0,4.0,0.0],["2009-11-05",4.0,4.0,4.0,4.0,0.0],["2009-11-06",4.0,4.0,4.0,4.0,0.0],["2009-11-09",4.0,4.0,4.0,4.0,0.0],["2009-11-10",4.0,4.0,4.0,4.0,0.0],["2009-11-11",4.0,4.0,4.0,4.0,0.0],["2009-11-12",4.0,4.0,4.0,4.0,0.0],["2009-11-13",4.0,4.0,4.0,4.0,0.0],["2009-11-16",4.0,4.0,4.0,4.0,0.0],["2009-11-17",4.0,4.0,4.0,4.0,0.0],["2009-11-18",4.0,4.0,4.0,4.0,0.0],["2009-11-19",4.0,4.0,4.0,4.0,0.0],["2009-11-20",4.0,4.0,4.0,4.0,0.0],["2009-11-23",4.0,4.0,4.0,4.0,0.0],["2009-11-24",4.0,4.0,4.0,4.0,0.0],["2009-11-25",4.0,4.0,4.0,4.0,0.0],["2009-11-27",4.0,4.0,4.0,4.0,0.0],["2009-11-30",4.0,4.0,4.0,4.0,0.0],["2009-12-01",4.0,4.0,4.0,4.0,0.0],["2009-12-02",4.0,4.0,4.0,4.0,0.0],["2009-12-03",4.0,4.0,4.0,4.0,0.0],["2009-12-04",4.0,4.0,4.0,4.0,0.0],["2009-12-07",4.0,4.0,4.0,4.0,0.0],["2009-12-08",4.0,4.0,4.0,4.0,0.0],["2009-12-09",4.0,4.0,4.0,4.0,0.0],["2009-12-10",4.0,4.0,4.0,4.0,0.0],["2009-12-11",4.0,4.0,4.0,4.0,0.0],["2009-12-14",4.0,4.0,4.0,4.0,0.0],["2009-12-15",4.0,4.0,4.0,4.0,0.0],["2009-12-16",4.0,4.0,4.0,4.0,0.0],["2009-12-17",4.0,4.0,4.0,4.0,0.0],["2009-12-18",4.0,4.0,4.0,4.0,0.0],["2009-12-21",4.0,4.0,4.0,4.0,0.0],["2009-12-22",4.0,4.0,4.0,4.0,0.0],["2009-12-23",4.0,4.0,4.0,4.0,0.0],["2009-12-24",4.0,4.0,4.0,4.0,0.0],["2009-12-28",4.0,4.0,4.0,4.0,0.0],["2009-12-29",4.0,4.0,4.0,4.0,0.0],["2009-12-30",4.0,4.0,4.0,4.0,0.0],["2009-12-31",4.0,4.0,4.0,4.0,0.0],["2010-01-04",4.0,4.0,4.0,4.0,0.0],["2010-01-05",4.0,4.0,4.0,4.0,0.0],["2010-01-06",4.0,4.0,4.0,4.0,0.0],["2010-01-07",4.0,4.0,4.0,4.0,0.0],["2010-01-08",4.0,4.0,4.0,4.0,0.0],["2010-01-11",4.0,4.0,4.0,4.0,0.0],["2010-01-12",4.0,4.0,4.0,4.0,0.0],["2010-01-13",4.0,4.0,4.0,4.0,0.0],["2010-01-14",4.0,4.0,4.0,4.0,0.0],["2010-01-15",4.0,4.0,4.0,4.0,0.0],["2010-01-19",4.0,4.0,4.0,4.0,0.0],["2010-01-20",4.0,4.0,4.0,4.0,0.0],["2010-01-21",4.0,4.0,4.0,4.0,0.0],["2010-01-22",4.0,4.0,4.0,4.0,0.0],["2010-01-25",4.0,4.0,4.0,4.0,0.0],["2010-01-26",4.0,4.0,4.0,4.0,0.0],["2010-01-27",4.0,4.0,4.0,4.0,0.0],["2010-01-28",4.0,4.0,4.0,4.0,0.0],["2010-01-29",4.0,4.0,4.0,4.0,0.0],["2010-02-01",4.0,4.0,4.0,4.0,0.0],["2010-02-02",4.0,4.0,4.0,4.0,0.0],["2010-02-03",4.0,4.0,4.0,4.0,0.0],["2010-02-04",4.0,4.0,4.0,4.0,0.0],["2010-02-05",4.0,4.0,4.0,4.0,0.0],["2010-02-08",4.0,4.0,4.0,4.0,0.0],["2010-02-09",4.0,4.0,4.0,4.0,0.0],["2010-02-10",4.0,4.0,4.0,4.0,0.0],["2010-02-11",4.0,4.0,4.0,4.0,0.0],["2010-02-12",4.0,4.0,4.0,4.0,0.0],["2010-02-16",4.0,4.0,4.0,4.0,0.0],["2010-02-17",4.0,4.0,4.0,4.0,0.0],["2010-02-18",4.0,4.0,4.0,4.0,300.0],["2010-02-19",4.0,4.0,4.0,4.0,0.0],["2010-02-22",4.0,4.0,4.0,4.0,0.0],["2010-02-23",4.0,4.0,4.0,4.0,0.0],["2010-02-24",4.0,4.0,4.0,4.0,0.0],["2010-02-25",4.0,4.0,4.0,4.0,0.0],["2010-02-26",4.0,4.0,4.0,4.0,0.0],["2010-03-01",4.0,4.0,4.0,4.0,0.0],["2010-03-02",4.0,4.0,4.0,4.0,0.0],["2010-03-03",4.0,4.0,4.0,4.0,0.0],["2010-03-04",4.0,4.0,4.0,4.0,0.0],["2010-03-05",4.0,4.0,4.0,4.0,0.0],["2010-03-08",4.0,4.0,4.0,4.0,0.0],["2010-03-09",4.0,4.0,4.0,4.0,0.0],["2010-03-10",4.0,4.0,4.0,4.0,0.0],["2010-03-11",4.0,4.0,4.0,4.0,0.0],["2010-03-12",4.0,4.0,4.0,4.0,0.0],["2010-03-15",4.0,4.0,4.0,4.0,0.0],["2010-03-16",4.0,4.0,4.0,4.0,0.0],["2010-03-17",4.0,4.0,4.0,4.0,0.0],["2010-03-18",4.0,4.0,4.0,4.0,0.0],["2010-03-19",4.0,4.0,4.0,4.0,0.0],["2010-03-22",4.0,4.0,4.0,4.0,0.0],["2010-03-23",4.0,4.0,4.0,4.0,0.0],["2010-03-24",4.0,4.0,4.0,4.0,0.0],["2010-03-25",4.0,4.0,4.0,4.0,0.0],["2010-03-26",4.0,4.0,4.0,4.0,0.0],["2010-03-29",4.0,4.0,4.0,4.0,0.0],["2010-03-30",4.0,4.0,4.0,4.0,0.0],["2010-03-31",4.0,4.0,4.0,4.0,0.0],["2010-04-01",4.0,4.0,4.0,4.0,0.0],["2010-04-05",4.0,4.0,4.0,4.0,0.0],["2010-04-06",4.0,4.0,4.0,4.0,0.0],["2010-04-07",4.0,4.0,4.0,4.0,0.0],["2010-04-08",4.0,4.0,4.0,4.0,0.0],["2010-04-09",4.0,4.0,4.0,4.0,0.0],["2010-04-12",4.0,4.0,4.0,4.0,0.0],["2010-04-13",4.0,4.0,4.0,4.0,0.0],["2010-04-14",4.0,4.0,4.0,4.0,0.0],["2010-04-15",4.0,4.0,4.0,4.0,0.0],["2010-04-16",4.0,4.0,4.0,4.0,0.0],["2010-04-19",4.0,4.0,4.0,4.0,0.0],["2010-04-20",4.0,4.0,4.0,4.0,0.0],["2010-04-21",4.0,4.0,4.0,4.0,0.0],["2010-04-22",4.0,4.0,4.0,4.0,0.0],["2010-04-23",4.0,4.0,4.0,4.0,0.0],["2010-04-26",4.0,4.0,4.0,4.0,0.0],["2010-04-27",4.0,4.0,4.0,4.0,0.0],["2010-04-28",4.0,4.0,4.0,4.0,0.0],["2010-04-29",4.0,4.0,4.0,4.0,0.0],["2010-04-30",4.0,4.0,4.0,4.0,0.0],["2010-05-03",4.0,4.0,4.0,4.0,0.0],["2010-05-04",4.0,4.0,4.0,4.0,0.0],["2010-05-05",4.0,4.0,4.0,4.0,0.0],["2010-05-06",4.0,4.0,4.0,4.0,0.0],["2010-05-07",4.0,4.0,4.0,4.0,0.0],["2010-05-10",4.0,4.0,4.0,4.0,0.0],["2010-05-11",4.0,4.0,4.0,4.0,0.0],["2010-05-12",4.0,4.0,4.0,4.0,0.0],["2010-05-13",4.0,4.0,4.0,4.0,0.0],["2010-05-14",4.0,4.0,4.0,4.0,0.0],["2010-05-17",4.0,4.0,4.0,4.0,0.0],["2010-05-18",4.0,4.0,4.0,4.0,0.0],["2010-05-19",4.0,4.0,4.0,4.0,0.0],["2010-05-20",4.0,4.0,4.0,4.0,0.0],["2010-05-21",4.0,4.0,4.0,4.0,0.0],["2010-05-24",4.0,4.0,4.0,4.0,0.0],["2010-05-25",4.0,4.0,4.0,4.0,0.0],["2010-05-26",4.0,4.0,4.0,4.0,0.0],["2010-05-27",4.0,4.0,4.0,4.0,0.0],["2010-05-28",4.0,4.0,4.0,4.0,0.0],["2010-06-01",4.0,4.0,4.0,4.0,0.0],["2010-06-02",4.0,4.0,4.0,4.0,0.0],["2010-06-03",4.0,4.0,4.0,4.0,0.0],["2010-06-04",4.0,4.0,4.0,4.0,0.0],["2010-06-07",4.0,4.0,4.0,4.0,0.0],["2010-06-08",4.0,4.0,4.0,4.0,0.0],["2010-06-09",4.0,4.0,4.0,4.0,0.0],["2010-06-10",4.0,4.0,4.0,4.0,0.0],["2010-06-11",4.0,4.0,4.0,4.0,0.0],["2010-06-14",4.0,4.0,4.0,4.0,0.0],["2010-06-15",4.0,4.0,4.0,4.0,0.0],["2010-06-16",4.0,4.0,4.0,4.0,0.0],["2010-06-17",4.0,4.0,4.0,4.0,0.0],["2010-06-18",4.0,4.0,4.0,4.0,0.0],["2010-06-21",4.0,4.0,4.0,4.0,0.0],["2010-06-22",4.0,4.0,4.0,4.0,0.0],["2010-06-23",4.0,4.0,4.0,4.0,0.0],["2010-06-24",4.0,4.0,4.0,4.0,0.0],["2010-06-25",4.0,4.0,4.0,4.0,0.0],["2010-06-28",4.0,4.0,4.0,4.0,0.0],["2010-06-29",4.0,4.0,4.0,4.0,0.0],["2010-06-30",4.0,4.0,4.0,4.0,0.0],["2010-07-01",4.0,4.0,4.0,4.0,0.0],["2010-07-02",4.0,4.0,4.0,4.0,0.0],["2010-07-06",4.0,4.0,4.0,4.0,0.0],["2010-07-07",4.0,4.0,4.0,4.0,1000.0],["2010-07-08",4.0,4.0,4.0,4.0,0.0],["2010-07-09",4.0,4.0,4.0,4.0,0.0],["2010-07-12",4.0,4.0,4.0,4.0,0.0],["2010-07-13",4.0,4.0,4.0,4.0,0.0],["2010-07-14",4.0,4.0,4.0,4.0,0.0],["2010-07-15",4.0,4.0,4.0,4.0,0.0],["2010-07-16",4.0,4.0,4.0,4.0,0.0],["2010-07-19",4.0,4.0,4.0,4.0,0.0],["2010-07-20",4.0,4.0,4.0,4.0,0.0],["2010-07-21",4.0,4.0,4.0,4.0,0.0],["2010-07-22",4.0,4.0,4.0,4.0,300.0],["2010-07-23",4.0,4.0,4.0,4.0,0.0],["2010-07-26",4.0,4.0,4.0,4.0,700.0],["2010-07-27",4.0,4.0,4.0,4.0,0.0],["2010-07-28",4.0,4.0,4.0,4.0,0.0],["2010-07-29",4.0,4.0,4.0,4.0,0.0],["2010-07-30",4.0,4.0,4.0,4.0,0.0],["2010-08-02",4.0,4.0,4.0,4.0,0.0],["2010-08-03",4.0,4.0,4.0,4.0,0.0],["2010-08-04",4.0,4.0,4.0,4.0,0.0],["2010-08-05",4.0,4.0,4.0,4.0,0.0],["2010-08-06",4.0,4.0,4.0,4.0,0.0],["2010-08-09",4.0,4.0,4.0,4.0,0.0],["2010-08-10",4.0,4.0,4.0,4.0,0.0],["2010-08-11",4.0,4.0,4.0,4.0,0.0],["2010-08-12",4.0,4.0,4.0,4.0,0.0],["2010-08-13",4.0,4.0,4.0,4.0,0.0],["2010-08-16",4.0,4.0,4.0,4.0,0.0],["2010-08-17",4.0,4.0,4.0,4.0,0.0],["2010-08-18",4.0,4.0,4.0,4.0,0.0],["2010-08-19",4.0,4.0,4.0,4.0,0.0],["2010-08-20",4.0,4.0,4.0,4.0,0.0],["2010-08-23",4.0,4.0,4.0,4.0,0.0],["2010-08-24",4.0,4.0,4.0,4.0,0.0],["2010-08-25",4.0,4.0,4.0,4.0,0.0],["2010-08-26",4.0,4.0,4.0,4.0,0.0],["2010-08-27",4.0,4.0,4.0,4.0,0.0],["2010-08-30",4.0,4.0,4.0,4.0,0.0],["2010-08-31",4.0,4.0,4.0,4.0,0.0],["2010-09-01",4.0,4.0,4.0,4.0,0.0],["2010-09-02",4.0,4.0,4.0,4.0,0.0],["2010-09-03",4.0,4.0,4.0,4.0,0.0],["2010-09-07",4.0,4.0,4.0,4.0,0.0],["2010-09-08",4.0,4.0,4.0,4.0,0.0],["2010-09-09",4.0,4.0,4.0,4.0,0.0],["2010-09-10",4.0,4.0,4.0,4.0,0.0],["2010-09-13",4.0,4.0,4.0,4.0,0.0],["2010-09-14",4.0,4.0,4.0,4.0,0.0],["2010-09-15",4.0,4.0,4.0,4.0,0.0],["2010-09-16",4.0,4.0,4.0,4.0,0.0],["2010-09-17",4.0,4.0,4.0,4.0,0.0],["2010-09-20",4.0,4.0,4.0,4.0,0.0],["2010-09-21",4.0,4.0,4.0,4.0,0.0],["2010-09-22",4.0,4.0,4.0,4.0,0.0],["2010-09-23",4.0,4.0,4.0,4.0,0.0],["2010-09-24",4.0,4.0,4.0,4.0,0.0],["2010-09-27",4.0,4.0,4.0,4.0,0.0],["2010-09-28",4.0,4.0,4.0,4.0,0.0],["2010-09-29",4.0,4.0,4.0,4.0,0.0],["2010-09-30",4.0,4.0,4.0,4.0,0.0],["2010-10-01",4.0,4.0,4.0,4.0,0.0],["2010-10-04",4.0,4.0,4.0,4.0,0.0],["2010-10-05",4.0,4.0,4.0,4.0,0.0],["2010-10-06",4.0,4.0,4.0,4.0,0.0],["2010-10-07",4.0,4.0,4.0,4.0,0.0],["2010-10-08",4.0,4.0,4.0,4.0,0.0],["2010-10-11",4.0,4.0,4.0,4.0,0.0],["2010-10-12",4.0,4.0,4.0,4.0,0.0],["2010-10-13",4.0,4.0,4.0,4.0,0.0],["2010-10-14",4.0,4.0,4.0,4.0,0.0],["2010-10-15",4.0,4.0,4.0,4.0,0.0],["2010-10-18",4.0,4.0,4.0,4.0,0.0],["2010-10-19",4.0,4.0,4.0,4.0,0.0],["2010-10-20",4.0,4.0,4.0,4.0,0.0],["2010-10-21",4.0,4.0,4.0,4.0,0.0],["2010-10-22",4.0,4.0,4.0,4.0,0.0],["2010-10-25",4.0,4.0,4.0,4.0,0.0],["2010-10-26",4.0,4.0,4.0,4.0,0.0],["2010-10-27",4.0,4.0,4.0,4.0,0.0],["2010-10-28",4.0,4.0,4.0,4.0,0.0],["2010-10-29",4.0,4.0,4.0,4.0,0.0],["2010-11-01",4.0,4.0,4.0,4.0,0.0],["2010-11-02",4.0,4.0,4.0,4.0,0.0],["2010-11-03",4.0,4.0,4.0,4.0,0.0],["2010-11-04",4.0,4.0,4.0,4.0,0.0],["2010-11-05",4.0,4.0,4.0,4.0,0.0],["2010-11-08",4.0,4.0,4.0,4.0,0.0],["2010-11-09",4.0,4.0,4.0,4.0,0.0],["2010-11-10",4.0,4.0,4.0,4.0,0.0],["2010-11-11",4.0,4.0,4.0,4.0,0.0],["2010-11-12",4.0,4.0,4.0,4.0,0.0],["2010-11-15",4.0,4.0,4.0,4.0,0.0],["2010-11-16",4.0,4.0,4.0,4.0,0.0],["2010-11-17",4.0,4.0,4.0,4.0,0.0],["2010-11-18",4.0,4.0,4.0,4.0,0.0],["2010-11-19",4.0,4.0,4.0,4.0,0.0],["2010-11-22",4.0,4.0,4.0,4.0,0.0],["2010-11-23",4.0,4.0,4.0,4.0,0.0],["2010-11-24",4.0,4.0,4.0,4.0,0.0],["2010-11-26",4.0,4.0,4.0,4.0,0.0],["2010-11-29",4.0,4.0,4.0,4.0,0.0],["2010-11-30",4.0,4.0,4.0,4.0,0.0],["2010-12-01",4.0,4.0,4.0,4.0,500.0],["2010-12-02",4.0,4.0,4.0,4.0,0.0],["2010-12-03",4.0,4.0,4.0,4.0,0.0],["2010-12-06",4.0,4.0,4.0,4.0,0.0],["2010-12-07",4.0,4.0,4.0,4.0,0.0],["2010-12-08",4.0,4.0,4.0,4.0,0.0],["2010-12-09",4.0,4.0,4.0,4.0,0.0],["2010-12-10",4.0,4.0,4.0,4.0,0.0],["2010-12-13",4.0,4.0,4.0,4.0,0.0],["2010-12-14",4.0,4.0,4.0,4.0,0.0],["2010-12-15",4.0,4.0,4.0,4.0,0.0],["2010-12-16",4.0,4.0,4.0,4.0,0.0],["2010-12-17",4.0,4.0,4.0,4.0,500.0],["2010-12-20",4.0,4.0,4.0,4.0,0.0],["2010-12-21",4.0,4.0,4.0,4.0,0.0],["2010-12-22",4.0,4.0,4.0,4.0,0.0],["2010-12-23",4.0,4.0,4.0,4.0,0.0],["2010-12-27",4.0,4.0,4.0,4.0,0.0],["2010-12-28",4.0,4.0,4.0,4.0,200.0],["2010-12-29",4.0,4.0,4.0,4.0,0.0],["2010-12-30",4.0,4.0,4.0,4.0,0.0],["2010-12-31",4.0,4.0,4.0,4.0,0.0],["2011-01-03",4.0,4.0,4.0,4.0,0.0],["2011-01-04",4.0,4.0,4.0,4.0,0.0],["2011-01-05",4.0,4.0,4.0,4.0,0.0],["2011-01-06",4.0,4.0,4.0,4.0,0.0],["2011-01-07",4.0,4.0,4.0,4.0,0.0],["2011-01-10",4.0,4.0,4.0,4.0,0.0],["2011-01-11",4.0,4.0,4.0,4.0,0.0],["2011-01-12",4.0,4.0,4.0,4.0,0.0],["2011-01-13",4.0,4.0,4.0,4.0,0.0],["2011-01-14",4.0,4.0,4.0,4.0,0.0],["2011-01-18",4.0,4.0,4.0,4.0,0.0],["2011-01-19",4.0,4.0,4.0,4.0,0.0],["2011-01-20",4.0,4.0,4.0,4.0,0.0],["2011-01-21",4.25,4.25,4.25,4.25,700.0],["2011-01-24",4.25,4.25,4.25,4.25,0.0],["2011-01-25",4.25,4.25,4.25,4.25,0.0],["2011-01-26",4.3,4.3,4.3,4.3,500.0],["2011-01-27",4.3,4.3,4.3,4.3,0.0],["2011-01-28",4.3,4.3,4.3,4.3,2500.0],["2011-01-31",2.51,2.75,1.75,1.81,7800.0],["2011-02-01",1.8,1.8,1.8,1.8,500.0],["2011-02-02",1.8,1.8,1.8,1.8,0.0],["2011-02-03",2.5,2.5,2.25,2.25,2300.0],["2011-02-04",2.25,2.25,2.25,2.25,0.0],["2011-02-07",2.25,2.25,2.25,2.25,0.0],["2011-02-08",2.25,2.25,2.25,2.25,0.0],["2011-02-09",2.25,2.25,2.25,2.25,0.0],["2011-02-10",2.25,2.25,2.25,2.25,0.0],["2011-02-11",2.25,2.25,2.25,2.25,0.0],["2011-02-14",2.25,2.25,2.25,2.25,0.0],["2011-02-15",2.25,2.25,2.25,2.25,0.0],["2011-02-16",2.25,2.25,2.25,2.25,0.0],["2011-02-17",2.25,2.25,2.25,2.25,0.0],["2011-02-18",2.25,2.25,2.25,2.25,0.0],["2011-02-22",2.25,2.25,2.25,2.25,0.0],["2011-02-23",2.25,2.25,2.25,2.25,0.0],["2011-02-24",2.25,2.25,2.25,2.25,0.0],["2011-02-25",2.25,2.25,2.25,2.25,0.0],["2011-02-28",2.25,2.25,2.25,2.25,0.0],["2011-03-01",2.25,2.25,2.25,2.25,0.0],["2011-03-02",2.25,2.25,2.25,2.25,0.0],["2011-03-03",2.25,2.25,2.25,2.25,0.0],["2011-03-04",2.25,2.25,2.25,2.25,0.0],["2011-03-07",2.25,2.25,2.25,2.25,0.0],["2011-03-08",2.25,2.25,2.25,2.25,0.0],["2011-03-09",2.25,2.25,2.25,2.25,0.0],["2011-03-10",2.25,2.25,2.25,2.25,0.0],["2011-03-11",2.25,2.25,2.25,2.25,0.0],["2011-03-14",2.25,2.25,2.25,2.25,0.0],["2011-03-15",3.25,3.25,3.25,3.25,900.0],["2011-03-16",3.5,4.0,3.5,4.0,2500.0],["2011-03-17",4.0,4.0,4.0,4.0,0.0],["2011-03-18",4.0,4.0,4.0,4.0,0.0],["2011-03-21",4.0,4.0,4.0,4.0,0.0],["2011-03-22",4.0,4.0,4.0,4.0,0.0],["2011-03-23",4.0,4.0,4.0,4.0,0.0],["2011-03-24",4.0,4.0,4.0,4.0,0.0],["2011-03-25",4.0,4.0,4.0,4.0,0.0],["2011-03-28",4.0,4.0,4.0,4.0,0.0],["2011-03-29",4.0,4.0,4.0,4.0,0.0],["2011-03-30",4.0,4.0,4.0,4.0,0.0],["2011-03-31",4.0,4.0,4.0,4.0,0.0],["2011-04-01",4.0,4.0,4.0,4.0,0.0],["2011-04-04",4.0,4.0,4.0,4.0,0.0],["2011-04-05",4.0,4.0,4.0,4.0,0.0],["2011-04-06",4.0,4.0,4.0,4.0,0.0],["2011-04-07",4.0,4.0,4.0,4.0,0.0],["2011-04-08",4.0,4.0,4.0,4.0,0.0],["2011-04-11",4.0,4.0,4.0,4.0,0.0],["2011-04-12",4.0,4.0,4.0,4.0,0.0],["2011-04-13",4.0,4.0,4.0,4.0,0.0],["2011-04-14",4.0,4.0,4.0,4.0,0.0],["2011-04-15",4.0,4.0,4.0,4.0,0.0],["2011-04-18",4.0,4.0,4.0,4.0,0.0],["2011-04-19",4.0,4.0,4.0,4.0,0.0],["2011-04-20",4.0,4.0,4.0,4.0,0.0],["2011-04-21",4.0,4.0,4.0,4.0,0.0],["2011-04-25",4.0,4.0,4.0,4.0,0.0],["2011-04-26",4.51,4.51,4.51,4.51,300.0],["2011-04-27",4.51,4.51,4.51,4.51,0.0],["2011-04-28",4.51,4.51,4.51,4.51,0.0],["2011-04-29",4.51,4.51,4.51,4.51,0.0],["2011-05-02",4.51,4.51,4.51,4.51,0.0],["2011-05-03",4.51,4.51,4.51,4.51,0.0],["2011-05-04",4.51,4.51,4.51,4.51,0.0],["2011-05-05",4.51,4.51,4.51,4.51,0.0],["2011-05-06",4.51,4.51,4.51,4.51,0.0],["2011-05-09",4.51,4.51,4.51,4.51,0.0],["2011-05-10",4.51,4.51,4.51,4.51,0.0],["2011-05-11",4.51,4.51,4.51,4.51,0.0],["2011-05-12",4.51,4.51,4.51,4.51,0.0],["2011-05-13",4.51,4.51,4.51,4.51,0.0],["2011-05-16",4.51,4.51,4.51,4.51,0.0],["2011-05-17",4.51,4.51,4.51,4.51,0.0],["2011-05-18",4.51,4.51,4.51,4.51,0.0],["2011-05-19",4.51,4.51,4.51,4.51,0.0],["2011-05-20",12.2,12.2,12.2,12.2,100.0],["2011-05-23",12.2,12.2,12.2,12.2,0.0],["2011-05-24",12.2,12.2,12.2,12.2,0.0],["2011-05-25",12.2,12.2,12.2,12.2,0.0],["2011-05-26",12.2,12.2,12.2,12.2,0.0],["2011-05-27",12.2,12.2,12.2,12.2,0.0],["2011-05-31",12.2,12.2,12.2,12.2,0.0],["2011-06-01",12.2,12.2,12.2,12.2,0.0],["2011-06-02",12.2,12.2,12.2,12.2,0.0],["2011-06-03",12.2,12.2,12.2,12.2,0.0],["2011-06-06",12.2,12.2,12.2,12.2,0.0],["2011-06-07",12.2,12.2,12.2,12.2,0.0],["2011-06-08",12.2,12.2,12.2,12.2,0.0],["2011-06-09",12.2,12.2,12.2,12.2,0.0],["2011-06-10",12.2,12.2,12.2,12.2,0.0],["2011-06-13",12.2,12.2,12.2,12.2,0.0],["2011-06-14",12.2,12.2,12.2,12.2,0.0],["2011-06-15",12.2,12.2,12.2,12.2,0.0],["2011-06-16",12.2,12.2,12.2,12.2,0.0],["2011-06-17",12.2,12.2,12.2,12.2,0.0],["2011-06-20",12.2,12.2,12.2,12.2,0.0],["2011-06-21",12.2,12.2,12.2,12.2,0.0],["2011-06-22",12.2,12.2,12.2,12.2,0.0],["2011-06-23",12.2,12.2,12.2,12.2,0.0],["2011-06-24",12.2,12.2,12.2,12.2,0.0],["2011-06-27",12.2,12.2,12.2,12.2,0.0],["2011-06-28",12.2,12.2,12.2,12.2,0.0],["2011-06-29",12.2,12.2,12.2,12.2,0.0],["2011-06-30",12.2,12.2,12.2,12.2,0.0],["2011-07-01",12.2,12.2,12.2,12.2,0.0],["2011-07-05",12.2,12.2,12.2,12.2,0.0],["2011-07-06",12.2,12.2,12.2,12.2,0.0],["2011-07-07",12.2,12.2,12.2,12.2,0.0],["2011-07-08",12.2,12.2,12.2,12.2,0.0],["2011-07-11",12.2,12.2,12.2,12.2,0.0],["2011-07-12",12.2,12.2,12.2,12.2,0.0],["2011-07-13",12.2,12.2,12.2,12.2,0.0],["2011-07-14",12.2,12.2,12.2,12.2,0.0],["2011-07-15",12.2,12.2,12.2,12.2,0.0],["2011-07-18",12.2,12.2,12.2,12.2,0.0],["2011-07-19",12.2,12.2,12.2,12.2,0.0],["2011-07-20",12.2,12.2,12.2,12.2,0.0],["2011-07-21",12.2,12.2,12.2,12.2,0.0],["2011-07-22",12.2,12.2,12.2,12.2,0.0],["2011-07-25",12.2,12.2,12.2,12.2,0.0],["2011-07-26",12.2,12.2,12.2,12.2,0.0],["2011-07-27",12.2,12.2,12.2,12.2,0.0],["2011-07-28",12.2,12.2,12.2,12.2,0.0],["2011-07-29",12.2,12.2,12.2,12.2,0.0],["2011-08-01",12.2,12.2,12.2,12.2,0.0],["2011-08-02",12.2,12.2,12.2,12.2,0.0],["2011-08-03",4.52,4.52,4.52,4.52,1000.0],["2011-08-04",4.52,4.52,4.52,4.52,0.0],["2011-08-05",4.52,4.52,4.52,4.52,0.0],["2011-08-08",4.52,4.52,4.52,4.52,0.0],["2011-08-09",4.75,4.75,4.0,4.0,2600.0],["2011-08-10",4.0,4.0,4.0,4.0,0.0],["2011-08-11",4.0,4.0,4.0,4.0,0.0],["2011-08-12",4.0,4.0,4.0,4.0,0.0],["2011-08-15",4.5,4.5,4.5,4.5,1000.0],["2011-08-16",4.5,4.5,4.5,4.5,0.0],["2011-08-17",4.5,4.5,4.5,4.5,0.0],["2011-08-18",4.5,4.5,4.5,4.5,0.0],["2011-08-19",4.5,4.5,4.5,4.5,0.0],["2011-08-22",4.5,4.5,4.5,4.5,0.0],["2011-08-23",4.5,4.5,4.5,4.5,0.0],["2011-08-24",4.5,4.5,4.5,4.5,0.0],["2011-08-25",4.5,4.5,4.5,4.5,0.0],["2011-08-26",4.5,4.5,4.5,4.5,0.0],["2011-08-29",4.5,4.5,4.5,4.5,0.0],["2011-08-30",4.5,4.5,4.5,4.5,0.0],["2011-08-31",4.5,4.5,4.5,4.5,0.0],["2011-09-01",4.5,4.5,4.5,4.5,0.0],["2011-09-02",4.5,4.5,4.5,4.5,0.0],["2011-09-06",4.5,4.5,4.5,4.5,0.0],["2011-09-07",4.5,4.5,4.5,4.5,0.0],["2011-09-08",4.5,4.5,4.5,4.5,0.0],["2011-09-09",4.5,4.5,4.5,4.5,0.0],["2011-09-12",4.5,4.5,4.5,4.5,0.0],["2011-09-13",4.5,4.5,4.5,4.5,0.0],["2011-09-14",4.5,4.5,4.5,4.5,0.0],["2011-09-15",4.5,4.5,4.5,4.5,0.0],["2011-09-16",4.5,4.5,4.5,4.5,0.0],["2011-09-19",4.5,4.5,4.5,4.5,0.0],["2011-09-20",4.5,4.5,4.5,4.5,0.0],["2011-09-21",4.5,4.5,4.5,4.5,0.0],["2011-09-22",4.5,4.5,4.5,4.5,0.0],["2011-09-23",4.5,4.5,4.5,4.5,0.0],["2011-09-26",4.5,4.5,4.5,4.5,0.0],["2011-09-27",4.5,4.5,4.5,4.5,0.0],["2011-09-28",4.5,4.5,4.5,4.5,0.0],["2011-09-29",4.5,4.5,4.5,4.5,0.0],["2011-09-30",4.5,4.5,4.5,4.5,0.0],["2011-10-03",4.5,4.5,4.5,4.5,0.0],["2011-10-04",4.5,4.5,4.5,4.5,0.0],["2011-10-05",4.5,4.5,4.5,4.5,0.0],["2011-10-06",4.5,4.5,4.5,4.5,0.0],["2011-10-07",4.5,4.5,4.5,4.5,0.0],["2011-10-10",4.5,4.5,4.5,4.5,0.0],["2011-10-11",4.5,4.5,4.5,4.5,0.0],["2011-10-12",4.5,4.5,4.5,4.5,0.0],["2011-10-13",4.5,4.5,4.5,4.5,0.0],["2011-10-14",4.5,4.5,4.5,4.5,0.0],["2011-10-17",4.5,4.5,4.5,4.5,0.0],["2011-10-18",4.5,4.5,4.5,4.5,0.0],["2011-10-19",4.5,4.5,4.5,4.5,0.0],["2011-10-20",4.5,4.5,4.5,4.5,0.0],["2011-10-21",4.5,4.5,4.5,4.5,0.0],["2011-10-24",4.5,4.5,4.5,4.5,0.0],["2011-10-25",4.5,4.5,4.5,4.5,0.0],["2011-10-26",4.5,4.5,4.5,4.5,0.0],["2011-10-27",4.5,4.5,4.5,4.5,0.0],["2011-10-28",4.5,4.5,4.5,4.5,0.0],["2011-10-31",4.5,4.5,4.5,4.5,0.0],["2011-11-01",4.5,4.5,4.5,4.5,0.0],["2011-11-02",4.5,4.5,4.5,4.5,0.0],["2011-11-03",4.5,4.5,4.5,4.5,0.0],["2011-11-04",4.5,4.5,4.5,4.5,0.0],["2011-11-07",4.5,4.5,4.5,4.5,0.0],["2011-11-08",4.5,4.5,4.5,4.5,0.0],["2011-11-09",4.5,4.5,4.5,4.5,0.0],["2011-11-10",4.5,4.5,4.5,4.5,0.0],["2011-11-11",4.5,4.5,4.5,4.5,0.0],["2011-11-14",4.5,4.5,4.5,4.5,0.0],["2011-11-15",4.5,4.5,4.5,4.5,0.0],["2011-11-16",2.26,2.26,2.26,2.26,100.0],["2011-11-17",2.26,2.26,2.26,2.26,0.0],["2011-11-18",2.26,2.26,2.26,2.26,0.0],["2011-11-21",2.26,2.26,2.26,2.26,0.0],["2011-11-22",2.26,2.26,2.26,2.26,0.0],["2011-11-23",2.26,2.26,2.26,2.26,0.0],["2011-11-25",2.26,2.26,2.26,2.26,0.0],["2011-11-28",2.26,2.26,2.26,2.26,0.0],["2011-11-29",4.0,4.0,4.0,4.0,1200.0],["2011-11-30",4.0,4.0,4.0,4.0,0.0],["2011-12-01",4.0,4.0,4.0,4.0,0.0],["2011-12-02",4.0,4.0,4.0,4.0,0.0],["2011-12-05",4.0,4.0,4.0,4.0,0.0],["2011-12-06",4.5,4.5,4.5,4.5,1000.0],["2011-12-07",4.5,4.5,4.5,4.5,0.0],["2011-12-08",4.0,4.0,4.0,4.0,2400.0],["2011-12-09",4.0,4.0,4.0,4.0,0.0],["2011-12-12",4.0,4.0,4.0,4.0,0.0],["2011-12-13",4.0,4.0,4.0,4.0,0.0],["2011-12-14",4.0,4.0,4.0,4.0,0.0],["2011-12-15",4.0,4.0,4.0,4.0,500.0],["2011-12-16",4.0,4.0,4.0,4.0,0.0],["2011-12-19",4.0,4.0,4.0,4.0,0.0],["2011-12-20",4.0,4.0,4.0,4.0,0.0],["2011-12-21",4.0,4.0,4.0,4.0,0.0],["2011-12-22",4.0,4.0,4.0,4.0,0.0],["2011-12-23",4.0,4.0,4.0,4.0,0.0],["2011-12-27",4.0,4.0,4.0,4.0,0.0],["2011-12-28",4.0,4.0,4.0,4.0,0.0],["2011-12-29",4.0,4.0,4.0,4.0,0.0],["2011-12-30",4.0,4.0,4.0,4.0,0.0],["2012-01-03",4.01,4.01,4.01,4.01,200.0],["2012-01-04",4.01,4.01,4.01,4.01,0.0],["2012-01-05",4.01,4.01,4.01,4.01,0.0],["2012-01-06",4.01,4.01,4.01,4.01,0.0],["2012-01-09",4.01,4.01,4.01,4.01,0.0],["2012-01-10",4.01,4.01,4.01,4.01,0.0],["2012-01-11",4.01,4.01,4.01,4.01,0.0],["2012-01-12",4.01,4.01,4.01,4.01,0.0],["2012-01-13",4.01,4.01,4.01,4.01,0.0],["2012-01-17",4.01,4.01,4.01,4.01,0.0],["2012-01-18",4.01,4.01,4.01,4.01,0.0],["2012-01-19",4.01,4.01,4.01,4.01,0.0],["2012-01-20",4.01,4.01,4.01,4.01,0.0],["2012-01-23",4.01,4.01,4.01,4.01,0.0],["2012-01-24",4.01,4.01,4.01,4.01,0.0],["2012-01-25",4.01,4.01,4.01,4.01,0.0],["2012-01-26",4.01,4.01,4.01,4.01,0.0],["2012-01-27",4.01,4.01,4.01,4.01,0.0],["2012-01-30",4.01,4.01,4.01,4.01,0.0],["2012-01-31",4.01,4.01,4.01,4.01,0.0],["2012-02-01",4.01,4.01,4.01,4.01,0.0],["2012-02-02",4.01,4.01,4.01,4.01,0.0],["2012-02-03",4.01,4.01,4.01,4.01,0.0],["2012-02-06",4.01,4.01,4.01,4.01,0.0],["2012-02-07",4.01,4.01,4.01,4.01,0.0],["2012-02-08",4.01,4.01,4.01,4.01,0.0],["2012-02-09",4.01,4.01,4.01,4.01,0.0],["2012-02-10",4.01,4.01,4.01,4.01,0.0],["2012-02-13",4.35,4.35,4.35,4.35,5000.0],["2012-02-14",4.35,4.35,4.35,4.35,0.0],["2012-02-15",4.35,4.35,4.35,4.35,0.0],["2012-02-16",4.3,4.3,4.3,4.3,5500.0],["2012-02-17",4.3,4.3,4.3,4.3,0.0],["2012-02-21",4.3,4.3,4.3,4.3,0.0],["2012-02-22",4.3,4.3,4.3,4.3,0.0],["2012-02-23",4.3,4.3,4.3,4.3,0.0],["2012-02-24",4.3,4.3,4.3,4.3,0.0],["2012-02-27",5.0,5.1,5.0,5.1,6000.0],["2012-02-28",5.1,5.1,5.0,5.0,10000.0],["2012-02-29",5.0,5.0,5.0,5.0,0.0],["2012-03-01",5.0,5.0,5.0,5.0,0.0],["2012-03-02",5.0,5.0,5.0,5.0,0.0],["2012-03-05",5.0,5.0,5.0,5.0,0.0],["2012-03-06",5.0,5.0,5.0,5.0,0.0],["2012-03-07",5.01,5.01,5.0,5.0,6000.0],["2012-03-08",5.0,5.0,5.0,5.0,0.0],["2012-03-09",5.0,5.0,5.0,5.0,0.0],["2012-03-12",5.0,5.0,5.0,5.0,0.0],["2012-03-13",5.0,5.0,5.0,5.0,0.0],["2012-03-14",5.0,5.0,5.0,5.0,0.0],["2012-03-15",5.0,5.0,5.0,5.0,0.0],["2012-03-16",5.1,5.1,5.1,5.1,2000.0],["2012-03-19",5.1,5.1,5.1,5.1,1500.0],["2012-03-20",5.1,5.1,5.1,5.1,2000.0],["2012-03-21",5.1,5.1,5.1,5.1,3500.0],["2012-03-22",5.1,5.1,5.1,5.1,2000.0],["2012-03-23",5.1,5.1,5.1,5.1,3600.0],["2012-03-26",5.1,5.1,5.1,5.1,3000.0],["2012-03-27",5.1,5.1,5.1,5.1,0.0],["2012-03-28",5.1,5.1,5.1,5.1,2800.0],["2012-03-29",5.1,5.1,5.1,5.1,500.0],["2012-03-30",5.1,5.1,5.1,5.1,2500.0],["2012-04-02",5.1,5.1,5.1,5.1,0.0],["2012-04-03",5.1,5.1,5.1,5.1,0.0],["2012-04-04",6.1,6.1,5.1,5.1,15000.0],["2012-04-05",5.1,5.1,5.0,5.0,2600.0],["2012-04-09",5.35,7.5,5.35,7.5,1500.0],["2012-04-10",5.26,5.26,5.0,5.25,18500.0],["2012-04-11",5.3,5.3,5.05,5.3,4800.0],["2012-04-12",5.01,5.01,5.01,5.01,1000.0],["2012-04-13",7.5,7.5,5.07,5.07,800.0],["2012-04-16",5.1,5.75,5.1,5.75,8500.0],["2012-04-17",5.25,6.99,5.1,5.1,8200.0],["2012-04-18",5.5,6.5,5.11,5.11,15500.0],["2012-04-19",5.11,5.11,5.11,5.11,1500.0],["2012-04-20",5.25,5.25,5.05,5.05,7300.0],["2012-04-23",5.05,5.05,5.05,5.05,0.0],["2012-04-24",5.25,5.25,5.1,5.1,1000.0],["2012-04-25",5.25,5.25,5.15,5.15,5600.0],["2012-04-26",5.2,5.2,5.05,5.05,1700.0],["2012-04-27",5.05,5.05,5.05,5.05,0.0],["2012-04-30",5.05,5.05,5.05,5.05,0.0],["2012-05-01",5.15,5.24,5.09,5.09,3200.0],["2012-05-02",5.1,5.1,5.0,5.0,5700.0],["2012-05-03",5.05,5.25,4.86,5.0,4100.0],["2012-05-04",5.0,5.0,5.0,5.0,0.0],["2012-05-07",4.25,5.0,4.25,5.0,700.0],["2012-05-08",5.0,5.0,5.0,5.0,0.0],["2012-05-09",5.0,5.0,5.0,5.0,0.0],["2012-05-10",5.0,5.5,5.0,5.5,1000.0],["2012-05-11",5.5,5.5,5.1,5.1,3900.0],["2012-05-14",5.1,5.1,5.1,5.1,0.0],["2012-05-15",5.1,5.1,5.1,5.1,1000.0],["2012-05-16",5.25,5.25,5.1,5.1,1600.0],["2012-05-17",5.1,5.1,5.1,5.1,0.0],["2012-05-18",5.3,5.3,5.11,5.11,2400.0],["2012-05-21",5.11,5.11,5.11,5.11,0.0],["2012-05-22",5.11,5.11,5.11,5.11,0.0],["2012-05-23",5.12,5.12,5.12,5.12,100.0],["2012-05-24",5.12,5.12,5.12,5.12,0.0],["2012-05-25",5.12,5.12,5.12,5.12,1000.0],["2012-05-29",5.12,5.12,5.12,5.12,0.0],["2012-05-30",5.12,5.12,5.12,5.12,200.0],["2012-05-31",5.12,5.12,5.12,5.12,0.0],["2012-06-01",5.12,5.12,5.12,5.12,0.0],["2012-06-04",5.12,5.12,5.12,5.12,0.0],["2012-06-05",5.12,5.12,5.12,5.12,0.0],["2012-06-06",5.12,5.12,5.12,5.12,0.0],["2012-06-07",5.12,5.12,5.12,5.12,0.0],["2012-06-08",5.12,5.12,5.12,5.12,0.0],["2012-06-11",5.12,5.12,5.12,5.12,0.0],["2012-06-12",5.12,5.12,5.12,5.12,0.0],["2012-06-13",5.12,5.12,5.12,5.12,0.0],["2012-06-14",5.28,5.3,5.12,5.12,5700.0],["2012-06-15",5.12,5.12,5.12,5.12,0.0],["2012-06-18",5.12,5.12,5.12,5.12,0.0],["2012-06-19",5.12,5.12,5.12,5.12,1000.0],["2012-06-20",5.12,5.12,5.12,5.12,0.0],["2012-06-21",5.12,5.12,5.12,5.12,0.0],["2012-06-22",5.12,5.12,5.12,5.12,0.0],["2012-06-25",5.12,5.12,5.12,5.12,0.0],["2012-06-26",5.12,5.12,5.12,5.12,0.0],["2012-06-27",5.12,5.12,5.12,5.12,0.0],["2012-06-28",5.12,5.12,5.12,5.12,0.0],["2012-06-29",5.5,5.5,5.12,5.12,5200.0],["2012-07-02",5.3,5.3,5.12,5.12,1000.0],["2012-07-03",5.5,5.5,5.12,5.12,700.0],["2012-07-05",5.25,5.25,5.25,5.25,500.0],["2012-07-06",5.99,6.0,5.5,5.5,5200.0],["2012-07-09",5.6,5.6,5.5,5.5,2300.0],["2012-07-10",5.6,6.0,5.51,5.51,1400.0],["2012-07-11",5.51,5.51,5.51,5.51,0.0],["2012-07-12",5.75,5.75,5.5,5.51,9500.0],["2012-07-13",5.99,5.99,5.51,5.55,7000.0],["2012-07-16",5.6,5.6,5.6,5.6,500.0],["2012-07-17",5.6,5.65,5.5,5.6,8600.0],["2012-07-18",5.6,5.6,5.6,5.6,0.0],["2012-07-19",5.6,5.6,5.6,5.6,9000.0],["2012-07-20",5.6,5.6,5.6,5.6,0.0],["2012-07-23",5.6,5.6,5.6,5.6,1800.0],["2012-07-24",5.6,5.6,5.6,5.6,1000.0],["2012-07-25",5.6,5.6,5.6,5.6,0.0],["2012-07-26",5.6,5.6,5.5,5.5,2200.0],["2012-07-27",5.6,5.6,5.6,5.6,1400.0],["2012-07-30",5.6,5.6,5.6,5.6,0.0],["2012-07-31",5.6,5.6,5.6,5.6,0.0],["2012-08-01",6.0,6.0,5.6,5.7,5300.0],["2012-08-02",5.75,5.75,5.75,5.75,6500.0],["2012-08-03",5.75,5.75,5.75,5.75,0.0],["2012-08-06",5.8,5.8,5.8,5.8,2000.0],["2012-08-07",5.8,5.85,5.8,5.8,5200.0],["2012-08-08",5.65,5.65,5.65,5.65,2900.0],["2012-08-09",5.8,5.8,5.66,5.75,4100.0],["2012-08-10",5.75,5.75,5.75,5.75,0.0],["2012-08-13",5.82,5.82,5.82,5.82,1000.0],["2012-08-14",5.82,7.0,5.75,5.75,9100.0],["2012-08-15",5.8,5.85,5.75,5.75,7000.0],["2012-08-16",5.75,5.75,5.75,5.75,0.0],["2012-08-17",5.75,5.75,5.75,5.75,0.0],["2012-08-20",5.85,5.87,5.78,5.78,4500.0],["2012-08-21",5.8,5.85,5.75,5.78,7900.0],["2012-08-22",5.78,5.78,5.78,5.78,0.0],["2012-08-23",5.78,5.78,5.78,5.78,0.0],["2012-08-24",5.85,5.85,5.75,5.75,2200.0],["2012-08-27",5.8,5.8,5.8,5.8,1800.0],["2012-08-28",5.85,5.85,5.77,5.8,3700.0],["2012-08-29",5.8,5.9,5.68,5.75,7800.0],["2012-08-30",5.85,5.85,5.75,5.75,4100.0],["2012-08-31",5.8,5.85,5.75,5.75,9600.0],["2012-09-04",5.8,5.8,5.75,5.8,4600.0],["2012-09-05",5.85,5.9,5.8,5.8,8900.0],["2012-09-06",5.85,5.85,5.85,5.85,3000.0],["2012-09-07",5.85,5.85,5.8,5.85,3800.0],["2012-09-10",5.85,5.85,5.85,5.85,0.0],["2012-09-11",6.0,6.0,5.8,5.8,5400.0],["2012-09-12",5.9,5.9,5.8,5.8,4400.0],["2012-09-13",5.85,5.95,5.82,5.9,8100.0],["2012-09-14",5.85,5.86,5.8,5.8,6900.0],["2012-09-17",5.85,5.85,5.8,5.8,3600.0],["2012-09-18",5.85,5.85,5.81,5.81,1700.0],["2012-09-19",5.81,5.81,5.81,5.81,0.0],["2012-09-20",5.85,5.85,5.8,5.8,2300.0],["2012-09-21",5.85,5.85,5.8,5.8,1700.0],["2012-09-24",5.82,6.08,5.81,5.81,7200.0],["2012-09-25",5.81,5.81,5.81,5.81,0.0],["2012-09-26",5.81,5.81,5.81,5.81,0.0],["2012-09-27",5.81,5.81,5.81,5.81,1500.0],["2012-09-28",5.9,5.9,5.82,5.82,1200.0],["2012-10-01",5.82,5.82,5.82,5.82,0.0],["2012-10-02",5.85,6.99,5.82,5.82,3900.0],["2012-10-03",5.85,5.85,5.83,5.83,700.0],["2012-10-04",5.83,5.83,5.83,5.83,0.0],["2012-10-05",5.85,5.86,5.82,5.82,7400.0],["2012-10-08",6.35,7.0,5.82,5.82,5400.0],["2012-10-09",5.85,5.86,5.85,5.85,4000.0],["2012-10-10",5.86,5.86,5.82,5.82,2200.0],["2012-10-11",5.9,5.9,5.85,5.85,1100.0],["2012-10-12",5.85,5.85,5.85,5.85,0.0],["2012-10-15",5.85,5.85,5.85,5.85,0.0],["2012-10-16",5.85,5.85,5.85,5.85,0.0],["2012-10-17",5.85,5.85,5.85,5.85,0.0],["2012-10-18",5.85,5.85,5.85,5.85,500.0],["2012-10-19",5.85,5.95,5.85,5.85,4300.0],["2012-10-22",5.85,6.01,5.82,5.82,1700.0],["2012-10-23",5.86,6.05,5.83,5.85,7100.0],["2012-10-24",5.85,5.85,5.85,5.85,1500.0],["2012-10-25",5.86,5.86,5.86,5.86,2200.0],["2012-10-26",5.85,5.85,5.85,5.85,400.0],["2012-10-31",5.85,5.85,5.85,5.85,0.0],["2012-11-01",5.85,5.9,5.85,5.85,5100.0],["2012-11-02",5.85,5.85,5.85,5.85,0.0],["2012-11-05",5.85,5.85,5.85,5.85,0.0],["2012-11-06",5.86,5.86,5.84,5.84,1600.0],["2012-11-07",5.84,5.84,5.84,5.84,0.0],["2012-11-08",5.86,5.87,5.82,5.82,4400.0],["2012-11-09",5.82,5.82,5.82,5.82,0.0],["2012-11-12",5.91,5.91,5.85,5.85,500.0],["2012-11-13",5.85,5.85,5.85,5.85,1000.0],["2012-11-14",5.85,5.85,5.85,5.85,0.0],["2012-11-15",5.87,5.98,5.85,5.98,20100.0],["2012-11-16",5.98,5.99,5.82,5.82,6700.0],["2012-11-19",5.86,5.86,5.82,5.82,13600.0],["2012-11-20",6.89,6.89,5.85,5.85,1200.0],["2012-11-21",5.85,5.85,5.85,5.85,0.0],["2012-11-23",5.85,5.85,5.85,5.85,0.0],["2012-11-26",5.9,5.95,5.86,5.86,1500.0],["2012-11-27",5.86,5.87,5.86,5.86,5900.0],["2012-11-28",5.87,5.87,5.86,5.86,3800.0],["2012-11-29",5.86,5.86,5.86,5.86,0.0],["2012-11-30",5.87,5.87,5.86,5.86,2900.0],["2012-12-03",5.86,5.86,5.85,5.85,8000.0],["2012-12-04",5.85,5.85,5.85,5.85,0.0],["2012-12-05",5.85,5.85,5.85,5.85,0.0],["2012-12-06",5.85,5.85,5.85,5.85,0.0],["2012-12-07",5.85,5.85,5.85,5.85,0.0],["2012-12-10",5.85,5.85,5.85,5.85,0.0],["2012-12-11",5.87,5.87,5.85,5.86,2600.0],["2012-12-12",5.87,5.9,5.86,5.86,6100.0],["2012-12-13",5.88,5.88,5.87,5.87,2400.0],["2012-12-14",5.87,5.9,5.87,5.87,13500.0],["2012-12-17",5.93,5.93,5.86,5.86,7000.0],["2012-12-18",5.9,5.9,5.86,5.86,8200.0],["2012-12-19",5.9,5.9,5.86,5.86,5400.0],["2012-12-20",5.9,5.9,5.86,5.87,6700.0],["2012-12-21",5.9,5.9,5.86,5.86,5500.0],["2012-12-24",5.9,5.9,5.86,5.86,5300.0],["2012-12-26",5.9,5.9,5.87,5.87,5200.0],["2012-12-27",5.9,5.9,5.86,5.86,6700.0],["2012-12-28",5.9,5.9,5.86,5.88,13600.0],["2012-12-31",5.9,5.9,5.86,5.86,13000.0],["2013-01-02",6.0,6.0,5.85,5.85,11800.0],["2013-01-03",5.9,6.99,5.74,5.89,25200.0],["2013-01-04",6.0,6.0,5.85,5.85,11600.0],["2013-01-07",5.95,6.0,5.8,5.85,23500.0],["2013-01-08",5.89,5.95,5.89,5.9,6300.0],["2013-01-09",5.95,5.95,5.9,5.9,5700.0],["2013-01-10",5.9,5.95,5.9,5.91,6000.0],["2013-01-11",7.25,7.25,5.91,5.91,30300.0],["2013-01-14",6.0,6.42,5.95,5.95,7500.0],["2013-01-15",6.05,6.05,5.95,5.95,27200.0],["2013-01-16",6.05,7.14,6.01,6.1,41400.0],["2013-01-17",6.2,7.8,6.2,7.8,11300.0],["2013-01-18",7.5,7.95,7.48,7.95,2100.0],["2013-01-22",7.98,9.0,7.1,7.8,26600.0],["2013-01-23",8.0,8.0,7.2,7.2,8400.0],["2013-01-24",8.5,9.4,8.5,8.5,4300.0],["2013-01-25",9.0,9.5,8.75,8.75,12200.0],["2013-01-28",9.0,9.0,8.75,8.75,3900.0],["2013-01-29",9.0,9.0,9.0,9.0,4900.0],["2013-01-30",11.0,11.0,9.01,9.49,14300.0],["2013-01-31",9.5,9.89,9.5,9.51,7300.0],["2013-02-01",9.51,9.51,9.1,9.44,11800.0],["2013-02-04",8.1,9.35,8.1,9.0,18200.0],["2013-02-05",8.56,8.75,8.5,8.51,7900.0],["2013-02-06",8.51,8.75,8.51,8.51,2200.0],["2013-02-07",8.5,8.5,7.76,7.76,28600.0],["2013-02-08",7.8,7.98,7.1,7.75,20300.0],["2013-02-11",7.9,7.9,7.12,7.5,7000.0],["2013-02-12",7.3,7.3,7.29,7.3,1900.0],["2013-02-13",8.68,8.68,6.86,7.0,6900.0],["2013-02-14",7.05,7.85,7.0,7.85,2300.0],["2013-02-15",7.69,7.69,7.25,7.25,8800.0],["2013-02-19",7.0,7.0,6.9,6.9,700.0],["2013-02-20",6.9,6.9,6.9,6.9,0.0],["2013-02-21",6.8,6.8,6.8,6.8,300.0],["2013-02-22",6.8,6.8,6.8,6.8,0.0],["2013-02-25",6.8,6.9,6.8,6.9,500.0],["2013-02-26",6.9,6.9,6.9,6.9,1000.0],["2013-02-27",6.9,6.9,6.9,6.9,0.0],["2013-02-28",6.97,6.97,6.9,6.9,1200.0],["2013-03-01",6.85,6.89,6.85,6.89,1500.0],["2013-03-04",6.89,6.89,6.89,6.89,0.0],["2013-03-05",7.45,7.7,6.82,7.7,1400.0],["2013-03-06",7.7,7.75,7.51,7.75,1700.0],["2013-03-07",7.69,7.8,7.5,7.5,8900.0],["2013-03-08",7.55,7.55,6.8,6.99,6500.0],["2013-03-11",6.99,6.99,6.99,6.99,0.0],["2013-03-12",6.9,6.9,6.7,6.7,7600.0],["2013-03-13",6.6,6.6,6.6,6.6,3000.0],["2013-03-14",6.6,6.6,6.6,6.6,3000.0],["2013-03-15",6.6,6.6,6.6,6.6,0.0],["2013-03-18",7.25,7.25,7.0,7.0,7700.0],["2013-03-19",7.0,7.02,6.9,7.02,2500.0],["2013-03-20",7.05,7.05,7.05,7.05,300.0],["2013-03-21",7.05,7.05,7.0,7.0,1400.0],["2013-03-22",6.95,7.0,6.8,6.95,20300.0],["2013-03-25",6.85,6.99,6.85,6.99,600.0],["2013-03-26",6.9,6.9,6.6,6.6,5100.0],["2013-03-27",6.75,6.75,6.75,6.75,1600.0],["2013-03-28",6.95,6.95,6.95,6.95,1000.0],["2013-04-01",6.99,6.99,6.76,6.76,2600.0],["2013-04-02",6.8,6.8,6.8,6.8,300.0],["2013-04-03",6.8,6.8,6.8,6.8,0.0],["2013-04-04",6.99,7.0,6.99,7.0,1500.0],["2013-04-05",6.9,6.9,6.75,6.75,6900.0],["2013-04-08",6.75,6.75,6.75,6.75,0.0],["2013-04-09",6.75,6.75,6.75,6.75,0.0],["2013-04-10",6.9,7.75,6.9,7.75,2100.0],["2013-04-11",7.05,7.05,6.6,6.6,8700.0],["2013-04-12",6.6,6.6,6.6,6.6,0.0],["2013-04-15",6.84,6.99,6.8,6.99,1000.0],["2013-04-16",7.0,7.0,7.0,7.0,200.0],["2013-04-17",6.96,6.96,6.75,6.75,1200.0],["2013-04-18",6.75,6.75,6.75,6.75,0.0],["2013-04-19",6.8,7.0,6.8,7.0,1500.0],["2013-04-22",7.5,7.5,6.76,7.0,2800.0],["2013-04-23",7.5,7.5,7.5,7.5,500.0],["2013-04-24",7.25,7.4,7.25,7.4,3800.0],["2013-04-25",7.4,7.4,7.4,7.4,0.0],["2013-04-26",7.4,7.4,7.4,7.4,0.0],["2013-04-29",7.4,7.4,7.4,7.4,0.0],["2013-04-30",7.5,7.95,7.5,7.95,3900.0],["2013-05-01",8.1,8.1,8.0,8.0,3500.0],["2013-05-02",8.0,8.0,7.14,7.25,4400.0],["2013-05-03",7.5,7.75,7.5,7.75,500.0],["2013-05-06",7.75,8.26,7.75,8.26,3400.0],["2013-05-07",8.35,8.35,7.75,7.75,2500.0],["2013-05-08",7.75,7.75,7.5,7.5,2000.0],["2013-05-09",6.5,7.4,6.5,7.4,5000.0],["2013-05-10",7.75,7.75,7.6,7.6,200.0],["2013-05-13",7.4,7.4,7.4,7.4,400.0],["2013-05-14",7.15,7.15,7.0,7.0,4000.0],["2013-05-15",7.32,7.5,7.32,7.5,300.0],["2013-05-16",7.32,7.32,7.25,7.25,200.0],["2013-05-17",7.25,7.25,7.25,7.25,0.0],["2013-05-20",7.5,7.5,7.5,7.5,200.0],["2013-05-21",7.25,7.25,7.0,7.1,4500.0],["2013-05-22",7.55,8.15,7.25,7.3,3300.0],["2013-05-23",7.4,7.4,7.35,7.35,1600.0],["2013-05-24",7.4,7.4,7.4,7.4,1000.0],["2013-05-28",7.48,7.99,7.35,7.35,2400.0],["2013-05-29",7.35,7.35,7.35,7.35,0.0],["2013-05-30",7.25,7.25,7.1,7.14,1000.0],["2013-05-31",7.14,7.14,7.14,7.14,0.0],["2013-06-03",7.16,7.25,7.0,7.0,8300.0],["2013-06-04",7.45,7.45,7.0,7.0,2300.0],["2013-06-05",7.05,7.05,7.0,7.0,3400.0],["2013-06-06",7.1,7.1,7.1,7.1,1100.0],["2013-06-07",7.01,7.01,7.01,7.01,300.0],["2013-06-10",7.0,7.05,7.0,7.0,2100.0],["2013-06-11",7.0,7.02,6.9,7.0,6900.0],["2013-06-12",7.1,7.2,7.01,7.02,5100.0],["2013-06-13",7.5,7.5,7.04,7.04,7800.0],["2013-06-14",7.03,7.1,7.03,7.1,1200.0],["2013-06-17",7.35,7.45,7.03,7.45,11300.0],["2013-06-18",7.5,7.78,7.06,7.06,10700.0],["2013-06-19",7.2,7.62,7.2,7.41,1600.0],["2013-06-20",8.0,8.0,8.0,8.0,200.0],["2013-06-21",8.0,8.0,7.06,7.06,7800.0],["2013-06-24",7.95,8.0,7.95,8.0,500.0],["2013-06-25",8.0,8.0,7.25,7.5,4600.0],["2013-06-26",7.99,8.28,7.83,8.0,19600.0],["2013-06-27",8.0,8.55,8.0,8.47,21300.0],["2013-06-28",8.5,8.76,8.5,8.76,12400.0],["2013-07-01",8.77,8.8,8.5,8.65,2000.0],["2013-07-02",8.8,8.87,8.65,8.65,4400.0],["2013-07-03",8.69,8.8,8.69,8.75,3700.0],["2013-07-05",8.75,8.99,8.7,8.99,9600.0],["2013-07-08",9.4,9.84,9.0,9.77,14200.0],["2013-07-09",9.8,9.8,9.5,9.8,4800.0],["2013-07-10",9.55,9.6,9.5,9.6,3300.0],["2013-07-11",9.79,10.37,9.7,10.37,8400.0],["2013-07-12",9.51,10.3,9.51,10.15,8100.0],["2013-07-15",10.15,10.15,10.15,10.15,500.0],["2013-07-16",10.3,13.14,10.3,10.76,6000.0],["2013-07-17",10.75,10.87,10.75,10.87,1400.0],["2013-07-18",10.87,11.07,10.81,11.06,10100.0],["2013-07-19",11.01,11.47,9.71,10.5,31700.0],["2013-07-22",11.0,11.35,10.82,11.35,5700.0],["2013-07-23",11.34,11.5,11.34,11.5,2800.0],["2013-07-24",11.49,11.5,11.49,11.5,1200.0],["2013-07-25",11.5,11.77,11.4,11.7,5600.0],["2013-07-26",11.7,11.7,11.5,11.65,5100.0],["2013-07-29",11.65,11.65,11.65,11.65,300.0],["2013-07-30",11.49,11.6,11.49,11.6,1300.0],["2013-07-31",11.54,11.66,11.45,11.55,2300.0],["2013-08-01",11.4,11.4,11.4,11.4,6600.0],["2013-08-02",11.4,11.4,11.4,11.4,0.0],["2013-08-05",11.55,11.6,11.5,11.5,11500.0],["2013-08-06",11.5,11.5,11.25,11.25,3400.0],["2013-08-07",11.35,11.65,11.0,11.4,23600.0],["2013-08-08",11.45,11.5,11.06,11.45,2300.0],["2013-08-09",11.45,11.9,11.45,11.9,5800.0],["2013-08-12",11.9,12.0,11.75,12.0,8700.0],["2013-08-13",12.1,12.57,12.06,12.57,14500.0],["2013-08-14",12.75,12.79,12.0,12.5,6900.0],["2013-08-15",12.96,13.37,12.75,13.37,15700.0],["2013-08-16",13.5,15.0,13.5,13.8,16600.0],["2013-08-19",13.8,14.25,13.8,14.0,3700.0],["2013-08-20",14.25,14.89,14.0,14.8,5800.0],["2013-08-21",14.8,14.82,14.25,14.7,7600.0],["2013-08-22",14.75,14.9,14.75,14.75,7600.0],["2013-08-23",14.75,14.75,14.7,14.75,2700.0],["2013-08-26",14.87,14.87,14.55,14.6,2200.0],["2013-08-27",14.75,14.75,14.6,14.65,11000.0],["2013-08-28",14.7,14.75,14.6,14.75,3100.0],["2013-08-29",14.6,14.75,14.31,14.75,15600.0],["2013-08-30",14.74,15.27,14.7,15.27,13900.0],["2013-09-03",15.5,16.17,13.0,15.75,31900.0],["2013-09-04",15.5,15.75,12.85,13.5,51300.0],["2013-09-05",13.55,14.99,13.5,14.5,8500.0],["2013-09-06",14.74,14.74,14.01,14.1,4200.0],["2013-09-09",14.3,14.75,14.18,14.75,9000.0],["2013-09-10",14.75,14.75,14.7,14.73,4300.0],["2013-09-11",14.5,14.69,14.3,14.69,1800.0],["2013-09-12",14.3,14.7,14.26,14.26,5300.0],["2013-09-13",14.4,14.72,14.4,14.72,3600.0],["2013-09-16",14.7,14.85,14.51,14.84,7200.0],["2013-09-17",14.8,14.8,14.35,14.4,8100.0],["2013-09-18",14.35,14.75,14.25,14.7,11200.0],["2013-09-19",14.7,14.85,14.67,14.85,3500.0],["2013-09-20",14.25,14.5,14.25,14.46,5700.0],["2013-09-23",14.7,14.7,14.49,14.65,5700.0],["2013-09-24",14.63,14.69,14.6,14.64,3200.0],["2013-09-25",14.6,14.6,14.45,14.6,7300.0],["2013-09-26",14.6,14.6,14.5,14.6,8800.0],["2013-09-27",14.59,14.59,14.25,14.55,7500.0],["2013-09-30",14.25,14.59,13.05,14.5,20200.0],["2013-10-01",14.25,14.39,13.51,14.0,21200.0],["2013-10-02",13.9,14.39,13.76,14.39,12200.0],["2013-10-03",14.31,14.35,13.76,14.05,19000.0],["2013-10-04",14.1,14.1,14.01,14.05,5700.0],["2013-10-07",14.05,14.45,13.5,14.39,22000.0],["2013-10-08",13.62,14.38,13.61,14.0,17100.0],["2013-10-09",14.0,14.0,13.7,13.8,12500.0],["2013-10-10",13.54,14.0,13.54,14.0,8900.0],["2013-10-11",13.95,13.95,13.57,13.57,4700.0],["2013-10-14",13.57,13.75,13.57,13.57,6500.0],["2013-10-15",13.57,13.97,13.56,13.63,5300.0],["2013-10-16",13.65,13.9,13.57,13.57,11700.0],["2013-10-17",13.65,13.66,13.55,13.6,7200.0],["2013-10-18",13.61,13.69,13.55,13.6,6400.0],["2013-10-21",13.56,13.56,12.85,13.02,22000.0],["2013-10-22",12.93,12.93,12.1,12.5,25900.0],["2013-10-23",12.15,12.44,12.1,12.25,14500.0],["2013-10-24",12.25,12.25,12.15,12.15,1100.0],["2013-10-25",12.15,12.45,12.15,12.39,5900.0],["2013-10-28",12.35,12.35,12.15,12.15,6400.0],["2013-10-29",12.2,12.2,12.07,12.18,3200.0],["2013-10-30",12.18,12.18,12.08,12.15,1200.0],["2013-10-31",12.1,12.49,12.06,12.49,24400.0],["2013-11-01",12.17,12.44,12.15,12.15,13800.0],["2013-11-04",12.15,12.15,12.05,12.14,6900.0],["2013-11-05",12.5,12.5,12.4,12.49,20400.0],["2013-11-06",12.5,14.2,12.45,14.0,52100.0],["2013-11-07",14.1,14.5,13.76,13.85,41000.0],["2013-11-08",14.0,14.5,13.85,14.02,25800.0],["2013-11-11",14.0,14.0,13.5,13.6,10400.0],["2013-11-12",13.5,13.5,13.15,13.25,7200.0],["2013-11-13",13.29,13.29,13.18,13.26,6200.0],["2013-11-14",13.19,13.2,13.1,13.15,10400.0],["2013-11-15",13.0,13.2,13.0,13.0,12300.0],["2013-11-18",13.0,13.45,12.95,13.25,7800.0],["2013-11-19",13.2,13.2,13.1,13.15,14100.0],["2013-11-20",12.7,13.19,12.5,13.0,7300.0],["2013-11-21",13.0,13.1,12.24,12.54,5200.0],["2013-11-22",12.53,13.0,12.53,12.93,3100.0],["2013-11-25",13.0,13.15,12.94,13.1,13500.0],["2013-11-26",13.1,13.1,12.76,12.99,8100.0],["2013-11-27",12.75,12.99,12.75,12.99,2500.0],["2013-11-29",12.99,12.99,12.75,12.99,2800.0],["2013-12-02",12.83,12.99,12.75,12.83,9700.0],["2013-12-03",12.55,12.75,12.06,12.45,51700.0],["2013-12-04",12.0,12.5,12.0,12.2,41800.0],["2013-12-05",12.03,12.05,11.1,11.17,99400.0],["2013-12-06",11.0,11.65,10.77,11.05,811000.0],["2013-12-09",11.05,11.48,10.55,11.48,119200.0],["2013-12-10",11.35,11.4,11.18,11.25,68400.0],["2013-12-11",11.25,11.32,11.03,11.2,89900.0],["2013-12-12",11.2,11.21,11.1,11.21,64800.0],["2013-12-13",11.16,12.08,11.15,11.89,109500.0],["2013-12-16",12.0,12.6,11.29,11.7,289000.0],["2013-12-17",11.75,12.11,11.15,11.98,55300.0],["2013-12-18",11.93,12.5,11.75,12.22,95300.0],["2013-12-19",12.22,12.53,12.2,12.38,29600.0],["2013-12-20",12.35,12.35,11.75,11.94,247700.0],["2013-12-23",11.94,12.38,11.75,12.36,73000.0],["2013-12-24",12.29,12.32,11.98,11.98,10600.0],["2013-12-26",12.0,12.3,11.8,12.29,19400.0],["2013-12-27",12.15,12.22,11.88,11.88,14400.0],["2013-12-30",12.09,12.24,12.0,12.06,19200.0],["2013-12-31",12.2,12.5,12.07,12.2,88400.0],["2014-01-02",12.35,12.75,12.2,12.5,87300.0],["2014-01-03",12.74,12.74,11.98,12.1,170400.0],["2014-01-06",12.2,12.35,12.02,12.24,100500.0],["2014-01-07",12.22,13.26,12.07,13.05,119200.0],["2014-01-08",13.0,13.2,12.9,13.17,115300.0],["2014-01-09",13.25,13.76,12.87,13.47,97000.0],["2014-01-10",13.6,13.95,13.2,13.85,73600.0],["2014-01-13",13.75,14.23,13.75,14.12,32600.0],["2014-01-14",13.95,14.44,13.95,14.04,134800.0],["2014-01-15",14.25,14.25,13.85,13.99,45500.0],["2014-01-16",13.96,14.0,13.91,14.0,40600.0],["2014-01-17",13.92,14.04,13.92,14.0,26000.0],["2014-01-21",14.01,14.27,13.93,14.08,49800.0],["2014-01-22",14.14,14.14,13.95,14.0,38300.0],["2014-01-23",14.01,14.01,13.7,14.0,56300.0],["2014-01-24",13.85,13.95,13.8,13.81,24100.0],["2014-01-27",13.85,13.87,13.15,13.53,26600.0],["2014-01-28",13.55,13.55,13.12,13.2,25800.0],["2014-01-29",13.25,13.58,13.0,13.27,23400.0],["2014-01-30",13.22,13.53,13.1,13.53,24800.0],["2014-01-31",13.55,13.9,13.4,13.76,43900.0],["2014-02-03",13.38,13.78,13.09,13.6,37700.0],["2014-02-04",13.58,13.6,13.14,13.48,11600.0],["2014-02-05",13.43,13.53,13.12,13.4,61300.0],["2014-02-06",13.37,13.48,13.25,13.48,15600.0],["2014-02-07",13.41,13.48,13.3,13.47,83400.0],["2014-02-10",13.44,13.45,13.31,13.45,13100.0],["2014-02-11",13.12,13.45,13.11,13.42,30700.0],["2014-02-12",13.43,13.48,13.27,13.34,22200.0],["2014-02-13",13.4,13.68,13.26,13.59,41800.0],["2014-02-14",13.7,14.36,13.63,13.77,62600.0],["2014-02-18",14.44,14.88,13.88,13.88,26700.0],["2014-02-19",13.75,14.05,13.46,13.5,59400.0],["2014-02-20",13.51,13.7,13.3,13.55,22300.0],["2014-02-21",13.5,13.7,13.25,13.6,49100.0],["2014-02-24",13.61,13.75,13.31,13.5,45500.0],["2014-02-25",13.41,13.51,13.25,13.45,37000.0],["2014-02-26",13.8,13.8,13.36,13.55,23700.0],["2014-02-27",13.47,13.63,13.31,13.61,36300.0],["2014-02-28",13.77,13.87,13.33,13.79,51700.0],["2014-03-03",13.75,14.5,13.45,14.25,70100.0],["2014-03-04",14.5,14.59,14.22,14.42,88000.0],["2014-03-05",14.6,14.76,14.22,14.22,121700.0],["2014-03-06",14.18,14.98,14.18,14.65,48900.0],["2014-03-07",14.75,14.9,14.59,14.67,36600.0],["2014-03-10",14.71,14.8,14.41,14.55,62100.0],["2014-03-11",14.7,14.8,14.4,14.4,35900.0],["2014-03-12",14.37,14.69,14.37,14.6,31800.0],["2014-03-13",14.7,14.75,14.56,14.67,56600.0],["2014-03-14",14.5,14.8,14.28,14.8,94800.0],["2014-03-17",14.8,14.98,14.63,14.88,112800.0],["2014-03-18",14.88,14.93,14.6,14.73,39500.0],["2014-03-19",14.73,14.78,13.68,14.68,128400.0],["2014-03-20",14.5,14.59,14.18,14.55,102700.0],["2014-03-21",14.5,14.7,14.18,14.18,180200.0],["2014-03-24",14.2,14.55,14.2,14.51,50400.0],["2014-03-25",14.5,14.65,14.32,14.5,31000.0],["2014-03-26",14.71,14.83,14.53,14.7,99600.0],["2014-03-27",14.55,14.79,14.55,14.66,65200.0],["2014-03-28",14.61,14.98,14.4,14.81,103000.0],["2014-03-31",14.73,15.35,14.73,15.26,118800.0],["2014-04-01",15.25,16.5,15.25,15.88,83700.0],["2014-04-02",15.99,16.5,15.95,16.42,96400.0],["2014-04-03",16.5,16.88,16.49,16.65,238100.0],["2014-04-04",16.7,16.78,16.24,16.3,45300.0],["2014-04-07",16.14,16.5,15.48,15.89,60800.0],["2014-04-08",15.85,16.04,15.63,15.86,33400.0],["2014-04-09",15.29,16.48,15.29,16.37,130700.0],["2014-04-10",16.43,17.34,16.35,16.96,228900.0],["2014-04-11",17.1,17.53,16.71,16.99,154900.0],["2014-04-14",17.34,17.55,17.03,17.3,74900.0],["2014-04-15",17.5,17.61,17.02,17.37,52100.0],["2014-04-16",17.36,17.92,17.15,17.8,151900.0],["2014-04-17",18.0,19.14,17.76,18.61,166000.0],["2014-04-21",19.04,19.04,18.71,18.85,115100.0],["2014-04-22",19.0,19.49,18.85,19.05,127100.0],["2014-04-23",19.0,19.06,18.85,18.99,63700.0],["2014-04-24",19.0,19.23,18.02,18.75,85200.0],["2014-04-25",18.5,18.79,18.45,18.55,58900.0],["2014-04-28",18.32,18.62,18.11,18.45,87700.0],["2014-04-29",18.6,18.6,18.24,18.3,38000.0],["2014-04-30",18.48,18.48,18.22,18.4,27600.0],["2014-05-01",18.22,18.81,18.22,18.48,69100.0],["2014-05-02",18.59,18.59,18.22,18.4,29500.0],["2014-05-05",18.5,18.5,18.16,18.25,41200.0],["2014-05-06",18.3,18.55,17.5,18.06,163800.0],["2014-05-07",18.0,18.5,18.0,18.35,104900.0],["2014-05-08",18.35,18.48,17.61,18.05,59300.0],["2014-05-09",17.89,18.39,17.39,17.48,72800.0],["2014-05-12",17.25,17.8,16.95,17.78,103000.0],["2014-05-13",17.76,17.95,17.31,17.74,27100.0],["2014-05-14",17.69,17.95,17.59,17.77,33500.0],["2014-05-15",17.82,17.95,17.69,17.94,28100.0],["2014-05-16",17.95,18.03,17.77,18.03,29400.0],["2014-05-19",18.03,18.23,17.83,18.22,26400.0],["2014-05-20",18.21,18.9,18.21,18.77,83600.0],["2014-05-21",18.9,18.95,18.74,18.95,121500.0],["2014-05-22",19.0,19.0,18.8,18.9,63800.0],["2014-05-23",19.0,19.03,18.84,18.9,63800.0],["2014-05-27",19.0,19.03,18.71,18.85,45100.0],["2014-05-28",18.87,18.89,18.27,18.55,86000.0],["2014-05-29",18.8,19.5,18.63,19.28,135900.0],["2014-05-30",19.16,19.36,19.04,19.36,148600.0],["2014-06-02",19.5,20.0,19.38,19.51,110600.0],["2014-06-03",19.51,19.53,19.21,19.5,113900.0],["2014-06-04",19.5,19.64,19.08,19.38,153400.0],["2014-06-05",19.25,20.61,19.1,20.35,200700.0],["2014-06-06",20.25,20.25,19.2,19.7,90800.0],["2014-06-09",19.55,19.67,18.65,19.1,158600.0],["2014-06-10",19.03,19.15,18.0,18.58,92800.0],["2014-06-11",18.43,19.0,18.3,18.86,68300.0],["2014-06-12",18.99,19.24,18.5,18.93,51800.0],["2014-06-13",18.81,19.49,18.81,19.17,42200.0],["2014-06-16",18.99,19.55,18.74,19.39,81600.0],["2014-06-17",19.0,19.08,17.24,17.4,403900.0],["2014-06-18",17.65,17.82,17.07,17.28,200700.0],["2014-06-19",17.28,17.72,17.1,17.48,78100.0],["2014-06-20",17.4,17.93,17.32,17.93,248300.0],["2014-06-23",17.95,17.95,17.28,17.41,103300.0],["2014-06-24",17.31,17.67,16.95,17.08,131900.0],["2014-06-25",16.95,17.44,16.95,17.27,137900.0],["2014-06-26",17.2,17.45,16.96,17.38,112100.0],["2014-06-27",17.41,17.87,16.9,16.9,1651100.0],["2014-06-30",17.05,17.5,16.36,17.45,341200.0],["2014-07-01",17.75,18.2,17.5,17.58,164700.0],["2014-07-02",17.56,17.78,17.33,17.76,98500.0],["2014-07-03",17.75,17.95,17.6,17.9,65400.0],["2014-07-07",18.0,18.47,17.91,18.26,112300.0],["2014-07-08",18.27,18.33,17.87,18.15,136400.0],["2014-07-09",18.27,18.4,18.09,18.23,73800.0],["2014-07-10",18.55,18.78,18.23,18.3,161600.0],["2014-07-11",18.2,18.6,18.12,18.57,50900.0],["2014-07-14",18.5,19.35,18.47,18.68,181400.0],["2014-07-15",18.77,19.08,18.38,18.96,190800.0],["2014-07-16",19.1,19.27,18.67,18.87,136100.0],["2014-07-17",18.8,18.89,18.0,18.17,80000.0],["2014-07-18",18.03,18.47,18.03,18.37,46200.0],["2014-07-21",18.35,18.43,18.01,18.32,44200.0],["2014-07-22",18.41,18.5,18.3,18.5,59000.0],["2014-07-23",18.5,18.5,18.2,18.39,35700.0],["2014-07-24",18.48,18.48,17.87,17.98,37800.0],["2014-07-25",17.93,17.93,16.84,17.38,259700.0],["2014-07-28",17.4,17.89,17.21,17.79,102200.0],["2014-07-29",17.84,18.46,17.84,18.3,202300.0],["2014-07-30",18.46,18.46,17.93,18.01,118300.0],["2014-07-31",17.87,18.05,17.26,17.3,181700.0],["2014-08-01",17.28,17.4,16.61,16.81,136200.0],["2014-08-04",17.97,18.21,17.58,17.66,211300.0],["2014-08-05",17.89,18.1,17.11,17.2,108200.0],["2014-08-06",17.07,17.79,17.06,17.64,72500.0],["2014-08-07",17.63,18.3,17.61,18.2,124700.0],["2014-08-08",18.12,18.36,17.76,18.12,62400.0],["2014-08-11",18.2,18.55,18.05,18.05,176800.0],["2014-08-12",18.05,18.14,17.64,17.93,70200.0],["2014-08-13",17.98,17.98,17.5,17.7,76900.0],["2014-08-14",17.79,17.92,17.56,17.77,52500.0],["2014-08-15",18.02,18.04,17.3,17.43,77100.0],["2014-08-18",17.59,18.08,17.59,18.0,71000.0],["2014-08-19",18.0,18.18,17.68,17.75,42600.0],["2014-08-20",17.61,17.69,17.41,17.59,49300.0],["2014-08-21",17.49,17.49,17.19,17.33,60900.0],["2014-08-22",17.25,17.49,17.0,17.49,56300.0],["2014-08-25",17.5,17.68,17.34,17.41,71600.0],["2014-08-26",17.47,17.64,17.08,17.28,74200.0],["2014-08-27",17.25,17.46,17.0,17.3,52400.0],["2014-08-28",17.08,17.32,17.0,17.05,30200.0],["2014-08-29",17.09,17.22,16.85,17.17,110400.0],["2014-09-02",17.04,17.38,16.61,16.8,74600.0],["2014-09-03",16.84,17.03,16.65,16.81,48300.0],["2014-09-04",16.87,16.88,16.15,16.15,105800.0],["2014-09-05",16.25,16.35,15.71,15.85,97800.0],["2014-09-08",15.75,16.06,15.62,15.88,79300.0],["2014-09-09",15.84,15.91,15.7,15.82,139300.0],["2014-09-10",15.82,16.09,15.76,15.96,120600.0],["2014-09-11",15.82,16.22,15.82,16.12,88400.0],["2014-09-12",16.22,16.23,15.62,15.71,73600.0],["2014-09-15",15.84,15.84,15.21,15.35,85400.0],["2014-09-16",15.25,15.25,14.28,15.15,177400.0],["2014-09-17",15.25,15.45,14.92,15.04,115100.0],["2014-09-18",15.05,15.06,14.6,14.9,66500.0],["2014-09-19",15.06,15.39,14.91,15.12,228200.0],["2014-09-22",15.0,15.2,14.69,15.05,126900.0],["2014-09-23",15.05,15.05,14.6,14.95,136000.0],["2014-09-24",14.95,15.01,14.75,14.97,111000.0],["2014-09-25",14.89,14.89,14.25,14.54,89400.0],["2014-09-26",14.5,14.85,14.47,14.85,64400.0],["2014-09-29",14.75,15.15,14.54,15.15,214200.0],["2014-09-30",15.06,15.06,14.73,14.74,120700.0],["2014-10-01",14.65,15.14,14.48,14.98,110500.0],["2014-10-02",15.09,15.09,14.63,15.01,119000.0],["2014-10-03",15.15,15.15,14.9,14.96,92100.0],["2014-10-06",14.86,15.0,14.79,14.81,144800.0],["2014-10-07",14.71,15.07,14.52,14.85,100700.0],["2014-10-08",14.77,15.0,14.46,14.78,513800.0],["2014-10-09",14.66,14.71,13.71,13.74,201000.0],["2014-10-10",13.54,13.8,13.2,13.34,153700.0],["2014-10-13",13.47,13.72,13.04,13.12,130900.0],["2014-10-14",13.27,13.55,12.86,13.36,278100.0],["2014-10-15",13.27,14.11,13.15,14.03,180100.0],["2014-10-16",13.89,14.92,13.54,14.62,123200.0],["2014-10-17",14.93,14.97,14.25,14.33,135100.0],["2014-10-20",14.22,14.39,13.97,14.29,272600.0],["2014-10-21",14.29,14.77,14.14,14.62,211200.0],["2014-10-22",14.6,14.68,14.31,14.33,123900.0],["2014-10-23",14.53,14.85,14.29,14.73,63800.0],["2014-10-24",14.64,14.87,14.47,14.77,66700.0],["2014-10-27",14.67,14.79,14.06,14.74,94000.0],["2014-10-28",14.83,15.14,14.65,15.02,138800.0],["2014-10-29",15.06,15.99,15.02,15.68,145000.0],["2014-10-30",15.58,16.05,15.52,15.89,119100.0],["2014-10-31",15.96,17.43,15.95,17.2,173000.0],["2014-11-03",17.31,17.77,16.28,16.58,191700.0],["2014-11-04",16.43,16.65,15.74,15.9,159100.0],["2014-11-05",16.01,16.04,15.58,15.87,66100.0],["2014-11-06",15.87,15.87,14.36,14.68,112500.0],["2014-11-07",14.6,14.75,14.31,14.66,145600.0],["2014-11-10",14.64,14.74,14.3,14.38,106900.0],["2014-11-11",14.34,14.42,14.3,14.4,64300.0],["2014-11-12",14.27,14.38,13.64,13.79,88700.0],["2014-11-13",13.71,13.88,13.35,13.54,114400.0],["2014-11-14",13.48,13.76,13.19,13.76,88100.0],["2014-11-17",13.56,13.66,13.03,13.21,78400.0],["2014-11-18",13.2,13.39,12.78,12.79,67700.0],["2014-11-19",12.78,12.78,12.02,12.1,80300.0],["2014-11-20",11.97,12.91,11.97,12.85,107600.0],["2014-11-21",13.1,13.87,13.1,13.42,94400.0],["2014-11-24",13.09,13.09,11.98,12.14,132500.0],["2014-11-25",11.97,12.11,11.13,11.24,319500.0],["2014-11-26",11.1,11.1,10.5,10.86,215600.0],["2014-11-28",10.74,10.74,9.27,9.56,206500.0],["2014-12-01",9.4,9.4,7.54,7.82,798800.0],["2014-12-02",7.93,9.2,7.93,8.99,708000.0],["2014-12-03",9.0,9.5,8.9,8.92,359100.0],["2014-12-04",9.1,9.34,8.92,9.34,294600.0],["2014-12-05",9.33,9.45,9.0,9.11,229500.0],["2014-12-08",9.0,9.0,8.0,8.03,298900.0],["2014-12-09",8.07,8.97,8.05,8.92,226300.0],["2014-12-10",8.89,8.89,8.21,8.37,125700.0],["2014-12-11",8.81,9.11,8.46,8.55,291900.0],["2014-12-12",8.38,9.0,8.3,8.61,240300.0],["2014-12-15",8.7,8.7,8.0,8.18,254800.0],["2014-12-16",8.1,9.19,8.01,8.32,319600.0],["2014-12-17",8.49,10.18,8.49,10.18,233900.0],["2014-12-18",10.64,10.85,9.74,10.42,231600.0],["2014-12-19",10.37,10.84,9.99,10.83,203600.0],["2014-12-22",10.85,10.88,10.11,10.43,101800.0],["2014-12-23",10.5,10.95,10.4,10.73,117700.0],["2014-12-24",10.99,11.0,10.48,10.95,86100.0],["2014-12-26",11.0,11.0,10.43,10.77,88700.0],["2014-12-29",10.44,10.65,9.8,9.95,144200.0],["2014-12-30",9.75,10.4,9.35,10.36,124800.0],["2014-12-31",10.44,10.61,9.88,10.5,111100.0],["2015-01-02",10.93,10.93,10.16,10.61,119400.0],["2015-01-05",10.47,10.5,9.97,10.14,151000.0],["2015-01-06",10.12,10.37,9.38,9.66,124600.0],["2015-01-07",9.75,9.75,9.0,9.2,152400.0],["2015-01-08",9.29,9.58,9.21,9.52,79900.0],["2015-01-09",9.55,9.55,9.11,9.37,55600.0],["2015-01-12",9.08,9.09,8.4,8.55,166100.0],["2015-01-13",8.68,8.97,8.43,8.97,127200.0],["2015-01-14",8.77,9.07,8.55,9.0,267000.0],["2015-01-15",9.24,9.68,8.41,8.47,122000.0],["2015-01-16",8.43,9.09,8.43,8.9,93200.0],["2015-01-20",9.11,9.24,8.32,8.44,126400.0],["2015-01-21",8.46,8.87,8.43,8.77,151600.0],["2015-01-22",8.91,8.91,8.61,8.72,78600.0],["2015-01-23",8.9,8.99,8.64,8.75,97600.0],["2015-01-26",8.83,9.17,8.74,9.15,70400.0],["2015-01-27",9.01,9.58,8.85,9.44,77700.0],["2015-01-28",9.56,9.6,8.76,9.0,119900.0],["2015-01-29",9.0,9.25,8.74,9.1,146600.0],["2015-01-30",9.1,9.5,8.99,9.12,202900.0],["2015-02-02",9.2,9.75,9.18,9.59,133600.0],["2015-02-03",9.85,10.74,9.71,10.62,303100.0],["2015-02-04",10.43,10.73,9.72,9.89,113800.0],["2015-02-05",9.87,10.23,9.83,9.93,106000.0],["2015-02-06",10.12,10.3,9.55,9.84,161000.0],["2015-02-09",9.85,10.15,9.42,9.49,105900.0],["2015-02-10",9.4,9.55,8.8,8.99,124000.0],["2015-02-11",8.94,9.28,8.55,9.14,138300.0],["2015-02-12",9.5,9.78,9.25,9.73,68400.0],["2015-02-13",9.87,10.04,9.73,10.0,81000.0],["2015-02-17",10.0,10.08,9.81,9.93,65500.0],["2015-02-18",9.86,10.0,9.56,9.61,44900.0],["2015-02-19",9.38,9.88,9.08,9.81,117100.0],["2015-02-20",9.83,9.99,9.3,9.33,59900.0],["2015-02-23",9.32,9.32,8.99,9.27,117100.0],["2015-02-24",9.3,9.6,9.27,9.5,68400.0],["2015-02-25",9.65,9.82,9.44,9.63,36100.0],["2015-02-26",9.59,9.59,9.26,9.42,71600.0],["2015-02-27",9.36,9.54,9.22,9.5,95300.0],["2015-03-02",9.51,9.6,9.28,9.55,43300.0],["2015-03-03",9.57,9.65,9.07,9.17,85700.0],["2015-03-04",8.99,9.56,8.99,9.44,129100.0],["2015-03-05",9.46,9.59,9.21,9.27,46900.0],["2015-03-06",9.08,9.6,9.08,9.26,205400.0],["2015-03-09",9.21,9.7,9.2,9.4,97700.0],["2015-03-10",9.58,9.58,9.11,9.26,134600.0],["2015-03-11",9.21,9.61,9.21,9.34,74400.0],["2015-03-12",9.49,9.53,9.25,9.36,112900.0],["2015-03-13",9.29,9.32,9.09,9.2,87800.0],["2015-03-16",9.17,9.17,8.88,9.05,119300.0],["2015-03-17",9.49,9.58,9.25,9.48,100100.0],["2015-03-18",9.55,10.22,9.49,10.01,159200.0],["2015-03-19",10.0,10.19,9.52,9.72,120100.0],["2015-03-20",9.75,10.23,9.72,9.74,235900.0],["2015-03-23",9.7,10.15,9.7,9.85,137700.0],["2015-03-24",9.87,10.22,9.77,10.16,99200.0],["2015-03-25",10.34,10.54,10.05,10.43,110900.0],["2015-03-26",10.74,10.9,10.37,10.72,135600.0],["2015-03-27",10.45,10.6,10.27,10.41,206700.0],["2015-03-30",10.69,10.83,10.09,10.44,101600.0],["2015-03-31",10.28,10.7,10.24,10.62,106000.0],["2015-04-01",10.4,10.98,10.4,10.89,77800.0],["2015-04-02",10.94,10.98,10.69,10.81,30400.0],["2015-04-06",11.0,11.37,10.7,11.2,77800.0],["2015-04-07",11.11,11.66,11.11,11.62,71000.0],["2015-04-08",11.62,11.62,11.25,11.37,82600.0],["2015-04-09",11.37,11.49,11.05,11.39,53600.0],["2015-04-10",11.61,11.65,11.11,11.25,33600.0],["2015-04-13",11.17,11.45,11.17,11.26,39000.0],["2015-04-14",11.44,11.72,11.28,11.33,51600.0],["2015-04-15",11.5,12.0,11.31,11.9,87200.0],["2015-04-16",11.95,12.61,11.58,12.42,118300.0],["2015-04-17",12.32,12.37,11.45,11.83,97700.0],["2015-04-20",11.83,11.88,11.26,11.82,47200.0],["2015-04-21",11.79,12.07,11.35,11.41,31500.0],["2015-04-22",11.44,11.61,11.19,11.45,32500.0],["2015-04-23",11.44,11.8,11.41,11.5,37000.0],["2015-04-24",11.45,11.64,11.07,11.46,54100.0],["2015-04-27",11.59,11.9,11.5,11.57,60900.0],["2015-04-28",11.69,12.42,11.69,12.38,97000.0],["2015-04-29",12.25,12.9,12.05,12.42,80700.0],["2015-04-30",12.4,12.61,12.11,12.14,64100.0],["2015-05-01",12.0,12.27,11.54,11.82,51100.0],["2015-05-04",11.74,11.92,11.51,11.7,42000.0],["2015-05-05",11.9,11.98,11.31,11.43,55800.0],["2015-05-06",11.54,11.73,11.07,11.27,60900.0],["2015-05-07",11.01,12.0,11.01,11.54,181000.0],["2015-05-08",11.65,12.05,11.65,11.78,58900.0],["2015-05-11",11.83,11.98,11.57,11.81,89600.0],["2015-05-12",11.76,12.29,11.64,12.03,69300.0],["2015-05-13",12.15,12.22,11.59,11.75,61500.0],["2015-05-14",11.8,11.85,11.5,11.66,89900.0],["2015-05-15",11.58,12.07,11.5,11.85,99900.0],["2015-05-18",11.75,11.89,11.51,11.6,68000.0],["2015-05-19",11.41,11.55,10.94,11.0,79400.0],["2015-05-20",11.19,11.38,11.0,11.21,85300.0],["2015-05-21",11.46,11.51,11.27,11.37,31700.0],["2015-05-22",11.38,11.75,11.26,11.32,88100.0],["2015-05-26",11.37,11.74,11.0,11.02,78600.0],["2015-05-27",11.0,11.65,11.0,11.65,52900.0],["2015-05-28",11.56,11.62,11.1,11.29,44700.0],["2015-05-29",11.3,11.58,11.14,11.49,57000.0],["2015-06-01",11.69,11.69,11.3,11.31,92800.0],["2015-06-02",11.4,12.15,11.4,12.1,75700.0],["2015-06-03",11.97,12.85,11.85,12.38,85500.0],["2015-06-04",12.49,12.49,12.04,12.18,37900.0],["2015-06-05",12.14,12.8,12.14,12.4,77800.0],["2015-06-08",12.4,12.41,11.56,12.36,29000.0],["2015-06-09",12.57,12.89,12.39,12.62,62400.0],["2015-06-10",12.88,12.88,12.59,12.8,66200.0],["2015-06-11",12.7,12.89,12.47,12.75,69900.0],["2015-06-12",12.72,12.95,12.72,12.86,64800.0],["2015-06-15",12.68,12.89,12.53,12.82,87500.0],["2015-06-16",12.8,13.39,12.77,13.14,98300.0],["2015-06-17",13.2,13.41,12.99,13.0,88100.0],["2015-06-18",12.2,12.5,11.36,11.64,1491800.0],["2015-06-19",11.52,11.78,11.5,11.76,252800.0],["2015-06-22",11.73,11.92,11.65,11.9,228600.0],["2015-06-23",11.98,12.1,11.83,12.07,243800.0],["2015-06-24",12.07,12.31,12.0,12.03,167300.0],["2015-06-25",12.07,12.12,11.72,11.78,83200.0],["2015-06-26",11.83,11.84,11.2,11.27,541000.0],["2015-06-29",11.25,11.3,10.75,11.21,174100.0],["2015-06-30",11.41,11.41,11.0,11.19,85700.0],["2015-07-01",11.3,11.54,10.62,11.06,242400.0],["2015-07-02",11.0,11.24,10.56,10.67,113000.0],["2015-07-06",10.07,10.71,9.66,10.33,150000.0],["2015-07-07",10.29,10.7,9.97,10.6,126200.0],["2015-07-08",10.55,10.61,10.15,10.36,70600.0],["2015-07-09",10.56,10.68,10.44,10.45,44000.0],["2015-07-10",10.52,10.88,10.05,10.74,79400.0],["2015-07-13",10.74,10.93,10.49,10.56,59700.0],["2015-07-14",10.46,11.22,10.46,11.2,108300.0],["2015-07-15",11.03,11.03,10.01,10.1,81100.0],["2015-07-16",10.1,10.24,10.02,10.07,71400.0],["2015-07-17",10.07,10.07,9.72,9.82,65300.0],["2015-07-20",9.83,9.83,8.39,9.29,85400.0],["2015-07-21",9.36,9.68,9.23,9.65,108400.0],["2015-07-22",9.53,9.53,9.03,9.23,92700.0],["2015-07-23",9.29,9.41,8.93,9.2,76200.0],["2015-07-24",9.15,9.15,8.73,8.76,75600.0],["2015-07-27",8.66,8.83,7.63,8.69,234800.0],["2015-07-28",8.6,9.37,8.39,9.25,82700.0],["2015-07-29",9.25,9.75,9.11,9.27,69400.0],["2015-07-30",9.23,9.43,8.68,8.83,94400.0],["2015-07-31",8.88,8.91,8.01,8.17,426600.0],["2015-08-03",8.12,8.52,7.87,7.94,137900.0],["2015-08-04",8.0,8.37,7.89,8.33,143800.0],["2015-08-05",8.49,8.6,7.91,8.26,119600.0],["2015-08-06",8.29,8.78,7.92,8.75,139200.0],["2015-08-07",8.57,8.95,8.33,8.43,75500.0],["2015-08-10",8.51,8.76,8.37,8.72,78600.0],["2015-08-11",8.97,9.49,8.51,9.21,143600.0],["2015-08-12",9.11,9.95,8.99,9.95,111900.0],["2015-08-13",9.79,9.79,9.34,9.51,90200.0],["2015-08-14",9.49,9.61,8.89,9.09,66500.0],["2015-08-17",9.03,9.51,8.88,9.51,85400.0],["2015-08-18",9.45,9.73,9.18,9.67,86500.0],["2015-08-19",9.68,9.68,8.69,8.79,140000.0],["2015-08-20",8.76,9.26,8.52,9.01,60000.0],["2015-08-21",8.76,9.05,8.45,8.74,119100.0],["2015-08-24",7.62,8.74,7.62,8.05,136700.0],["2015-08-25",8.29,8.51,7.8,8.01,126800.0],["2015-08-26",8.17,8.45,7.96,8.37,107200.0],["2015-08-27",8.54,8.86,8.33,8.67,251700.0],["2015-08-28",8.55,9.5,8.55,9.25,102900.0],["2015-08-31",9.09,10.38,8.97,10.25,144200.0],["2015-09-01",10.0,10.14,9.75,10.06,140200.0],["2015-09-02",10.15,10.5,9.68,10.43,135900.0],["2015-09-03",10.36,10.98,10.1,10.23,60600.0],["2015-09-04",10.1,10.23,9.91,10.19,33600.0],["2015-09-08",10.34,10.54,9.93,10.49,67500.0],["2015-09-09",10.52,10.76,9.94,10.03,72300.0],["2015-09-10",10.05,10.2,9.76,10.02,52400.0],["2015-09-11",9.85,9.87,9.5,9.81,58300.0],["2015-09-14",9.68,9.98,9.51,9.68,44100.0],["2015-09-15",9.67,10.02,9.66,9.8,64200.0],["2015-09-16",9.93,10.59,9.9,10.0,91800.0],["2015-09-17",10.03,10.3,9.98,10.06,85200.0],["2015-09-18",9.88,10.47,9.68,10.27,115900.0],["2015-09-21",10.33,10.33,9.94,9.99,79000.0],["2015-09-22",9.83,10.15,9.62,9.7,52900.0],["2015-09-23",9.82,9.95,9.6,9.81,92200.0],["2015-09-24",9.8,9.92,9.56,9.62,66300.0],["2015-09-25",9.67,9.75,9.35,9.6,82900.0],["2015-09-28",9.5,9.64,9.42,9.54,49200.0],["2015-09-29",9.53,9.64,9.44,9.56,52900.0],["2015-09-30",9.66,10.1,9.49,9.87,116000.0],["2015-10-01",10.07,10.15,9.67,10.08,98000.0],["2015-10-02",9.99,10.24,9.88,10.05,168400.0],["2015-10-05",10.14,10.8,10.05,10.78,90600.0],["2015-10-06",10.78,11.46,10.78,11.1,152300.0],["2015-10-07",11.25,11.25,10.62,11.01,102600.0],["2015-10-08",10.9,11.32,10.48,10.87,76300.0],["2015-10-09",10.98,11.0,10.64,10.93,65500.0],["2015-10-12",10.83,10.83,10.21,10.49,54700.0],["2015-10-13",10.29,10.67,10.2,10.27,39300.0],["2015-10-14",10.25,10.46,10.2,10.36,52100.0],["2015-10-15",10.25,10.94,10.15,10.87,36500.0],["2015-10-16",10.94,10.94,10.46,10.69,37800.0],["2015-10-19",10.57,10.76,10.23,10.47,43800.0],["2015-10-20",10.56,11.0,10.46,10.47,52100.0],["2015-10-21",10.5,11.09,10.33,10.81,60300.0],["2015-10-22",10.93,11.25,10.83,11.23,47100.0],["2015-10-23",11.29,11.53,10.25,10.29,192300.0],["2015-10-26",10.25,10.37,9.98,10.09,109700.0],["2015-10-27",10.02,10.1,9.59,9.77,107600.0],["2015-10-28",10.76,10.76,9.84,10.6,128700.0],["2015-10-29",10.39,10.95,10.14,10.37,74200.0],["2015-10-30",10.41,10.66,10.0,10.39,92400.0],["2015-11-02",10.25,11.35,10.14,10.93,118100.0],["2015-11-03",10.94,11.36,10.81,11.0,88500.0],["2015-11-04",10.85,11.09,10.14,10.8,95100.0],["2015-11-05",10.7,10.99,10.44,10.76,50100.0],["2015-11-06",10.67,10.99,10.44,10.84,62600.0],["2015-11-09",10.99,11.0,10.14,10.29,69300.0],["2015-11-10",10.09,10.68,9.91,10.63,73100.0],["2015-11-11",10.68,10.92,9.94,10.1,50300.0],["2015-11-12",9.9,10.21,9.71,9.77,81200.0],["2015-11-13",9.67,10.0,9.49,9.87,52900.0],["2015-11-16",9.83,10.13,9.8,10.0,39300.0],["2015-11-17",9.9,9.9,9.64,9.78,54200.0],["2015-11-18",9.76,9.9,9.45,9.79,99100.0],["2015-11-19",9.65,9.8,9.14,9.29,65100.0],["2015-11-20",9.35,9.38,9.12,9.2,129800.0],["2015-11-23",9.2,9.8,9.1,9.54,51400.0],["2015-11-24",9.64,9.86,9.44,9.54,55100.0],["2015-11-25",9.48,9.8,9.37,9.73,28200.0],["2015-11-27",9.63,9.8,9.22,9.61,15500.0],["2015-11-30",9.71,10.02,9.61,9.97,82400.0],["2015-12-01",9.99,10.13,9.89,10.08,101700.0],["2015-12-02",10.02,10.21,9.89,9.94,182700.0],["2015-12-03",9.9,10.06,9.72,9.77,59700.0],["2015-12-04",9.6,9.6,9.1,9.27,86700.0],["2015-12-07",9.15,9.15,8.33,8.42,73100.0],["2015-12-08",8.31,8.62,8.25,8.46,155300.0],["2015-12-09",8.46,8.56,8.02,8.07,62100.0],["2015-12-10",8.1,8.39,7.78,8.24,96700.0],["2015-12-11",7.75,8.05,7.75,7.96,152700.0],["2015-12-14",7.88,8.05,7.78,7.86,134900.0],["2015-12-15",7.96,8.06,7.78,8.06,153500.0],["2015-12-16",8.06,8.06,7.61,7.85,109200.0],["2015-12-17",7.83,7.93,7.22,7.34,85200.0],["2015-12-18",7.24,7.5,6.99,7.01,201200.0],["2015-12-21",7.01,7.01,6.57,6.76,131800.0],["2015-12-22",6.9,7.14,6.65,6.85,125500.0],["2015-12-23",6.9,7.49,6.87,7.48,145500.0],["2015-12-24",7.49,7.49,7.24,7.35,21100.0],["2015-12-28",7.19,7.2,6.94,7.05,63600.0],["2015-12-29",7.15,7.36,7.0,7.22,55700.0],["2015-12-30",7.11,7.21,6.81,6.82,55000.0],["2015-12-31",6.78,7.15,6.78,7.05,56600.0],["2016-01-04",7.02,7.22,6.68,6.83,120800.0],["2016-01-05",6.74,6.87,6.58,6.72,100100.0],["2016-01-06",6.35,6.35,5.55,5.56,252700.0],["2016-01-07",5.4,5.78,5.0,5.03,167300.0],["2016-01-08",5.09,5.26,4.86,5.1,274500.0],["2016-01-11",5.11,5.32,4.94,5.29,220000.0],["2016-01-12",5.49,5.49,5.05,5.15,218800.0],["2016-01-13",5.15,5.42,4.82,4.87,158300.0],["2016-01-14",4.85,5.09,4.85,4.92,232200.0],["2016-01-15",4.8,4.9,4.35,4.55,235000.0],["2016-01-19",4.48,4.58,4.38,4.54,139900.0],["2016-01-20",4.39,5.07,4.33,4.99,227100.0],["2016-01-21",4.92,5.27,4.87,5.08,162700.0],["2016-01-22",5.2,5.31,4.95,5.17,105100.0],["2016-01-25",5.07,5.26,4.83,4.86,95900.0],["2016-01-26",4.92,5.25,4.9,5.05,83800.0],["2016-01-27",5.05,5.31,4.98,5.14,108000.0],["2016-01-28",5.34,5.45,5.09,5.14,109400.0],["2016-01-29",5.12,5.54,5.12,5.53,127700.0],["2016-02-01",5.45,5.45,4.97,5.04,80900.0],["2016-02-02",4.86,4.89,4.69,4.74,76800.0],["2016-02-03",4.73,5.16,4.7,5.12,59000.0],["2016-02-04",5.09,5.53,5.09,5.5,117200.0],["2016-02-05",5.39,5.49,4.97,4.97,157900.0],["2016-02-08",4.87,5.12,4.73,5.07,50800.0],["2016-02-09",4.95,5.11,4.56,4.84,79200.0],["2016-02-10",4.79,4.97,4.56,4.82,87100.0],["2016-02-11",4.74,4.95,4.64,4.95,85500.0],["2016-02-12",4.99,5.22,4.95,5.1,105500.0],["2016-02-16",5.17,5.17,4.67,4.72,106800.0],["2016-02-17",4.74,5.04,4.7,4.98,57100.0],["2016-02-18",4.92,4.98,4.61,4.62,85700.0],["2016-02-19",4.62,4.62,4.44,4.45,59400.0],["2016-02-22",4.59,4.72,4.27,4.3,99700.0],["2016-02-23",4.3,4.45,4.03,4.04,57500.0],["2016-02-24",4.04,4.24,4.0,4.14,60500.0],["2016-02-25",4.14,4.25,4.02,4.21,45100.0],["2016-02-26",4.26,4.46,4.19,4.28,32500.0],["2016-02-29",4.25,4.29,4.0,4.18,157800.0],["2016-03-01",4.13,4.35,4.03,4.26,47300.0],["2016-03-02",4.2,4.58,4.19,4.56,87400.0],["2016-03-03",4.56,5.0,4.44,5.0,146300.0],["2016-03-04",4.53,5.43,4.48,5.05,604600.0],["2016-03-07",5.05,5.47,5.03,5.27,200200.0],["2016-03-08",4.98,5.45,4.76,4.79,329400.0],["2016-03-09",4.85,4.9,4.71,4.8,81600.0],["2016-03-10",4.76,4.89,4.68,4.87,136200.0],["2016-03-11",5.02,5.03,4.93,5.0,79500.0],["2016-03-14",4.89,4.97,4.84,4.9,55500.0],["2016-03-15",4.88,5.02,4.66,4.71,80800.0],["2016-03-16",4.61,4.8,4.58,4.77,118400.0],["2016-03-17",4.76,5.56,4.76,5.22,229000.0],["2016-03-18",5.3,5.39,5.14,5.2,291900.0],["2016-03-21",5.15,5.34,5.12,5.23,54300.0],["2016-03-22",5.18,5.33,5.18,5.22,95200.0],["2016-03-23",5.07,5.23,5.01,5.08,168200.0],["2016-03-24",5.01,5.25,4.85,5.17,63500.0],["2016-03-28",5.16,5.16,4.92,5.0,40000.0],["2016-03-29",4.93,5.24,4.88,5.2,63700.0],["2016-03-30",5.24,5.35,4.94,4.96,532100.0],["2016-03-31",4.92,5.12,4.77,5.05,141200.0],["2016-04-01",4.87,4.99,4.77,4.97,427500.0],["2016-04-04",4.84,5.2,4.84,4.96,118400.0],["2016-04-05",4.94,5.14,4.81,5.0,100800.0],["2016-04-06",5.09,5.38,5.09,5.38,79500.0],["2016-04-07",5.29,5.45,5.29,5.36,70800.0],["2016-04-08",5.48,5.64,5.42,5.6,111800.0],["2016-04-11",5.69,6.02,5.55,5.95,80600.0],["2016-04-12",5.98,6.24,5.87,6.2,98000.0],["2016-04-13",6.26,6.37,6.03,6.34,65900.0],["2016-04-14",6.36,6.37,6.22,6.27,61400.0],["2016-04-15",6.21,6.38,6.12,6.28,53600.0],["2016-04-18",5.97,6.06,5.53,6.01,112200.0],["2016-04-19",6.1,6.36,6.01,6.21,22300.0],["2016-04-20",6.17,6.99,6.05,6.77,207500.0],["2016-04-21",6.37,6.5,5.93,6.07,4019700.0],["2016-04-22",6.08,6.28,6.03,6.03,649900.0],["2016-04-25",6.21,6.37,6.16,6.33,905600.0],["2016-04-26",6.3,6.95,6.3,6.91,1079600.0],["2016-04-27",7.0,7.45,7.0,7.29,718200.0],["2016-04-28",7.4,7.77,7.25,7.49,518600.0],["2016-04-29",7.5,7.8,7.05,7.2,646000.0],["2016-05-02",7.2,7.2,6.85,7.07,333100.0],["2016-05-03",6.9,6.96,6.41,6.42,340100.0],["2016-05-04",6.56,6.72,6.16,6.63,531700.0],["2016-05-05",6.84,6.84,6.58,6.66,239000.0],["2016-05-06",6.63,6.9,6.37,6.51,336000.0],["2016-05-09",6.49,6.56,6.2,6.52,265900.0],["2016-05-10",7.0,7.0,6.59,6.87,240800.0],["2016-05-11",6.84,7.1,6.66,6.8,879200.0],["2016-05-12",7.4,7.75,7.05,7.22,482200.0],["2016-05-13",7.21,7.39,7.08,7.26,283700.0],["2016-05-16",7.43,7.62,7.37,7.51,406800.0],["2016-05-17",7.59,7.97,7.57,7.81,679500.0],["2016-05-18",7.79,7.96,7.4,7.46,167900.0],["2016-05-19",7.34,7.44,7.09,7.38,128100.0],["2016-05-20",7.44,7.54,7.23,7.44,104800.0],["2016-05-23",7.4,7.5,7.1,7.43,310400.0],["2016-05-24",7.5,7.5,7.27,7.44,222100.0],["2016-05-25",7.49,7.9,7.34,7.8,298100.0],["2016-05-26",7.79,8.4,7.71,8.11,639400.0],["2016-05-27",8.12,8.38,7.78,8.08,606600.0],["2016-05-31",8.2,8.3,8.0,8.09,1145500.0],["2016-06-01",7.9,8.3,7.86,8.26,246600.0],["2016-06-02",8.17,8.56,8.01,8.42,255700.0],["2016-06-03",8.5,8.61,8.21,8.53,159800.0],["2016-06-06",8.62,8.97,8.49,8.9,248100.0],["2016-06-07",9.0,9.47,8.98,9.24,385100.0],["2016-06-08",9.41,9.59,9.15,9.26,666000.0],["2016-06-09",9.15,9.22,8.82,8.84,228300.0],["2016-06-10",8.72,8.72,8.3,8.51,327000.0],["2016-06-13",8.35,8.68,8.24,8.47,338600.0],["2016-06-14",8.4,8.57,8.36,8.49,733800.0],["2016-06-15",8.45,8.81,8.41,8.69,300400.0],["2016-06-16",8.58,8.59,8.27,8.47,366100.0],["2016-06-17",8.43,9.49,8.36,9.42,1147100.0],["2016-06-20",9.65,9.98,9.42,9.72,373500.0],["2016-06-21",9.69,9.85,9.26,9.85,362700.0],["2016-06-22",10.0,10.0,9.47,9.47,699500.0],["2016-06-23",9.54,9.7,9.36,9.65,246200.0],["2016-06-24",9.05,9.58,8.92,9.54,914400.0],["2016-06-27",9.5,9.5,8.72,8.85,354000.0],["2016-06-28",9.08,9.31,9.06,9.24,177200.0],["2016-06-29",9.41,9.44,9.07,9.14,236900.0],["2016-06-30",9.11,9.11,8.7,8.82,254400.0],["2016-07-01",8.83,9.27,8.82,9.1,136700.0],["2016-07-05",8.86,8.92,8.57,8.87,142800.0],["2016-07-06",8.86,9.06,8.78,8.94,153600.0],["2016-07-07",9.09,9.23,8.54,8.61,182600.0],["2016-07-08",8.75,8.75,8.37,8.42,239200.0],["2016-07-11",8.48,8.58,8.11,8.33,222400.0],["2016-07-12",8.43,9.21,8.29,8.78,309000.0],["2016-07-13",8.84,8.84,8.24,8.35,167300.0],["2016-07-14",8.39,8.45,8.03,8.08,247100.0],["2016-07-15",8.23,8.4,7.95,8.16,712200.0],["2016-07-18",8.1,8.32,8.02,8.25,140100.0],["2016-07-19",8.24,8.38,7.9,7.94,153500.0],["2016-07-20",7.76,8.11,7.76,8.11,117600.0],["2016-07-21",8.05,8.31,7.95,7.99,207300.0],["2016-07-22",8.03,8.17,7.88,8.09,103200.0],["2016-07-25",8.03,8.06,7.8,7.87,182400.0],["2016-07-26",7.85,8.03,7.76,7.9,96100.0],["2016-07-27",7.96,8.19,7.76,7.88,83500.0],["2016-07-28",7.89,8.07,7.61,7.67,133300.0],["2016-07-29",7.58,7.94,7.53,7.94,117200.0],["2016-08-01",7.79,7.84,7.48,7.59,183500.0],["2016-08-02",7.67,7.8,7.48,7.76,120700.0],["2016-08-03",7.78,8.18,7.7,8.18,198400.0],["2016-08-04",8.1,8.76,8.05,8.68,236400.0],["2016-08-05",8.63,9.1,8.42,9.04,300400.0],["2016-08-08",9.23,9.57,8.97,8.99,282300.0],["2016-08-09",9.0,9.05,8.58,8.8,238300.0],["2016-08-10",8.89,8.89,8.58,8.68,151400.0],["2016-08-11",8.73,9.86,8.73,9.67,282300.0],["2016-08-12",9.7,9.7,9.06,9.46,87100.0],["2016-08-15",9.59,9.85,9.54,9.67,143500.0],["2016-08-16",9.6,10.07,9.39,9.98,395600.0],["2016-08-17",9.95,10.03,9.82,9.92,127600.0],["2016-08-18",10.0,10.8,9.88,10.52,419800.0],["2016-08-19",10.58,10.58,9.98,10.24,282400.0],["2016-08-22",10.4,10.4,10.01,10.12,184700.0],["2016-08-23",10.0,10.3,9.84,10.08,91100.0],["2016-08-24",9.7,10.12,9.57,10.06,206300.0],["2016-08-25",9.98,10.31,9.73,10.11,161000.0],["2016-08-26",10.2,10.4,10.05,10.16,119100.0],["2016-08-29",10.33,10.45,10.23,10.27,157400.0],["2016-08-30",10.45,10.5,9.91,10.14,223000.0],["2016-08-31",10.18,10.2,9.83,9.92,239500.0],["2016-09-01",9.83,10.1,9.79,10.04,153500.0],["2016-09-02",10.22,10.46,10.22,10.4,68400.0],["2016-09-06",10.3,10.45,10.15,10.26,106300.0],["2016-09-07",10.47,10.53,10.2,10.32,245900.0],["2016-09-08",10.0,11.05,10.0,11.01,298300.0],["2016-09-09",10.86,11.0,10.59,10.66,249700.0],["2016-09-12",10.57,10.81,10.45,10.67,132200.0],["2016-09-13",10.36,10.58,10.3,10.45,202100.0],["2016-09-14",10.42,10.52,9.76,9.8,143900.0],["2016-09-15",9.94,9.94,9.51,9.6,86100.0],["2016-09-16",9.32,9.71,9.3,9.64,283300.0],["2016-09-19",9.76,10.08,9.49,9.69,90800.0],["2016-09-20",9.66,9.89,9.54,9.69,62800.0],["2016-09-21",9.9,10.13,9.5,10.06,75300.0],["2016-09-22",10.22,10.45,10.13,10.28,113100.0],["2016-09-23",10.3,10.42,9.98,10.16,145000.0],["2016-09-26",10.25,10.45,10.01,10.32,124400.0],["2016-09-27",10.42,10.45,10.09,10.2,160600.0],["2016-09-28",10.36,10.69,10.08,10.56,216500.0],["2016-09-29",10.9,11.05,10.56,10.79,149700.0],["2016-09-30",10.9,11.03,10.71,10.95,137700.0],["2016-10-03",11.05,11.32,10.83,11.22,131400.0],["2016-10-04",11.22,11.46,10.98,11.1,151200.0],["2016-10-05",11.26,11.4,11.07,11.27,92700.0],["2016-10-06",11.33,11.4,11.13,11.16,82700.0],["2016-10-07",11.22,11.3,11.02,11.03,96800.0],["2016-10-10",11.22,11.8,11.22,11.64,120800.0],["2016-10-11",11.64,11.64,11.19,11.24,96000.0],["2016-10-12",11.18,11.3,11.01,11.05,66100.0],["2016-10-13",11.0,11.23,10.8,10.82,92500.0],["2016-10-14",10.8,11.4,10.53,11.17,210800.0],["2016-10-17",11.05,11.18,10.86,11.04,94000.0],["2016-10-18",11.16,11.23,10.62,10.79,98300.0],["2016-10-19",11.0,11.2,10.83,10.89,98500.0],["2016-10-20",10.8,11.0,10.6,10.9,82000.0],["2016-10-21",10.9,11.0,10.81,10.85,119000.0],["2016-10-24",10.75,10.82,10.65,10.73,71700.0],["2016-10-25",10.7,10.85,10.54,10.79,403100.0],["2016-10-26",10.64,10.82,9.85,10.04,149700.0],["2016-10-27",10.14,10.51,9.91,10.02,186900.0],["2016-10-28",9.96,10.05,9.7,9.76,98700.0],["2016-10-31",9.66,9.66,9.12,9.23,133200.0],["2016-11-01",9.28,9.88,9.24,9.84,414100.0],["2016-11-02",9.83,10.06,9.6,9.86,175600.0],["2016-11-03",9.94,9.94,9.35,9.5,175000.0],["2016-11-04",9.47,9.68,9.28,9.5,132700.0],["2016-11-07",9.67,9.67,9.4,9.47,220000.0],["2016-11-08",9.36,10.08,9.32,10.03,123900.0],["2016-11-09",8.77,11.52,8.76,11.52,456200.0],["2016-11-10",11.71,12.17,11.48,11.86,292300.0],["2016-11-11",11.61,11.9,11.2,11.66,306600.0],["2016-11-14",11.71,11.73,10.74,11.28,246400.0],["2016-11-15",11.4,11.99,11.4,11.78,249300.0],["2016-11-16",11.8,12.05,11.75,12.05,194900.0],["2016-11-17",12.12,12.49,11.32,11.94,246900.0],["2016-11-18",12.07,12.55,11.95,12.29,182400.0],["2016-11-21",12.58,13.14,12.41,13.11,309900.0],["2016-11-22",13.1,13.4,12.9,13.29,353000.0],["2016-11-23",13.1,13.45,12.78,13.29,152100.0],["2016-11-25",12.98,13.38,12.86,13.36,71000.0],["2016-11-28",13.28,13.31,12.04,12.04,382600.0],["2016-11-29",11.77,12.28,11.5,11.62,162100.0],["2016-11-30",12.63,13.23,12.63,12.8,590100.0],["2016-12-01",12.93,13.54,12.87,13.13,318100.0],["2016-12-02",13.18,13.26,12.68,12.96,170500.0],["2016-12-05",13.02,13.06,12.0,12.15,286700.0],["2016-12-06",11.75,11.84,11.4,11.51,2096700.0],["2016-12-07",11.5,11.59,11.25,11.33,743100.0],["2016-12-08",11.46,11.75,11.25,11.69,835700.0],["2016-12-09",11.73,12.03,11.62,11.87,521000.0],["2016-12-12",12.41,12.54,11.76,11.81,504100.0],["2016-12-13",11.93,12.3,11.76,12.24,664000.0],["2016-12-14",12.06,12.2,11.4,11.61,416000.0],["2016-12-15",11.45,11.98,11.31,11.8,371200.0],["2016-12-16",11.94,12.07,11.78,11.94,928300.0],["2016-12-19",12.09,12.48,11.99,12.17,455100.0],["2016-12-20",12.29,13.07,12.18,13.05,434600.0],["2016-12-21",13.0,13.05,12.68,12.75,177600.0],["2016-12-22",12.72,13.2,12.42,13.08,178400.0],["2016-12-23",12.97,13.1,12.77,13.0,89800.0],["2016-12-27",13.1,13.15,12.75,12.94,140200.0],["2016-12-28",13.03,13.14,12.5,13.04,983700.0],["2016-12-29",13.07,13.25,12.79,13.25,288300.0],["2016-12-30",13.24,13.34,12.88,12.99,220000.0],["2017-01-03",13.25,13.42,12.74,13.08,275600.0],["2017-01-04",13.16,13.54,12.82,13.54,264400.0],["2017-01-05",13.54,13.68,13.0,13.24,173500.0],["2017-01-06",13.24,13.25,12.84,13.0,97500.0],["2017-01-09",12.75,13.18,12.51,12.8,234500.0],["2017-01-10",13.65,13.73,13.27,13.67,540700.0],["2017-01-11",13.67,13.67,13.15,13.47,193800.0],["2017-01-12",13.47,13.52,12.95,13.14,158300.0],["2017-01-13",13.12,13.47,13.06,13.28,325000.0],["2017-01-17",13.46,13.66,13.2,13.38,353400.0],["2017-01-18",13.29,13.53,13.12,13.31,253700.0],["2017-01-19",13.3,13.44,13.01,13.23,99300.0],["2017-01-20",13.31,13.38,13.09,13.25,389000.0],["2017-01-23",13.19,13.19,12.96,13.13,106300.0],["2017-01-24",13.51,13.72,12.97,13.59,273200.0],["2017-01-25",13.59,13.9,13.34,13.77,386400.0],["2017-01-26",13.9,14.1,13.58,13.65,144300.0],["2017-01-27",13.56,13.7,13.31,13.56,69100.0],["2017-01-30",13.54,13.54,12.75,13.1,196900.0],["2017-01-31",13.11,13.24,12.9,13.2,184400.0],["2017-02-01",13.4,13.4,12.96,13.32,135000.0],["2017-02-02",13.47,13.47,13.02,13.17,216400.0],["2017-02-03",13.21,13.83,13.09,13.81,272500.0],["2017-02-06",13.99,14.0,13.3,13.47,425000.0],["2017-02-07",13.47,13.48,12.85,13.18,300700.0],["2017-02-08",13.15,13.43,12.7,12.89,255200.0],["2017-02-09",13.08,13.23,12.89,13.08,96000.0],["2017-02-10",13.27,13.44,13.02,13.15,141600.0],["2017-02-13",13.14,13.2,12.6,12.81,278900.0],["2017-02-14",12.85,12.99,12.63,12.85,138600.0],["2017-02-15",12.88,12.99,12.65,12.88,113000.0],["2017-02-16",12.84,12.95,12.08,12.14,233400.0],["2017-02-17",12.2,12.65,11.93,12.21,295000.0],["2017-02-21",12.51,12.75,12.35,12.66,200800.0],["2017-02-22",12.59,12.66,11.92,12.06,175700.0],["2017-02-23",12.23,12.39,11.75,12.18,173100.0],["2017-02-24",12.31,12.31,12.0,12.21,152600.0],["2017-02-27",12.2,12.69,12.09,12.54,221800.0],["2017-02-28",12.5,12.6,12.34,12.36,207300.0],["2017-03-01",12.57,12.83,12.44,12.79,289800.0],["2017-03-02",12.8,12.85,12.15,12.21,206900.0],["2017-03-03",12.19,12.38,11.55,11.61,316600.0],["2017-03-06",11.71,12.01,11.56,11.86,195900.0],["2017-03-07",12.14,12.14,11.63,11.7,149900.0],["2017-03-08",11.42,11.74,10.57,10.6,420800.0],["2017-03-09",10.29,10.75,9.8,10.1,565400.0],["2017-03-10",10.18,10.2,9.77,9.78,254600.0],["2017-03-13",9.87,10.2,9.87,10.15,182900.0],["2017-03-14",10.04,10.2,9.78,10.12,228800.0],["2017-03-15",10.23,10.88,10.04,10.67,286500.0],["2017-03-16",10.15,11.78,9.75,10.72,558400.0],["2017-03-17",10.66,10.96,10.27,10.38,921000.0],["2017-03-20",10.49,10.61,9.95,10.57,200200.0],["2017-03-21",10.52,10.67,10.02,10.04,229500.0],["2017-03-22",9.96,10.17,9.6,9.86,457700.0],["2017-03-23",9.82,9.84,9.41,9.44,400600.0],["2017-03-24",9.45,9.66,9.22,9.55,560400.0],["2017-03-27",9.4,9.85,9.27,9.76,301700.0],["2017-03-28",9.78,10.78,9.52,10.7,461600.0],["2017-03-29",10.59,10.95,10.35,10.57,467900.0],["2017-03-30",10.63,10.75,10.02,10.04,268900.0],["2017-03-31",10.26,11.3,9.93,10.82,1313100.0],["2017-04-03",10.75,11.17,10.55,10.7,475400.0],["2017-04-04",10.67,11.3,10.67,11.19,503500.0],["2017-04-05",11.61,11.82,10.71,10.73,623800.0],["2017-04-06",11.32,12.89,11.3,12.0,1260000.0],["2017-04-07",11.76,12.39,11.76,12.32,423300.0],["2017-04-10",12.46,12.81,11.98,12.06,533500.0],["2017-04-11",12.07,12.49,11.9,12.45,225800.0],["2017-04-12",12.45,12.46,11.95,12.04,234900.0],["2017-04-13",11.79,12.15,11.75,11.77,262400.0],["2017-04-17",12.33,12.55,11.83,12.19,467000.0],["2017-04-18",12.34,12.99,11.83,12.38,869200.0],["2017-04-19",12.4,12.47,11.57,11.71,811200.0],["2017-04-20",11.81,12.07,11.51,11.7,386600.0],["2017-04-21",11.37,12.03,11.37,11.81,468500.0],["2017-04-24",11.95,12.22,11.76,12.05,286300.0],["2017-04-25",12.25,12.35,12.0,12.26,268800.0],["2017-04-26",12.45,12.69,12.14,12.45,331400.0],["2017-04-27",12.33,12.38,11.91,12.22,184900.0],["2017-04-28",12.31,12.38,11.98,12.0,214300.0],["2017-05-01",12.11,12.13,11.89,11.99,362200.0],["2017-05-02",12.04,12.32,11.98,12.08,286400.0],["2017-05-03",11.72,12.25,11.68,12.16,427900.0],["2017-05-04",12.13,12.13,11.82,12.04,389900.0],["2017-05-05",12.0,12.25,11.91,12.21,254300.0],["2017-05-08",12.21,12.71,12.13,12.62,262300.0],["2017-05-09",12.61,12.61,12.05,12.2,519300.0],["2017-05-10",12.07,12.85,11.86,12.75,470000.0],["2017-05-11",12.9,13.67,12.82,13.36,643600.0],["2017-05-12",13.46,13.65,13.31,13.5,390900.0],["2017-05-15",14.14,14.14,13.3,13.36,284600.0],["2017-05-16",13.37,13.54,12.99,13.22,176800.0],["2017-05-17",13.06,13.29,12.49,12.64,374300.0],["2017-05-18",12.56,13.2,12.51,13.18,241800.0],["2017-05-19",13.24,13.59,13.24,13.51,204600.0],["2017-05-22",13.6,13.8,13.17,13.74,224600.0],["2017-05-23",13.79,13.8,13.48,13.75,156700.0],["2017-05-24",13.71,13.86,13.34,13.54,191500.0],["2017-05-25",13.21,13.76,13.0,13.14,318300.0],["2017-05-26",13.45,13.45,12.96,13.31,170200.0],["2017-05-30",13.16,13.28,12.76,13.17,423600.0],["2017-05-31",13.0,13.05,12.54,12.98,342900.0],["2017-06-01",12.97,13.19,12.83,13.0,386100.0],["2017-06-02",13.22,13.22,12.8,13.01,335600.0],["2017-06-05",12.92,13.08,12.8,13.01,226400.0],["2017-06-06",12.9,13.4,12.84,13.38,1661900.0],["2017-06-07",13.4,13.5,12.15,12.75,574000.0],["2017-06-08",12.57,13.06,12.57,12.94,892300.0],["2017-06-09",13.0,13.45,12.88,13.16,1339000.0],["2017-06-12",13.41,13.41,12.94,13.12,410200.0],["2017-06-13",13.04,13.3,12.87,13.2,332900.0],["2017-06-14",13.1,13.1,12.0,12.2,535600.0],["2017-06-15",12.0,12.22,11.56,11.8,396100.0],["2017-06-16",11.8,12.34,11.57,12.28,836400.0],["2017-06-19",12.16,12.28,11.91,12.03,180600.0],["2017-06-20",11.76,11.91,10.88,11.87,486200.0],["2017-06-21",12.0,12.05,10.94,11.25,573800.0],["2017-06-22",11.28,11.51,11.09,11.11,229700.0],["2017-06-23",11.14,11.77,11.04,11.74,1225200.0],["2017-06-26",11.79,11.82,11.37,11.69,245700.0],["2017-06-27",11.76,12.21,11.62,12.11,367800.0],["2017-06-28",12.17,12.91,11.88,12.72,520800.0],["2017-06-29",12.7,13.02,12.41,12.86,568000.0],["2017-06-30",12.68,13.26,12.66,13.0,417500.0],["2017-07-03",12.78,13.25,12.78,13.12,122000.0],["2017-07-05",13.06,13.06,12.71,12.99,579200.0],["2017-07-06",13.03,13.42,12.8,12.83,617200.0],["2017-07-07",12.74,13.0,12.44,12.92,433000.0],["2017-07-10",12.85,13.34,12.75,13.14,324100.0],["2017-07-11",13.18,13.21,12.88,12.88,358500.0],["2017-07-12",13.19,13.33,12.73,12.76,238900.0],["2017-07-13",12.46,13.3,12.46,13.19,417000.0],["2017-07-14",13.69,13.69,12.93,13.03,263500.0],["2017-07-17",13.0,13.92,13.0,13.46,858000.0],["2017-07-18",12.7,12.91,12.2,12.47,3106800.0],["2017-07-19",12.69,12.96,12.4,12.86,825500.0],["2017-07-20",12.9,13.2,12.51,12.68,984700.0],["2017-07-21",12.8,12.85,12.39,12.45,500600.0],["2017-07-24",12.6,12.78,12.46,12.54,401700.0],["2017-07-25",12.79,13.13,12.65,12.9,455500.0],["2017-07-26",13.01,13.25,12.85,12.96,516600.0],["2017-07-27",12.99,13.25,12.92,13.09,422100.0],["2017-07-28",13.04,13.51,12.95,12.97,540200.0],["2017-07-31",13.15,13.27,12.85,13.06,364700.0],["2017-08-01",13.02,13.09,12.93,13.01,228800.0],["2017-08-02",12.95,13.11,12.7,12.7,348600.0],["2017-08-03",13.0,13.08,12.64,12.91,726300.0],["2017-08-04",12.92,13.24,12.83,13.24,393000.0],["2017-08-07",13.18,13.39,12.97,13.14,308800.0],["2017-08-08",13.01,13.7,12.99,13.51,578300.0],["2017-08-09",13.36,14.13,13.0,13.59,532200.0],["2017-08-10",13.76,13.84,13.18,13.22,318600.0],["2017-08-11",13.29,13.57,13.09,13.49,303100.0],["2017-08-14",13.5,13.5,12.87,13.21,887700.0],["2017-08-15",13.19,13.43,13.02,13.37,308000.0],["2017-08-16",13.41,13.48,12.78,12.83,278900.0],["2017-08-17",12.8,12.88,12.3,12.3,319300.0],["2017-08-18",12.06,12.25,12.01,12.14,487500.0],["2017-08-21",12.11,12.16,11.84,11.96,256300.0],["2017-08-22",12.04,12.11,11.85,12.02,250100.0],["2017-08-23",12.01,12.86,11.85,12.78,500800.0],["2017-08-24",12.66,12.78,12.44,12.73,236700.0],["2017-08-25",12.76,12.8,12.54,12.57,201900.0],["2017-08-28",12.44,12.51,11.85,11.99,379000.0],["2017-08-29",11.99,12.21,11.81,12.04,229200.0],["2017-08-30",11.96,12.06,11.7,11.86,215600.0],["2017-08-31",11.97,12.13,11.87,11.92,212100.0],["2017-09-01",11.97,12.25,11.87,12.22,228300.0],["2017-09-05",12.36,12.43,11.85,12.07,229000.0],["2017-09-06",12.15,12.8,12.15,12.69,389300.0],["2017-09-07",12.72,12.92,12.51,12.88,255500.0],["2017-09-08",12.78,12.78,12.24,12.32,277200.0],["2017-09-11",12.43,12.47,12.08,12.12,184600.0],["2017-09-12",12.15,12.45,12.06,12.27,320800.0],["2017-09-13",12.37,13.17,12.35,13.04,389200.0],["2017-09-14",13.1,13.35,13.07,13.24,507300.0],["2017-09-15",13.37,13.4,12.78,13.02,1067600.0],["2017-09-18",13.0,13.24,12.78,13.17,386700.0],["2017-09-19",13.08,13.27,12.92,12.97,248700.0],["2017-09-20",12.98,13.19,12.95,13.09,486200.0],["2017-09-21",13.11,13.16,12.88,13.05,196100.0],["2017-09-22",13.05,13.22,12.9,12.94,200500.0],["2017-09-25",13.03,13.53,13.03,13.53,326800.0],["2017-09-26",13.41,13.84,13.41,13.52,461400.0],["2017-09-27",13.72,14.19,13.37,14.09,740400.0],["2017-09-28",13.94,14.37,13.83,14.26,489800.0],["2017-09-29",14.11,14.67,13.95,14.49,678400.0],["2017-10-02",14.25,14.53,14.03,14.41,427300.0],["2017-10-03",14.46,14.49,14.26,14.32,254900.0],["2017-10-04",14.28,14.41,14.15,14.3,270500.0],["2017-10-05",14.34,14.37,14.1,14.11,196600.0],["2017-10-06",13.91,13.91,13.11,13.19,356900.0],["2017-10-09",13.0,13.32,12.96,13.05,232200.0],["2017-10-10",13.31,13.52,13.06,13.1,253900.0],["2017-10-11",13.15,13.15,12.92,13.02,181100.0],["2017-10-12",12.88,13.12,12.67,12.89,211800.0],["2017-10-13",13.05,13.15,12.86,13.0,179400.0],["2017-10-16",13.04,13.28,12.97,12.99,288700.0],["2017-10-17",13.05,13.09,12.86,12.98,238700.0],["2017-10-18",13.12,13.3,13.06,13.09,288300.0],["2017-10-19",13.0,13.14,12.8,12.81,300700.0],["2017-10-20",12.97,12.97,12.38,12.42,273000.0],["2017-10-23",12.4,12.46,12.11,12.11,246300.0],["2017-10-24",12.17,12.21,11.8,12.02,350300.0],["2017-10-25",12.04,12.08,11.58,11.87,243700.0],["2017-10-26",12.01,12.03,11.71,11.9,156300.0],["2017-10-27",11.85,12.61,11.85,12.56,324200.0],["2017-10-30",11.85,12.89,11.85,12.61,240700.0],["2017-10-31",12.67,12.88,12.53,12.81,238700.0],["2017-11-01",12.93,13.31,12.89,13.28,310800.0],["2017-11-02",13.26,13.49,12.87,13.03,279000.0],["2017-11-03",12.98,13.07,12.73,12.96,246900.0],["2017-11-06",13.1,13.69,12.95,13.62,435700.0],["2017-11-07",13.73,13.77,13.27,13.75,300900.0],["2017-11-08",13.6,13.63,13.07,13.08,306600.0],["2017-11-09",13.16,13.64,12.84,13.52,373400.0],["2017-11-10",13.52,13.9,13.37,13.67,472700.0],["2017-11-13",13.61,13.61,13.21,13.24,237200.0],["2017-11-14",13.09,13.2,12.75,12.89,296100.0],["2017-11-15",12.66,12.89,12.47,12.79,277600.0],["2017-11-16",12.81,13.5,12.68,13.46,361000.0],["2017-11-17",13.45,13.95,13.3,13.87,523100.0],["2017-11-20",13.77,13.78,13.29,13.41,223000.0],["2017-11-21",13.4,13.64,13.02,13.17,258700.0],["2017-11-22",13.4,14.2,13.27,14.12,470500.0],["2017-11-24",14.22,14.25,14.03,14.06,95900.0],["2017-11-27",14.06,14.14,13.67,13.79,365900.0],["2017-11-28",13.77,13.9,13.57,13.84,207800.0],["2017-11-29",13.78,14.07,13.68,13.8,237000.0],["2017-11-30",13.95,14.42,13.84,14.18,434200.0],["2017-12-01",14.3,15.09,14.29,14.5,453700.0],["2017-12-04",14.7,14.89,14.56,14.8,695800.0],["2017-12-05",15.0,15.13,14.36,14.42,513300.0],["2017-12-06",14.15,14.28,13.19,13.24,536800.0],["2017-12-07",13.17,13.68,13.17,13.43,369200.0],["2017-12-08",13.39,13.72,13.36,13.38,172400.0],["2017-12-11",13.48,13.82,13.45,13.58,293500.0],["2017-12-12",13.7,13.7,12.97,13.09,417900.0],["2017-12-13",13.21,13.47,13.04,13.24,297400.0],["2017-12-14",13.14,13.48,13.08,13.26,232200.0],["2017-12-15",13.19,13.4,12.81,12.84,639700.0],["2017-12-18",12.9,13.29,12.83,13.22,272500.0],["2017-12-19",13.25,13.82,13.21,13.44,330700.0],["2017-12-20",13.43,14.11,13.34,13.96,417800.0],["2017-12-21",14.24,14.56,13.85,14.5,512800.0],["2017-12-22",14.55,14.88,14.51,14.64,518000.0],["2017-12-26",14.61,14.71,14.36,14.44,317000.0],["2017-12-27",14.4,14.65,14.11,14.57,433200.0],["2017-12-28",14.65,14.71,14.44,14.55,260100.0],["2017-12-29",14.4,14.68,13.84,13.9,562200.0],["2018-01-02",13.74,14.58,13.74,14.55,409900.0],["2018-01-03",14.57,14.71,14.21,14.42,334700.0],["2018-01-04",14.54,14.87,14.22,14.83,395700.0],["2018-01-05",14.55,14.79,14.43,14.79,277200.0],["2018-01-08",14.7,14.82,14.36,14.75,339800.0],["2018-01-09",14.83,14.94,14.3,14.3,375800.0],["2018-01-10",14.1,14.54,13.98,14.5,395500.0],["2018-01-11",14.51,15.85,14.51,15.31,1080600.0],["2018-01-12",15.31,15.92,15.28,15.7,512700.0],["2018-01-16",15.77,15.95,14.88,14.93,569700.0],["2018-01-17",15.08,15.73,14.89,15.55,366300.0],["2018-01-18",15.3,15.55,15.01,15.08,453900.0],["2018-01-19",14.92,15.22,14.83,15.22,250900.0],["2018-01-22",15.22,15.47,15.0,15.47,315600.0],["2018-01-23",15.42,15.45,15.08,15.2,240500.0],["2018-01-24",15.12,15.44,14.92,15.2,258800.0],["2018-01-25",15.26,15.31,14.78,14.81,213700.0],["2018-01-26",14.93,14.93,14.32,14.39,253400.0],["2018-01-29",14.26,14.45,14.11,14.12,251900.0],["2018-01-30",13.92,14.02,13.5,13.62,378000.0],["2018-01-31",13.67,13.96,13.5,13.8,328800.0],["2018-02-01",13.8,14.02,13.43,13.47,487700.0],["2018-02-02",13.23,13.3,12.91,13.03,490400.0],["2018-02-05",12.77,13.53,12.77,13.21,530200.0],["2018-02-06",13.5,14.52,13.2,14.4,831400.0],["2018-02-07",15.28,15.95,14.66,15.13,2602000.0],["2018-02-08",15.15,15.6,14.7,14.86,1594800.0],["2018-02-09",15.07,15.5,14.44,15.12,1556200.0],["2018-02-12",15.17,15.51,14.8,15.14,9319000.0],["2018-02-13",14.9,15.29,14.83,15.24,877400.0],["2018-02-14",15.1,15.75,15.07,15.66,1000400.0],["2018-02-15",15.75,15.9,15.08,15.74,607800.0],["2018-02-16",15.58,16.09,15.44,15.81,671100.0],["2018-02-20",15.93,16.09,15.71,15.83,624600.0],["2018-02-21",15.69,15.98,15.55,15.59,376000.0],["2018-02-22",15.65,15.86,14.64,14.82,995300.0],["2018-02-23",14.0,14.65,13.9,14.65,4470700.0],["2018-02-26",14.8,14.96,14.6,14.67,1009900.0],["2018-02-27",14.68,14.82,14.42,14.67,832800.0],["2018-02-28",14.82,14.82,13.57,13.57,1388900.0],["2018-03-01",13.63,13.9,13.35,13.77,848000.0],["2018-03-02",13.62,14.3,13.53,14.23,972500.0],["2018-03-05",14.17,14.54,14.05,14.43,583200.0],["2018-03-06",14.45,14.53,13.8,14.04,779100.0],["2018-03-07",13.91,14.13,13.9,13.98,536900.0],["2018-03-08",14.03,14.13,13.78,13.87,298500.0],["2018-03-09",13.8,14.16,13.78,14.0,494600.0],["2018-03-12",14.01,14.18,13.91,14.01,409000.0],["2018-03-13",14.02,14.22,13.9,13.94,318400.0],["2018-03-14",14.04,14.26,13.95,14.1,513800.0],["2018-03-15",14.13,14.42,13.82,13.91,464700.0],["2018-03-16",13.81,14.77,13.8,14.37,1344400.0],["2018-03-19",14.02,14.15,13.31,13.61,696800.0],["2018-03-20",13.71,13.94,13.6,13.89,638100.0],["2018-03-21",13.99,14.66,13.8,14.52,565400.0],["2018-03-22",14.42,14.78,14.34,14.44,798500.0],["2018-03-23",14.49,14.57,13.7,14.01,901400.0],["2018-03-26",14.14,14.41,13.72,14.07,477500.0],["2018-03-27",14.17,14.55,14.1,14.19,590800.0],["2018-03-28",14.33,14.5,13.81,14.25,592500.0],["2018-03-29",14.19,14.45,14.03,14.35,467800.0],["2018-04-02",14.28,14.39,13.53,13.73,448600.0],["2018-04-03",13.74,13.76,13.33,13.54,488900.0],["2018-04-04",13.25,13.63,13.13,13.32,450800.0],["2018-04-05",13.4,13.9,13.29,13.75,364900.0],["2018-04-06",13.62,13.88,12.89,13.18,481600.0],["2018-04-09",13.24,13.5,13.11,13.3,423000.0],["2018-04-10",13.59,13.98,13.35,13.95,411800.0],["2018-04-11",13.89,14.28,13.65,14.25,375800.0],["2018-04-12",14.29,14.57,13.96,14.5,407600.0],["2018-04-13",14.65,14.89,14.54,14.81,233400.0],["2018-04-16",14.84,15.0,14.65,14.74,387100.0],["2018-04-17",14.7,15.23,14.64,15.11,437900.0],["2018-04-18",15.41,16.48,15.17,16.41,1271700.0],["2018-04-19",16.3,16.85,16.18,16.19,686100.0],["2018-04-20",16.15,16.68,15.96,16.5,331700.0],["2018-04-23",16.49,17.03,16.11,17.0,517400.0],["2018-04-24",16.97,17.1,15.63,15.98,649900.0],["2018-04-25",16.0,16.4,15.96,16.1,602000.0],["2018-04-26",16.29,16.89,16.03,16.89,457600.0],["2018-04-27",16.9,17.0,16.22,16.48,316500.0],["2018-04-30",16.48,16.87,16.44,16.72,368100.0],["2018-05-01",16.61,16.71,16.1,16.44,355200.0],["2018-05-02",16.43,16.83,16.32,16.53,325000.0],["2018-05-03",16.53,16.67,16.16,16.28,406200.0],["2018-05-04",16.24,16.53,16.13,16.4,449700.0],["2018-05-07",16.68,17.32,16.47,16.79,773700.0],["2018-05-08",16.71,17.16,16.33,17.16,461000.0],["2018-05-09",16.52,17.35,15.6,16.39,1325200.0],["2018-05-10",16.7,16.89,16.17,16.67,634700.0],["2018-05-11",16.59,17.0,16.43,16.47,628000.0],["2018-05-14",16.51,16.85,15.37,15.68,693600.0],["2018-05-15",15.55,15.95,15.45,15.83,563300.0],["2018-05-16",15.91,16.35,15.74,16.29,736100.0],["2018-05-17",16.29,16.88,16.19,16.59,692300.0],["2018-05-18",16.59,16.67,15.85,16.0,607700.0],["2018-05-21",16.21,16.31,15.89,16.07,568700.0],["2018-05-22",16.14,16.19,15.3,15.41,865900.0],["2018-05-23",15.34,15.44,14.75,15.11,854600.0],["2018-05-24",14.9,15.15,14.78,14.96,493400.0],["2018-05-25",14.73,14.79,13.9,13.98,843300.0],["2018-05-29",13.93,14.3,13.7,13.81,748200.0],["2018-05-30",13.86,14.23,13.84,14.16,550500.0],["2018-05-31",14.09,14.28,13.8,13.81,464700.0],["2018-06-01",13.89,13.96,13.36,13.56,570700.0],["2018-06-04",13.7,13.7,12.43,12.46,1069500.0],["2018-06-05",12.42,12.62,11.94,12.56,1716100.0],["2018-06-06",12.62,12.99,12.47,12.97,1219900.0],["2018-06-07",13.01,13.48,13.0,13.42,1318300.0],["2018-06-08",13.36,13.7,12.06,12.37,1068000.0],["2018-06-11",12.24,12.96,12.21,12.58,1245000.0],["2018-06-12",12.52,12.92,12.18,12.36,748900.0],["2018-06-13",12.28,12.81,12.28,12.66,761500.0],["2018-06-14",12.94,12.94,12.45,12.56,737300.0],["2018-06-15",12.46,12.82,12.45,12.57,1557300.0],["2018-06-18",12.56,13.18,12.53,12.96,591100.0],["2018-06-19",12.75,12.99,12.35,12.36,652500.0],["2018-06-20",12.57,12.59,12.13,12.36,678300.0],["2018-06-21",12.2,12.37,11.87,11.93,790800.0],["2018-06-22",12.28,12.85,12.21,12.71,1608500.0],["2018-06-25",12.58,12.81,12.19,12.36,802400.0],["2018-06-26",12.51,13.1,12.46,13.02,652200.0],["2018-06-27",13.2,13.58,13.0,13.14,1110800.0],["2018-06-28",13.14,13.49,12.98,13.1,579800.0],["2018-06-29",13.17,13.33,12.62,12.62,802900.0],["2018-07-02",12.07,12.72,12.07,12.72,396900.0],["2018-07-03",13.09,13.26,12.53,12.74,289400.0],["2018-07-05",12.8,13.13,12.67,12.83,650600.0],["2018-07-06",12.84,13.43,12.76,13.31,469200.0],["2018-07-09",13.45,14.17,13.24,14.15,652800.0],["2018-07-10",14.19,14.61,13.93,14.12,563400.0],["2018-07-11",13.9,14.04,13.56,13.72,848000.0],["2018-07-12",13.76,14.1,13.16,13.53,669600.0],["2018-07-13",13.56,13.75,13.23,13.5,407000.0],["2018-07-16",13.22,13.51,12.68,12.85,633400.0],["2018-07-17",12.83,13.16,12.58,12.87,500700.0],["2018-07-18",12.87,13.25,12.5,13.02,967700.0],["2018-07-19",13.02,13.32,13.02,13.27,518000.0],["2018-07-20",13.23,13.39,12.94,13.31,401600.0],["2018-07-23",13.28,13.35,13.01,13.04,323200.0],["2018-07-24",13.13,13.35,12.81,12.85,614100.0],["2018-07-25",12.9,13.0,12.56,12.88,429800.0],["2018-07-26",12.88,13.1,12.51,13.09,592200.0],["2018-07-27",13.1,13.22,12.5,12.52,401400.0],["2018-07-30",12.61,12.79,12.24,12.33,531000.0],["2018-07-31",12.2,12.51,11.89,12.36,701000.0],["2018-08-01",12.3,12.45,11.92,12.18,501500.0],["2018-08-02",12.05,12.36,11.95,12.01,346300.0],["2018-08-03",12.07,12.18,11.71,11.84,408000.0],["2018-08-06",11.9,12.19,11.75,11.98,195700.0],["2018-08-07",12.06,12.25,11.69,11.69,291400.0],["2018-08-08",11.64,11.66,11.28,11.36,400400.0],["2018-08-09",11.4,11.98,11.11,11.89,613800.0],["2018-08-10",11.93,12.28,11.78,12.14,476700.0],["2018-08-13",12.14,12.3,11.68,11.69,345400.0],["2018-08-14",11.79,12.08,11.79,12.01,343500.0],["2018-08-15",11.67,11.93,11.26,11.75,556700.0],["2018-08-16",11.8,12.1,11.76,12.05,380200.0],["2018-08-17",12.04,12.18,11.85,12.01,240300.0],["2018-08-20",12.09,12.11,11.78,11.84,299100.0],["2018-08-21",11.89,12.11,11.85,12.06,311100.0],["2018-08-22",12.17,12.31,12.08,12.26,437100.0],["2018-08-23",12.23,12.23,11.97,11.99,433600.0],["2018-08-24",12.11,12.25,12.02,12.07,429400.0],["2018-08-27",12.07,12.27,11.45,11.46,436600.0],["2018-08-28",11.56,11.67,11.12,11.16,502800.0],["2018-08-29",11.33,11.54,10.94,11.41,653700.0],["2018-08-30",11.38,11.97,11.18,11.85,387200.0],["2018-08-31",11.81,11.89,11.61,11.8,234000.0],["2018-09-04",11.83,11.85,11.34,11.43,260700.0],["2018-09-05",11.39,11.45,11.02,11.34,406000.0],["2018-09-06",11.28,11.37,10.55,10.56,502300.0],["2018-09-07",10.45,10.5,10.11,10.44,494800.0],["2018-09-10",10.54,11.01,10.49,10.98,324400.0],["2018-09-11",10.88,11.25,10.88,11.23,484600.0],["2018-09-12",11.3,11.58,11.1,11.51,557700.0],["2018-09-13",11.47,11.8,11.06,11.19,356000.0],["2018-09-14",11.2,11.38,11.06,11.27,414600.0],["2018-09-17",11.27,11.35,11.01,11.21,374800.0],["2018-09-18",11.22,11.47,11.1,11.41,408400.0],["2018-09-19",11.33,11.73,11.33,11.54,437300.0],["2018-09-20",11.73,11.79,11.09,11.1,563800.0],["2018-09-21",11.1,11.35,10.86,11.09,1192700.0],["2018-09-24",11.23,11.44,11.06,11.09,715300.0],["2018-09-25",11.13,11.23,10.45,10.48,535400.0],["2018-09-26",10.47,10.52,9.98,10.01,681700.0],["2018-09-27",10.12,10.23,9.76,9.86,682700.0],["2018-09-28",9.81,9.96,9.79,9.91,750000.0],["2018-10-01",10.0,10.76,9.96,10.65,1168300.0],["2018-10-02",9.27,10.19,8.12,8.72,4180000.0],["2018-10-03",9.02,9.25,7.88,8.0,4609800.0],["2018-10-04",8.0,8.31,7.8,8.14,2325300.0],["2018-10-05",8.08,8.24,7.92,8.19,913400.0],["2018-10-08",8.0,8.34,8.0,8.33,771000.0],["2018-10-09",8.31,8.69,8.31,8.51,1052700.0],["2018-10-10",8.54,8.54,7.61,7.74,1157500.0],["2018-10-11",7.59,8.09,7.56,8.0,707000.0],["2018-10-12",8.14,8.26,7.93,8.14,552400.0],["2018-10-15",8.27,8.56,8.14,8.42,493900.0],["2018-10-16",8.47,8.51,8.2,8.25,451400.0],["2018-10-17",8.2,8.27,7.93,8.25,796100.0],["2018-10-18",7.93,8.13,7.93,8.12,452500.0],["2018-10-19",8.1,8.35,8.08,8.09,835700.0],["2018-10-22",8.14,8.14,7.87,7.93,701900.0],["2018-10-23",7.74,7.8,7.31,7.43,753100.0],["2018-10-24",7.56,7.87,7.45,7.45,1186600.0],["2018-10-25",7.54,7.99,7.52,7.87,667200.0],["2018-10-26",7.75,7.85,7.33,7.45,966500.0],["2018-10-29",7.34,7.52,6.75,7.0,1052800.0],["2018-10-30",6.97,7.25,6.85,7.23,554900.0],["2018-10-31",7.33,7.35,7.0,7.13,832700.0],["2018-11-01",7.22,7.61,7.07,7.55,1162700.0],["2018-11-02",7.65,7.68,7.3,7.35,463300.0],["2018-11-05",7.52,7.62,7.23,7.57,523800.0],["2018-11-06",7.55,7.62,7.17,7.4,880200.0],["2018-11-07",7.68,8.23,7.27,7.72,813200.0],["2018-11-08",7.59,7.96,7.41,7.82,840800.0],["2018-11-09",7.65,7.7,7.24,7.69,647500.0],["2018-11-12",7.75,7.76,7.28,7.3,490100.0],["2018-11-13",7.25,7.41,7.01,7.11,559900.0],["2018-11-14",7.32,7.39,7.15,7.18,614500.0],["2018-11-15",7.15,7.35,7.11,7.34,474400.0],["2018-11-16",7.36,7.53,7.1,7.29,565300.0],["2018-11-19",7.29,7.76,7.07,7.69,1321000.0],["2018-11-20",7.6,7.74,7.38,7.48,1081400.0],["2018-11-21",7.49,7.73,7.46,7.54,614700.0],["2018-11-23",7.34,7.57,7.01,7.44,265500.0],["2018-11-26",7.52,7.76,7.41,7.62,562500.0],["2018-11-27",7.61,7.7,7.15,7.37,536600.0],["2018-11-28",7.34,7.43,6.97,7.19,619300.0],["2018-11-29",7.29,7.56,7.17,7.36,528800.0],["2018-11-30",7.32,7.4,6.96,6.99,535200.0],["2018-12-03",7.15,7.53,7.09,7.46,540800.0],["2018-12-04",7.51,7.51,7.05,7.12,412000.0],["2018-12-06",6.93,6.98,6.56,6.9,1129000.0],["2018-12-07",7.1,7.4,6.99,7.02,1009600.0],["2018-12-10",6.93,7.03,6.25,6.44,779600.0],["2018-12-11",6.54,6.77,5.95,6.01,777300.0],["2018-12-12",6.1,6.43,5.95,6.25,1768100.0],["2018-12-13",6.25,6.25,5.69,5.8,1174500.0],["2018-12-14",5.75,5.95,5.45,5.47,759100.0],["2018-12-17",5.48,5.68,5.13,5.18,1472000.0],["2018-12-18",5.23,5.42,5.01,5.15,1471500.0],["2018-12-19",5.07,5.27,4.62,4.71,1098400.0],["2018-12-20",4.69,4.9,4.51,4.52,946900.0],["2018-12-21",4.43,4.62,4.18,4.27,2450400.0],["2018-12-24",4.18,4.24,4.01,4.17,807000.0],["2018-12-26",4.27,4.79,4.13,4.78,1102600.0],["2018-12-27",4.77,4.99,4.56,4.89,994300.0],["2018-12-28",4.92,5.3,4.77,5.21,1133700.0],["2018-12-31",5.28,5.34,5.01,5.08,914300.0],["2019-01-02",5.0,5.3,4.9,5.18,638300.0],["2019-01-03",5.16,5.4,5.08,5.25,439000.0],["2019-01-04",5.56,5.66,5.23,5.65,1014000.0],["2019-01-07",5.73,6.05,5.6,5.92,839100.0],["2019-01-08",6.06,6.19,5.77,5.85,790700.0],["2019-01-09",5.99,6.02,5.83,5.98,417500.0],["2019-01-10",5.87,6.21,5.78,6.19,419900.0],["2019-01-11",6.07,6.33,6.01,6.2,527100.0],["2019-01-14",6.19,6.29,6.04,6.11,372300.0],["2019-01-15",6.19,6.22,6.04,6.15,600200.0],["2019-01-16",6.14,6.25,6.04,6.17,515200.0],["2019-01-17",6.09,6.21,5.96,6.01,490400.0],["2019-01-18",6.08,6.16,6.0,6.05,363000.0],["2019-01-22",5.98,6.0,5.44,5.52,466400.0],["2019-01-23",5.63,5.8,5.26,5.39,500100.0],["2019-01-24",5.37,5.45,5.28,5.41,403500.0],["2019-01-25",5.4,5.79,5.38,5.77,636400.0],["2019-01-28",5.55,5.83,5.52,5.61,425400.0],["2019-01-29",5.58,5.65,5.47,5.55,320200.0],["2019-01-30",5.62,6.0,5.49,5.98,785200.0],["2019-01-31",6.1,6.16,5.8,5.88,570800.0],["2019-02-01",5.94,6.09,5.84,5.88,417100.0],["2019-02-04",5.85,6.04,5.81,6.0,364000.0],["2019-02-05",5.97,6.08,5.8,5.8,452800.0],["2019-02-06",5.79,6.01,5.78,5.93,340400.0],["2019-02-07",5.86,5.86,5.53,5.7,532900.0],["2019-02-08",5.71,5.78,5.44,5.67,800400.0],["2019-02-11",5.59,5.82,5.52,5.79,398900.0],["2019-02-12",5.91,6.05,5.8,5.83,319600.0],["2019-02-13",5.96,6.11,5.84,6.02,477000.0],["2019-02-14",6.01,6.12,5.96,6.07,367500.0],["2019-02-15",6.14,6.38,6.07,6.29,384700.0],["2019-02-19",6.31,6.39,6.03,6.14,431500.0],["2019-02-20",6.07,6.38,6.07,6.34,382500.0],["2019-02-21",6.26,6.34,6.08,6.12,511000.0],["2019-02-22",6.18,6.33,6.07,6.21,527200.0],["2019-02-25",6.2,6.28,6.09,6.19,330300.0],["2019-02-26",6.21,6.3,6.12,6.14,378900.0],["2019-02-27",6.3,6.46,5.97,6.1,727500.0],["2019-02-28",6.1,6.18,5.84,6.17,569200.0],["2019-03-01",6.24,6.35,6.0,6.33,715400.0],["2019-03-04",6.37,6.44,6.07,6.3,499500.0],["2019-03-05",6.34,6.6,6.24,6.51,494400.0],["2019-03-06",6.52,6.52,6.16,6.18,674500.0],["2019-03-07",6.16,6.28,6.02,6.04,501100.0],["2019-03-08",5.86,6.0,5.7,5.95,576900.0],["2019-03-11",6.05,6.06,5.82,5.92,602500.0],["2019-03-12",5.97,6.06,5.75,6.01,560700.0],["2019-03-13",6.1,6.14,5.94,6.0,560900.0],["2019-03-14",6.0,6.08,5.89,5.92,336100.0],["2019-03-15",5.85,6.03,5.78,5.96,2772000.0],["2019-03-18",5.91,6.25,5.91,6.21,1058600.0],["2019-03-19",6.25,6.26,5.75,5.76,724700.0],["2019-03-20",5.75,6.0,5.75,5.99,839900.0],["2019-03-21",6.0,6.09,5.96,5.98,868600.0],["2019-03-22",5.96,6.04,5.86,5.96,762600.0],["2019-03-25",5.88,5.95,5.62,5.78,467000.0],["2019-03-26",5.86,6.02,5.84,5.89,528000.0],["2019-03-27",5.93,5.99,5.85,5.98,332700.0],["2019-03-28",5.91,6.04,5.8,5.91,281400.0],["2019-03-29",5.95,6.0,5.76,5.87,514300.0],["2019-04-01",5.93,5.97,5.72,5.76,254400.0],["2019-04-02",5.77,5.86,5.67,5.8,495500.0],["2019-04-03",5.78,5.89,5.45,5.52,561300.0],["2019-04-04",5.43,5.72,5.42,5.7,458400.0],["2019-04-05",5.74,5.85,5.66,5.81,509300.0],["2019-04-08",5.82,5.95,5.7,5.86,319400.0],["2019-04-09",5.8,5.94,5.65,5.66,302900.0],["2019-04-10",5.72,5.79,5.66,5.68,353100.0],["2019-04-11",5.62,5.69,5.43,5.45,296900.0],["2019-04-12",5.73,5.8,5.4,5.45,453400.0],["2019-04-15",5.46,5.52,5.35,5.37,801000.0],["2019-04-16",5.37,5.38,5.22,5.26,387000.0],["2019-04-17",5.27,5.36,5.23,5.3,407800.0],["2019-04-18",5.31,5.45,5.23,5.26,319000.0],["2019-04-22",5.45,5.47,5.28,5.45,598300.0],["2019-04-23",5.4,5.58,5.35,5.49,1063600.0],["2019-04-24",5.5,5.57,5.28,5.3,281400.0],["2019-04-25",5.29,5.36,5.09,5.2,241100.0],["2019-04-26",5.15,5.2,4.95,5.16,423300.0],["2019-04-29",5.17,5.28,5.07,5.15,373200.0],["2019-04-30",5.27,5.34,5.05,5.18,541500.0],["2019-05-01",5.2,5.27,5.03,5.05,851700.0],["2019-05-02",5.0,5.06,4.82,4.87,515800.0],["2019-05-03",4.94,5.02,4.74,4.79,606700.0],["2019-05-06",4.71,5.01,4.71,4.96,628800.0],["2019-05-07",4.96,4.96,4.8,4.88,403500.0],["2019-05-08",4.87,5.11,4.83,4.93,719100.0],["2019-05-09",5.37,5.54,4.43,4.48,1460700.0],["2019-05-10",4.56,4.76,4.35,4.71,1077900.0],["2019-05-13",4.76,4.76,4.51,4.53,691000.0],["2019-05-14",4.55,4.68,4.47,4.65,517400.0],["2019-05-15",4.65,4.82,4.51,4.66,867100.0],["2019-05-16",4.7,4.76,4.62,4.63,383900.0],["2019-05-17",4.6,4.62,4.24,4.41,856500.0],["2019-05-20",4.37,4.55,4.35,4.39,461400.0],["2019-05-21",4.47,4.47,4.29,4.32,574500.0],["2019-05-22",4.27,4.35,4.08,4.17,690400.0],["2019-05-23",4.1,4.16,3.75,3.82,1070000.0],["2019-05-24",3.95,4.04,3.74,3.79,846500.0],["2019-05-28",3.92,3.96,3.69,3.72,712400.0],["2019-05-29",3.64,3.71,3.53,3.6,794300.0],["2019-05-30",3.58,3.93,3.58,3.65,866500.0],["2019-05-31",3.62,3.75,3.52,3.54,1177400.0],["2019-06-03",3.55,3.76,3.54,3.74,1064800.0],["2019-06-04",3.76,3.88,3.73,3.8,566500.0],["2019-06-05",3.83,3.87,3.62,3.79,1113800.0],["2019-06-06",3.9,3.94,3.55,3.73,873100.0],["2019-06-07",3.77,3.83,3.65,3.82,681900.0],["2019-06-10",3.89,3.94,3.74,3.77,740500.0],["2019-06-11",3.78,3.86,3.56,3.59,679600.0],["2019-06-12",3.55,3.62,3.33,3.34,655000.0],["2019-06-13",3.41,3.54,3.31,3.43,919400.0],["2019-06-14",3.42,3.48,3.26,3.31,645200.0],["2019-06-17",3.26,3.31,3.15,3.28,558900.0],["2019-06-18",3.34,3.44,3.34,3.35,589500.0],["2019-06-19",3.34,3.34,3.19,3.2,509800.0],["2019-06-20",3.3,3.37,3.23,3.3,846100.0],["2019-06-21",3.29,3.33,3.16,3.19,1763200.0],["2019-06-24",3.23,3.3,3.18,3.23,661800.0],["2019-06-25",3.2,3.31,3.16,3.26,585700.0],["2019-06-26",3.33,3.45,3.23,3.23,1275400.0],["2019-06-27",3.26,3.31,3.18,3.22,1334000.0],["2019-06-28",3.24,3.4,3.2,3.25,2864900.0],["2019-07-01",3.31,3.43,3.3,3.37,699900.0],["2019-07-02",3.38,3.38,3.17,3.2,619100.0],["2019-07-03",3.2,3.28,3.17,3.25,406500.0],["2019-07-05",3.23,3.36,3.23,3.34,495700.0],["2019-07-08",3.33,3.44,3.31,3.32,809400.0],["2019-07-09",3.32,3.33,3.23,3.29,411800.0],["2019-07-10",3.36,3.41,3.23,3.4,795000.0],["2019-07-11",3.44,3.44,3.26,3.27,392500.0],["2019-07-12",3.3,3.34,3.26,3.28,736500.0],["2019-07-15",3.3,3.32,3.15,3.28,918700.0],["2019-07-16",3.26,3.29,3.09,3.13,984200.0],["2019-07-17",3.11,3.14,3.02,3.04,1356500.0],["2019-07-18",3.01,3.02,2.88,2.92,1810400.0],["2019-07-19",2.91,2.98,2.87,2.97,560000.0],["2019-07-22",2.99,3.08,2.96,3.04,268300.0],["2019-07-23",3.0,3.07,2.7,2.73,1493000.0],["2019-07-24",2.74,2.74,2.54,2.58,1096800.0],["2019-07-25",2.6,2.66,2.37,2.42,1668500.0],["2019-07-26",2.41,2.45,2.32,2.41,902200.0],["2019-07-29",2.43,2.52,2.28,2.3,754500.0],["2019-07-30",2.3,2.58,2.26,2.48,818400.0],["2019-07-31",2.5,2.63,2.44,2.45,1069500.0],["2019-08-01",2.48,2.52,2.25,2.31,960500.0],["2019-08-02",2.31,2.39,2.17,2.23,613800.0],["2019-08-05",2.22,2.23,2.08,2.09,529400.0],["2019-08-06",2.14,2.18,1.99,2.16,924300.0],["2019-08-07",2.1,2.11,1.86,1.89,1539800.0],["2019-08-08",2.24,2.24,1.97,2.2,3097600.0],["2019-08-09",2.2,2.2,2.01,2.08,825200.0],["2019-08-12",2.08,2.15,1.95,2.12,793600.0],["2019-08-13",2.08,2.16,2.03,2.08,595100.0],["2019-08-14",2.07,2.07,1.88,1.91,913100.0],["2019-08-15",1.92,1.95,1.6,1.71,1914100.0],["2019-08-16",1.72,1.82,1.7,1.76,2225900.0],["2019-08-19",1.82,1.83,1.68,1.73,1110400.0],["2019-08-20",1.75,1.76,1.64,1.66,985000.0],["2019-08-21",1.68,1.75,1.64,1.67,832400.0],["2019-08-22",1.67,1.72,1.56,1.57,970100.0],["2019-08-23",1.55,1.57,1.41,1.42,1333100.0],["2019-08-26",1.43,1.48,1.41,1.45,797100.0],["2019-08-27",1.48,1.51,1.34,1.37,1576100.0],["2019-08-28",1.38,1.6,1.37,1.51,1057800.0],["2019-08-29",1.54,1.65,1.46,1.47,921600.0],["2019-08-30",1.47,1.51,1.23,1.46,2088800.0],["2019-09-03",1.41,1.42,1.28,1.3,893600.0],["2019-09-04",1.35,1.45,1.31,1.41,1492500.0],["2019-09-05",1.44,1.49,1.4,1.44,1290200.0],["2019-09-06",1.44,1.46,1.38,1.39,542100.0],["2019-09-09",1.41,1.62,1.41,1.61,1754900.0],["2019-09-10",1.65,1.78,1.6,1.66,2212200.0],["2019-09-11",1.79,1.85,1.5,1.5,1834400.0],["2019-09-12",1.5,1.53,1.39,1.4,2026400.0],["2019-09-13",1.46,1.5,1.38,1.47,1886200.0],["2019-09-16",1.75,1.83,1.64,1.76,3495300.0],["2019-09-17",1.76,1.79,1.55,1.62,1143900.0],["2019-09-18",1.59,1.63,1.55,1.61,808900.0],["2019-09-19",1.63,1.64,1.53,1.58,865600.0],["2019-09-20",1.6,1.83,1.59,1.82,2393900.0],["2019-09-23",1.87,1.89,1.72,1.77,1370000.0],["2019-09-24",1.79,1.89,1.73,1.76,1695300.0],["2019-09-25",1.74,1.76,1.65,1.74,1107500.0],["2019-09-26",1.74,1.88,1.71,1.79,1678200.0],["2019-09-27",1.78,1.79,1.65,1.66,779100.0],["2019-09-30",1.67,1.68,1.6,1.64,909500.0],["2019-10-01",1.64,1.66,1.49,1.49,1003400.0],["2019-10-02",1.55,1.55,1.41,1.47,1015400.0],["2019-10-03",1.47,1.53,1.38,1.52,929600.0],["2019-10-04",1.52,1.55,1.42,1.49,816500.0],["2019-10-07",1.51,1.55,1.45,1.49,633100.0],["2019-10-08",1.46,1.51,1.41,1.41,545200.0],["2019-10-09",1.43,1.48,1.39,1.41,649900.0],["2019-10-10",1.41,1.44,1.35,1.44,920000.0],["2019-10-11",1.45,1.5,1.44,1.49,894800.0],["2019-10-14",1.47,1.48,1.3,1.3,2329200.0],["2019-10-15",1.33,1.52,1.31,1.5,3338100.0],["2019-10-16",1.52,1.71,1.36,1.65,3758200.0],["2019-10-17",1.67,1.9,1.6,1.87,2947800.0],["2019-10-18",1.9,1.91,1.64,1.64,1085700.0],["2019-10-21",1.76,1.76,1.46,1.62,1481500.0],["2019-10-22",1.63,1.71,1.55,1.7,1141600.0],["2019-10-23",1.67,1.8,1.62,1.75,1013100.0],["2019-10-24",1.76,1.79,1.66,1.69,712800.0],["2019-10-25",1.69,1.76,1.64,1.73,593300.0],["2019-10-28",1.74,1.87,1.74,1.83,633300.0],["2019-10-29",1.79,1.82,1.67,1.68,900600.0],["2019-10-30",1.68,1.73,1.62,1.64,646600.0],["2019-10-31",1.65,1.69,1.6,1.66,766500.0],["2019-11-01",1.67,1.76,1.66,1.75,662100.0],["2019-11-04",1.78,1.85,1.77,1.84,1005700.0],["2019-11-05",1.84,2.07,1.84,2.0,1531100.0],["2019-11-06",2.01,2.01,1.8,1.85,1214600.0],["2019-11-07",2.04,2.35,1.95,2.33,2473600.0],["2019-11-08",2.24,2.38,2.13,2.38,1698100.0],["2019-11-11",2.37,2.54,2.25,2.35,1507200.0],["2019-11-12",2.37,2.46,2.26,2.3,1199600.0],["2019-11-13",2.27,2.29,2.16,2.23,717200.0],["2019-11-14",2.22,2.29,2.06,2.08,1068700.0],["2019-11-15",2.11,2.12,1.94,1.94,1061000.0],["2019-11-18",1.96,2.0,1.75,1.76,1076500.0],["2019-11-19",1.78,1.78,1.7,1.72,572500.0],["2019-11-20",1.75,2.02,1.71,1.91,1040500.0],["2019-11-21",1.96,1.96,1.85,1.9,547900.0],["2019-11-22",1.95,1.97,1.85,1.9,426100.0],["2019-11-25",1.89,1.99,1.85,1.95,659900.0],["2019-11-26",1.97,2.06,1.88,1.98,1481000.0],["2019-11-27",2.0,2.05,1.96,2.0,541100.0],["2019-11-29",1.99,2.05,1.9,1.92,580900.0],["2019-12-02",1.93,2.03,1.82,1.85,768800.0],["2019-12-03",1.81,1.84,1.77,1.8,542700.0],["2019-12-04",1.86,2.0,1.84,1.92,645100.0],["2019-12-05",1.92,2.0,1.9,1.9,602600.0],["2019-12-06",1.91,2.05,1.9,2.03,968600.0],["2019-12-09",2.02,2.11,2.0,2.05,454100.0],["2019-12-10",2.09,2.22,2.03,2.22,988800.0],["2019-12-11",2.27,2.3,2.12,2.29,940200.0],["2019-12-12",2.27,2.49,2.18,2.37,1022700.0],["2019-12-13",2.39,2.45,2.23,2.28,799300.0],["2019-12-16",2.32,2.49,2.31,2.32,1055600.0],["2019-12-17",2.35,2.6,2.35,2.45,1184000.0],["2019-12-18",2.41,2.72,2.38,2.6,1500200.0],["2019-12-19",2.72,2.72,2.56,2.61,1187800.0],["2019-12-20",2.62,2.64,2.48,2.58,3213300.0],["2019-12-23",2.71,2.75,2.6,2.73,1607600.0],["2019-12-24",2.77,2.77,2.62,2.65,681700.0],["2019-12-26",2.63,2.7,2.62,2.65,563400.0],["2019-12-27",2.65,2.68,2.45,2.54,986200.0],["2019-12-30",2.59,2.65,2.52,2.53,848100.0],["2019-12-31",2.5,2.7,2.5,2.64,1087400.0],["2020-01-02",2.66,2.67,2.56,2.65,885700.0],["2020-01-03",2.71,2.88,2.67,2.74,1629100.0],["2020-01-06",2.89,3.24,2.8,3.23,2108300.0],["2020-01-07",3.1,3.3,2.91,3.3,1668900.0],["2020-01-08",3.3,3.31,2.97,3.05,1298500.0],["2020-01-09",3.0,3.01,2.9,2.98,1343300.0],["2020-01-10",2.98,3.08,2.87,2.87,885000.0],["2020-01-13",2.87,2.87,2.63,2.64,1113900.0],["2020-01-14",2.68,2.74,2.52,2.73,1348000.0],["2020-01-15",2.7,2.73,2.59,2.62,628900.0],["2020-01-16",2.65,2.9,2.65,2.69,1091100.0],["2020-01-17",2.74,2.79,2.66,2.7,659100.0],["2020-01-21",2.64,2.69,2.44,2.5,1098300.0],["2020-01-22",2.5,2.5,2.36,2.43,842500.0],["2020-01-23",2.35,2.51,2.24,2.5,896700.0],["2020-01-24",2.45,2.5,2.3,2.47,1242400.0],["2020-01-27",2.3,2.43,2.25,2.31,1264600.0],["2020-01-28",2.31,2.44,2.3,2.39,739200.0],["2020-01-29",2.39,2.44,2.21,2.36,998300.0],["2020-01-30",2.28,2.37,2.21,2.31,666600.0],["2020-01-31",2.25,2.29,2.13,2.16,1151000.0],["2020-02-03",2.15,2.15,1.95,1.96,1177100.0],["2020-02-04",2.03,2.09,1.93,2.09,1106300.0],["2020-02-05",2.15,2.3,2.15,2.28,927500.0],["2020-02-06",2.26,2.29,2.18,2.21,488600.0],["2020-02-07",2.18,2.18,2.06,2.11,360000.0],["2020-02-10",2.05,2.06,1.92,1.97,993100.0],["2020-02-11",2.01,2.04,1.97,2.03,724500.0],["2020-02-12",2.1,2.12,1.97,2.0,977900.0],["2020-02-13",1.98,2.04,1.91,2.02,857400.0],["2020-02-14",2.02,2.07,1.97,1.97,541700.0],["2020-02-18",1.93,1.99,1.77,1.83,1328500.0],["2020-02-19",1.85,1.92,1.83,1.9,687800.0],["2020-02-20",1.92,1.98,1.88,1.93,618800.0],["2020-02-21",1.9,1.91,1.85,1.9,407200.0],["2020-02-24",1.77,1.84,1.72,1.82,569500.0],["2020-02-25",1.82,1.82,1.65,1.67,704500.0],["2020-02-26",1.63,1.66,1.51,1.55,1097600.0],["2020-02-27",1.48,1.55,1.35,1.43,1080200.0],["2020-02-28",1.35,1.52,1.29,1.41,992700.0],["2020-03-02",1.44,1.45,1.35,1.38,682200.0],["2020-03-03",1.44,1.49,1.32,1.32,789600.0],["2020-03-04",1.35,1.4,1.29,1.35,620700.0],["2020-03-05",1.32,1.33,1.21,1.24,999500.0],["2020-03-06",1.22,1.22,1.06,1.07,1110200.0],["2020-03-09",0.58,0.91,0.58,0.65,2172000.0],["2020-03-10",0.88,0.95,0.62,0.7,2632200.0],["2020-03-11",0.69,0.8,0.62,0.8,1258600.0],["2020-03-12",0.79,0.79,0.67,0.75,1107500.0],["2020-03-13",0.79,0.87,0.72,0.87,649700.0],["2020-03-16",0.69,0.8,0.61,0.66,1079600.0],["2020-03-17",0.68,0.76,0.68,0.74,1176300.0],["2020-03-18",0.68,0.71,0.63,0.68,756000.0],["2020-03-19",0.69,0.8,0.68,0.74,1034800.0],["2020-03-20",0.78,0.82,0.69,0.7,1056700.0],["2020-03-23",0.6,0.68,0.56,0.65,1210200.0],["2020-03-24",0.68,0.69,0.6,0.65,960700.0],["2020-03-25",0.62,0.76,0.62,0.72,869500.0],["2020-03-26",0.74,0.75,0.68,0.69,852800.0],["2020-03-27",0.7,0.72,0.64,0.64,449400.0],["2020-03-30",0.62,0.68,0.6,0.67,980200.0],["2020-03-31",0.67,0.7,0.65,0.66,508300.0],["2020-04-01",0.65,0.65,0.53,0.54,1240100.0],["2020-04-02",0.58,0.65,0.53,0.56,2007700.0],["2020-04-03",0.64,0.68,0.53,0.53,1726300.0],["2020-04-06",0.58,0.65,0.54,0.63,1518600.0],["2020-04-07",0.65,0.73,0.59,0.61,1347700.0],["2020-04-08",0.63,0.66,0.59,0.63,1081800.0],["2020-04-09",0.7,0.7,0.59,0.65,1752300.0],["2020-04-13",0.72,0.76,0.62,0.63,1174800.0],["2020-04-14",0.65,0.67,0.62,0.62,2528200.0],["2020-04-15",0.69,0.7,0.59,0.6,2807600.0],["2020-04-16",0.62,0.62,0.54,0.56,1722500.0],["2020-04-17",0.56,0.66,0.56,0.64,1516900.0],["2020-04-20",0.58,0.63,0.57,0.57,1262100.0],["2020-04-21",0.57,0.59,0.52,0.58,1209200.0],["2020-04-22",0.6,0.64,0.58,0.63,1389200.0],["2020-04-23",0.67,0.78,0.63,0.7,2947800.0],["2020-04-24",0.77,0.77,0.69,0.72,1431400.0],["2020-04-27",0.71,0.72,0.64,0.67,936200.0],["2020-04-28",0.67,0.71,0.66,0.69,563800.0],["2020-04-29",0.73,0.76,0.69,0.74,1063400.0],["2020-04-30",0.78,0.92,0.75,0.9,1911700.0],["2020-05-01",0.9,0.93,0.8,0.86,1266200.0],["2020-05-04",0.86,0.95,0.8,0.82,1242800.0],["2020-05-05",0.87,0.89,0.8,0.81,776300.0],["2020-05-06",0.82,0.83,0.7,0.7,940000.0],["2020-05-07",0.77,0.78,0.75,0.76,547600.0],["2020-05-08",0.78,0.8,0.72,0.78,1379400.0],["2020-05-11",0.8,0.8,0.72,0.79,1245700.0],["2020-05-12",0.85,0.94,0.81,0.82,2490700.0],["2020-05-13",0.82,0.83,0.73,0.73,1170900.0],["2020-05-14",0.74,0.8,0.68,0.73,1068000.0],["2020-05-15",0.75,0.77,0.71,0.75,925400.0],["2020-05-18",0.8,0.89,0.8,0.88,1805300.0],["2020-05-19",0.87,0.89,0.85,0.86,798400.0],["2020-05-20",0.88,0.94,0.86,0.91,898600.0],["2020-05-21",0.92,1.17,0.92,1.01,2726500.0],["2020-05-22",1.07,1.09,1.0,1.0,1238600.0],["2020-05-26",1.14,1.18,1.07,1.18,1461300.0],["2020-05-27",1.25,1.27,1.18,1.25,1114900.0],["2020-05-28",1.25,1.33,1.2,1.2,1391200.0],["2020-05-29",1.15,1.21,1.06,1.19,1838200.0],["2020-06-01",1.07,1.19,1.06,1.14,718300.0],["2020-06-02",1.13,1.18,1.12,1.17,996500.0],["2020-06-03",1.18,1.21,1.07,1.08,1392300.0],["2020-06-04",1.1,1.18,1.1,1.15,1161800.0],["2020-06-05",1.29,1.4,1.23,1.4,3160600.0],["2020-06-08",1.73,2.06,1.55,1.99,6060600.0],["2020-06-09",1.99,1.99,1.66,1.9,2700700.0],["2020-06-10",1.89,1.89,1.61,1.69,2045500.0],["2020-06-11",1.49,1.65,1.42,1.43,1831500.0],["2020-06-12",1.67,1.7,1.45,1.51,1459300.0],["2020-06-15",1.44,1.59,1.36,1.49,1515600.0],["2020-06-16",1.61,1.66,1.49,1.49,1628600.0],["2020-06-17",1.49,1.56,1.35,1.36,1340800.0],["2020-06-18",1.35,1.44,1.25,1.37,1516500.0],["2020-06-19",1.43,1.47,1.29,1.42,2163500.0],["2020-06-22",1.36,1.42,1.32,1.36,1040200.0],["2020-06-23",1.39,1.44,1.35,1.36,932800.0],["2020-06-24",1.35,1.36,1.2,1.23,1792600.0],["2020-06-25",1.19,1.26,1.12,1.23,1643300.0],["2020-06-26",1.21,1.26,1.06,1.15,7566200.0],["2020-06-29",1.12,1.19,1.09,1.12,1305900.0],["2020-06-30",1.11,1.17,1.07,1.16,1179300.0],["2020-07-01",1.17,1.23,1.15,1.18,815300.0],["2020-07-02",1.18,1.25,1.16,1.22,920000.0],["2020-07-06",1.27,1.27,1.17,1.18,797200.0],["2020-07-07",1.17,1.17,1.07,1.09,1264200.0],["2020-07-08",1.07,1.13,1.07,1.09,647500.0],["2020-07-09",1.08,1.11,1.0,1.03,1232300.0],["2020-07-10",1.04,1.1,1.03,1.05,496700.0],["2020-07-13",1.06,1.09,1.02,1.06,989300.0],["2020-07-14",1.06,1.1,1.04,1.06,573000.0],["2020-07-15",1.1,1.14,1.07,1.07,978800.0],["2020-07-16",1.11,1.13,1.05,1.09,616800.0],["2020-07-17",1.1,1.12,1.06,1.07,623300.0],["2020-07-20",1.05,1.08,1.02,1.02,905400.0],["2020-07-21",1.06,1.15,1.05,1.09,1266200.0],["2020-07-22",1.32,1.36,1.12,1.16,4322000.0],["2020-07-23",1.19,1.22,1.12,1.17,1373400.0],["2020-07-24",1.18,1.2,1.14,1.16,740400.0],["2020-07-27",1.16,1.18,1.11,1.15,632600.0],["2020-07-28",1.12,1.15,1.12,1.13,453200.0],["2020-07-29",1.13,1.16,1.11,1.14,495500.0],["2020-07-30",1.12,1.13,1.08,1.1,679500.0],["2020-07-31",1.12,1.14,1.06,1.1,751300.0],["2020-08-03",1.14,1.15,1.09,1.14,361700.0],["2020-08-04",1.15,1.16,1.12,1.15,651300.0],["2020-08-05",1.17,1.2,1.13,1.18,1071300.0],["2020-08-06",1.18,1.18,1.12,1.15,727500.0],["2020-08-07",1.14,1.15,1.11,1.14,317600.0],["2020-08-10",1.18,1.27,1.14,1.24,1278000.0],["2020-08-11",1.16,1.23,1.14,1.15,1607400.0],["2020-08-12",1.15,1.17,1.07,1.1,1105400.0],["2020-08-13",1.09,1.11,1.05,1.06,537500.0],["2020-08-14",1.05,1.09,1.04,1.08,737600.0],["2020-08-17",1.09,1.11,1.06,1.1,908500.0],["2020-08-18",1.1,1.12,1.06,1.06,566500.0],["2020-08-19",1.06,1.07,1.01,1.01,613000.0],["2020-08-20",1.03,1.04,0.95,0.96,712100.0],["2020-08-21",0.96,1.0,0.9,0.92,801200.0],["2020-08-24",0.98,0.98,0.9,0.91,586000.0],["2020-08-25",0.92,0.97,0.9,0.97,437200.0],["2020-08-26",0.89,0.9,0.86,0.86,2834500.0],["2020-08-27",0.85,0.88,0.8,0.8,1234100.0],["2020-08-28",0.8,0.84,0.75,0.8,2512200.0],["2020-08-31",0.8,0.81,0.66,0.69,13054500.0],["2020-09-01",0.73,0.85,0.71,0.74,2108400.0],["2020-09-02",0.75,0.76,0.69,0.69,1374800.0],["2020-09-03",0.68,0.69,0.65,0.67,1286700.0],["2020-09-04",0.63,0.75,0.63,0.71,1802700.0],["2020-09-08",0.71,0.73,0.64,0.65,1253700.0],["2020-09-09",0.65,0.68,0.63,0.67,921800.0],["2020-09-10",0.67,0.68,0.64,0.65,733500.0],["2020-09-11",0.65,0.7,0.64,0.67,1043800.0],["2020-09-14",0.69,0.72,0.65,0.72,519500.0],["2020-09-15",0.73,0.78,0.73,0.74,1053800.0],["2020-09-16",0.76,0.8,0.75,0.78,1124000.0],["2020-09-17",0.75,0.81,0.72,0.79,685000.0],["2020-09-18",0.81,0.81,0.74,0.75,862500.0],["2020-09-21",0.73,0.74,0.7,0.74,340400.0],["2020-09-22",0.72,0.8,0.71,0.74,663500.0],["2020-09-23",0.73,0.78,0.67,0.68,483900.0],["2020-09-24",0.7,0.72,0.67,0.68,434900.0],["2020-09-25",0.71,0.71,0.65,0.66,843100.0],["2020-09-28",0.67,0.7,0.67,0.68,325600.0],["2020-09-29",0.68,0.69,0.66,0.69,282100.0],["2020-09-30",0.69,0.71,0.68,0.68,452100.0],["2020-10-01",0.68,0.72,0.67,0.68,506700.0],["2020-10-02",0.67,0.72,0.66,0.71,664400.0],["2020-10-05",0.72,0.73,0.71,0.72,374500.0],["2020-10-06",0.72,0.74,0.67,0.7,729400.0],["2020-10-07",0.7,0.74,0.69,0.73,708500.0],["2020-10-08",0.73,0.94,0.71,0.84,5801800.0],["2020-10-09",0.85,0.88,0.8,0.8,2009600.0],["2020-10-12",0.83,0.83,0.75,0.76,689400.0],["2020-10-13",0.75,0.77,0.71,0.73,827800.0],["2020-10-14",0.76,0.76,0.7,0.72,532700.0],["2020-10-15",0.71,0.73,0.68,0.71,882100.0],["2020-10-16",0.7,0.72,0.68,0.7,575300.0],["2020-10-19",0.7,0.7,0.67,0.68,556100.0],["2020-10-20",0.68,0.69,0.68,0.68,410000.0],["2020-10-21",0.69,0.95,0.68,0.73,5190000.0],["2020-10-22",0.73,0.74,0.68,0.73,1714000.0],["2020-10-23",0.73,0.76,0.71,0.71,562600.0],["2020-10-26",0.72,0.72,0.66,0.66,876100.0],["2020-10-27",0.6,0.61,0.55,0.58,4962400.0],["2020-10-28",0.58,0.61,0.55,0.57,2879700.0],["2020-10-29",0.56,0.57,0.52,0.54,2626500.0],["2020-10-30",0.54,0.54,0.5,0.51,1098600.0],["2020-11-02",0.52,0.52,0.48,0.48,1266600.0],["2020-11-03",0.5,0.52,0.48,0.49,842800.0],["2020-11-04",0.52,0.52,0.43,0.47,663500.0],["2020-11-05",0.47,0.5,0.47,0.49,649000.0],["2020-11-06",0.49,0.51,0.48,0.49,907000.0],["2020-11-09",0.54,0.58,0.51,0.58,2076900.0],["2020-11-10",0.59,0.59,0.52,0.53,1242200.0],["2020-11-11",0.55,0.55,0.53,0.55,631500.0],["2020-11-12",0.55,0.55,0.5,0.51,707400.0],["2020-11-13",0.51,0.52,0.5,0.52,1089600.0],["2020-11-16",0.53,0.54,0.51,0.52,2557100.0],["2020-11-17",0.52,0.53,0.5,0.52,1796600.0],["2020-11-18",0.53,0.57,0.52,0.54,2055600.0],["2020-11-19",0.57,0.61,0.54,0.61,1859300.0],["2020-11-20",0.63,0.64,0.59,0.6,991900.0],["2020-11-23",0.62,0.65,0.62,0.64,1675900.0],["2020-11-24",0.7,0.74,0.65,0.67,3080500.0],["2020-11-25",0.69,0.72,0.63,0.7,1742300.0],["2020-11-27",0.69,0.72,0.68,0.7,674400.0],["2020-11-30",0.71,0.71,0.62,0.63,2672700.0],["2020-12-01",0.66,0.66,0.61,0.63,1690900.0],["2020-12-02",0.63,0.68,0.61,0.66,1920700.0],["2020-12-03",0.64,0.68,0.64,0.67,1677000.0],["2020-12-04",0.66,0.73,0.66,0.72,2882400.0],["2020-12-07",0.73,0.81,0.7,0.72,3721000.0],["2020-12-08",0.76,0.77,0.72,0.75,2293300.0],["2020-12-09",0.77,0.83,0.76,0.77,3796800.0],["2020-12-10",0.77,0.85,0.75,0.81,2946300.0],["2020-12-11",0.85,0.85,0.78,0.81,2202300.0],["2020-12-14",0.85,0.85,0.78,0.8,2078200.0],["2020-12-15",0.81,0.81,0.69,0.74,6638500.0],["2020-12-16",0.73,0.75,0.71,0.72,1937700.0],["2020-12-17",0.75,0.78,0.71,0.73,1890800.0],["2020-12-18",0.74,0.75,0.71,0.71,1452500.0],["2020-12-21",0.69,0.72,0.65,0.72,2267600.0],["2020-12-22",0.72,0.72,0.69,0.7,1546000.0],["2020-12-23",0.7,0.76,0.7,0.72,2456800.0],["2020-12-24",0.75,0.75,0.7,0.71,896400.0],["2020-12-28",0.73,0.73,0.67,0.68,2022000.0],["2020-12-29",0.7,0.7,0.61,0.65,3120500.0],["2020-12-30",0.65,0.68,0.62,0.67,3017100.0],["2020-12-31",0.67,0.68,0.65,0.66,2379200.0],["2021-01-04",0.66,0.68,0.63,0.67,1606800.0],["2021-01-05",0.68,0.74,0.67,0.73,3224900.0],["2021-01-06",0.75,0.88,0.7,0.82,13189800.0],["2021-01-07",0.87,0.97,0.82,0.93,10605200.0],["2021-01-08",1.14,1.18,1.0,1.07,11037900.0],["2021-01-11",1.08,1.14,1.04,1.1,5350100.0],["2021-01-12",1.16,1.2,1.11,1.15,4982700.0],["2021-01-13",1.24,1.24,1.11,1.14,4824500.0],["2021-01-14",1.14,1.14,1.07,1.12,3685100.0],["2021-01-15",1.1,1.1,1.0,1.02,4398300.0],["2021-01-19",1.02,1.09,1.01,1.08,3295000.0],["2021-01-20",1.14,1.14,1.01,1.09,2678300.0],["2021-01-21",1.06,1.08,1.02,1.06,2687800.0],["2021-01-22",1.02,1.06,1.0,1.04,2688300.0],["2021-01-25",1.03,1.08,1.0,1.08,3770400.0],["2021-01-26",1.11,1.13,1.04,1.05,3093300.0],["2021-01-27",1.01,1.08,0.93,1.02,5936600.0],["2021-01-28",1.02,1.25,1.01,1.16,14327800.0],["2021-01-29",1.26,1.28,1.07,1.12,7282700.0],["2021-02-01",1.15,1.18,1.07,1.17,3497100.0],["2021-02-02",1.21,1.24,1.14,1.19,4048700.0],["2021-02-03",1.23,1.39,1.2,1.29,6750200.0],["2021-02-04",1.4,1.42,1.33,1.37,6572200.0],["2021-02-05",1.43,1.75,1.4,1.63,12495900.0],["2021-02-08",2.01,2.39,1.86,2.3,36028200.0],["2021-02-09",2.22,2.4,1.9,2.14,18280800.0],["2021-02-10",2.35,2.35,2.1,2.14,10069500.0],["2021-02-11",2.2,2.21,1.9,2.13,9711500.0],["2021-02-12",2.08,2.13,1.93,2.11,6051700.0],["2021-02-16",2.2,2.25,2.01,2.12,6520500.0],["2021-02-17",2.08,2.12,1.96,2.08,3555500.0],["2021-02-18",2.04,2.05,1.83,1.95,5247200.0],["2021-02-19",1.95,1.99,1.88,1.96,2915800.0],["2021-02-22",2.01,2.27,2.0,2.21,9361100.0],["2021-02-23",2.14,2.18,1.9,2.06,5023000.0],["2021-02-24",2.04,2.85,2.01,2.7,34110400.0],["2021-02-25",2.57,2.69,2.3,2.45,11374000.0],["2021-02-26",2.25,2.4,2.15,2.22,6670300.0],["2021-03-01",2.32,2.45,2.18,2.24,6562700.0],["2021-03-02",2.35,2.35,2.12,2.16,5304700.0],["2021-03-03",2.2,2.27,2.07,2.16,4657100.0],["2021-03-04",2.18,2.54,2.12,2.5,15662200.0],["2021-03-05",2.63,2.84,2.33,2.55,16379100.0],["2021-03-08",2.72,2.77,2.41,2.62,8345700.0],["2021-03-09",2.63,2.63,2.42,2.51,5145500.0],["2021-03-10",2.46,2.72,2.42,2.65,6116600.0],["2021-03-11",2.73,3.1,2.66,2.96,10713000.0],["2021-03-12",2.88,3.12,2.86,2.96,4614500.0],["2021-03-15",3.03,3.3,2.92,3.21,6337800.0],["2021-03-16",3.35,3.36,2.9,2.99,9495700.0],["2021-03-17",2.84,3.09,2.63,2.96,4805400.0],["2021-03-18",2.93,2.95,2.55,2.58,5019700.0],["2021-03-19",2.62,2.97,2.61,2.83,5009600.0],["2021-03-22",2.77,2.83,2.66,2.79,2480900.0],["2021-03-23",2.66,2.72,2.42,2.44,4062100.0],["2021-03-24",2.55,2.78,2.48,2.59,7503400.0],["2021-03-25",2.4,2.47,2.24,2.41,4884200.0],["2021-03-26",2.49,2.59,2.38,2.48,2711100.0],["2021-03-29",2.49,2.51,2.28,2.3,2647800.0],["2021-03-30",2.27,2.41,2.17,2.35,2280500.0],["2021-03-31",2.35,2.44,2.28,2.31,2342400.0],["2021-04-01",2.33,2.53,2.28,2.45,3484100.0],["2021-04-05",2.47,2.47,2.31,2.35,1972300.0],["2021-04-06",2.35,2.47,2.31,2.36,2262300.0],["2021-04-07",2.33,2.35,2.23,2.29,1976100.0],["2021-04-08",2.24,2.27,2.17,2.26,1881600.0],["2021-04-09",2.23,2.27,2.15,2.2,2010700.0],["2021-04-12",2.2,2.23,2.07,2.19,3856100.0],["2021-04-13",2.14,2.18,2.04,2.11,3222300.0],["2021-04-14",2.1,2.38,2.1,2.25,3264200.0],["2021-04-15",2.29,2.35,2.12,2.29,2562500.0],["2021-04-16",2.32,2.32,2.12,2.15,1845500.0],["2021-04-19",2.14,2.24,2.11,2.18,1693100.0],["2021-04-20",2.2,2.2,1.91,1.98,3884000.0],["2021-04-21",1.95,2.03,1.85,2.0,1947300.0],["2021-04-22",2.01,2.02,1.92,1.92,1277200.0],["2021-04-23",1.92,2.02,1.91,1.97,1276900.0],["2021-04-26",1.92,2.03,1.92,1.99,1724600.0],["2021-04-27",2.0,2.09,1.97,2.06,1674600.0],["2021-04-28",2.06,2.26,2.06,2.22,2207500.0],["2021-04-29",2.47,2.47,2.15,2.23,2632200.0],["2021-04-30",2.2,2.29,2.11,2.15,1565600.0],["2021-05-03",2.17,2.19,2.11,2.14,956000.0],["2021-05-04",2.15,2.24,2.04,2.23,1656700.0],["2021-05-05",2.25,2.37,2.24,2.25,910900.0],["2021-05-06",2.25,2.27,2.11,2.18,1658100.0],["2021-05-07",2.16,2.28,2.13,2.24,1415800.0],["2021-05-10",2.3,2.38,2.21,2.26,2235600.0],["2021-05-11",2.2,2.28,2.14,2.25,1198800.0],["2021-05-12",2.25,2.43,2.2,2.25,4332900.0],["2021-05-13",2.25,2.3,2.02,2.11,2724400.0],["2021-05-14",2.11,2.22,2.1,2.19,1392400.0],["2021-05-17",2.21,2.38,2.19,2.37,2372000.0],["2021-05-18",2.36,2.51,2.34,2.36,4709500.0],["2021-05-19",2.24,2.35,2.18,2.29,1933900.0],["2021-05-20",2.25,2.28,2.17,2.2,1550700.0],["2021-05-21",2.27,2.32,2.21,2.22,1120200.0],["2021-05-24",2.22,2.24,2.08,2.18,2470400.0],["2021-05-25",2.16,2.18,2.07,2.08,2239100.0],["2021-05-26",2.08,2.17,2.08,2.16,1171200.0],["2021-05-27",2.17,2.24,2.14,2.22,1712200.0],["2021-05-28",2.24,2.33,2.23,2.25,2124400.0],["2021-06-01",2.35,2.66,2.33,2.58,7728600.0],["2021-06-02",2.6,2.88,2.6,2.75,6595400.0],["2021-06-03",2.74,2.83,2.61,2.71,2430400.0],["2021-06-04",2.73,2.84,2.64,2.73,2204900.0],["2021-06-07",2.69,2.79,2.54,2.55,2836200.0],["2021-06-08",2.56,2.66,2.46,2.6,2813000.0],["2021-06-09",2.65,2.67,2.54,2.58,1400200.0],["2021-06-10",2.59,2.64,2.42,2.48,2193200.0],["2021-06-11",2.51,2.7,2.49,2.63,2214800.0],["2021-06-14",2.7,2.87,2.64,2.64,2742200.0],["2021-06-15",2.76,2.95,2.72,2.94,3635900.0],["2021-06-16",3.01,3.11,2.94,3.05,4314600.0],["2021-06-17",3.0,3.05,2.65,2.79,4210400.0],["2021-06-18",2.73,2.83,2.66,2.68,2345300.0],["2021-06-21",2.72,2.95,2.69,2.92,3260800.0],["2021-06-22",3.0,3.0,2.83,2.97,2285900.0],["2021-06-23",3.0,3.12,2.96,3.0,3069300.0],["2021-06-24",3.04,3.12,2.95,2.98,3066200.0],["2021-06-25",3.02,3.15,2.94,3.15,4377500.0],["2021-06-28",3.16,3.19,2.91,3.01,2994300.0],["2021-06-29",3.01,3.14,2.92,2.94,2641200.0],["2021-06-30",2.99,3.03,2.9,2.98,1620900.0],["2021-07-01",3.05,3.32,3.05,3.24,5512300.0],["2021-07-02",3.24,3.27,3.07,3.09,2278200.0],["2021-07-06",3.16,3.17,2.87,2.96,3377700.0],["2021-07-07",2.95,3.02,2.67,2.74,3278900.0],["2021-07-08",2.65,2.89,2.6,2.78,2432500.0],["2021-07-09",2.88,2.93,2.79,2.88,1401100.0],["2021-07-12",2.84,2.9,2.77,2.87,1317300.0],["2021-07-13",2.84,2.89,2.77,2.8,1248500.0],["2021-07-14",2.83,2.88,2.69,2.76,3140500.0],["2021-07-15",2.7,2.79,2.62,2.67,1991700.0],["2021-07-16",2.69,2.72,2.48,2.49,2964400.0],["2021-07-19",2.41,2.54,2.35,2.49,3780000.0],["2021-07-20",2.6,2.71,2.55,2.57,2328800.0],["2021-07-21",2.67,2.79,2.67,2.67,1752100.0],["2021-07-22",2.7,2.7,2.59,2.66,1138500.0],["2021-07-23",2.63,2.63,2.47,2.48,1679600.0],["2021-07-26",2.46,2.66,2.42,2.61,1289800.0],["2021-07-27",2.58,2.59,2.47,2.51,816800.0],["2021-07-28",2.57,2.66,2.5,2.62,966100.0],["2021-07-29",2.64,2.79,2.56,2.73,1752800.0],["2021-07-30",2.71,2.74,2.6,2.68,975500.0],["2021-08-02",2.66,2.81,2.58,2.61,1465500.0],["2021-08-03",2.58,2.78,2.52,2.73,1190400.0],["2021-08-04",2.68,2.72,2.51,2.55,1501400.0],["2021-08-05",2.55,2.66,2.53,2.55,980400.0],["2021-08-06",2.62,2.66,2.52,2.61,734600.0],["2021-08-09",2.58,2.6,2.44,2.55,1508900.0],["2021-08-10",2.55,2.63,2.48,2.55,1390200.0],["2021-08-11",2.52,2.6,2.42,2.59,1652700.0],["2021-08-12",2.61,2.69,2.53,2.55,1079500.0],["2021-08-13",2.56,2.57,2.36,2.36,1619600.0],["2021-08-16",2.39,2.4,2.2,2.21,1726800.0],["2021-08-17",2.18,2.24,2.06,2.11,1405500.0],["2021-08-18",2.12,2.18,2.05,2.06,1071800.0],["2021-08-19",2.02,2.04,1.82,1.84,5165700.0],["2021-08-20",1.86,1.97,1.81,1.97,1743000.0],["2021-08-23",2.0,2.15,2.0,2.12,2343100.0],["2021-08-24",2.2,2.27,2.13,2.23,1939000.0],["2021-08-25",2.23,2.29,2.17,2.23,978700.0],["2021-08-26",2.23,2.23,2.14,2.21,1034900.0],["2021-08-27",2.23,2.39,2.23,2.35,2479100.0],["2021-08-30",2.38,2.39,2.25,2.31,1071400.0],["2021-08-31",2.29,2.46,2.29,2.4,1563100.0],["2021-09-01",2.37,2.42,2.32,2.4,859700.0],["2021-09-02",2.43,2.57,2.43,2.5,1364700.0],["2021-09-03",2.52,2.56,2.44,2.5,940600.0],["2021-09-07",2.45,2.53,2.42,2.48,770800.0],["2021-09-08",2.49,2.53,2.38,2.42,768400.0],["2021-09-09",2.38,2.51,2.36,2.46,852500.0],["2021-09-10",2.51,2.54,2.4,2.4,755100.0],["2021-09-13",2.42,2.75,2.42,2.6,6098700.0],["2021-09-14",2.7,2.72,2.41,2.46,5253000.0],["2021-09-15",2.53,2.64,2.5,2.6,2306900.0],["2021-09-16",2.6,2.64,2.5,2.61,1145900.0],["2021-09-17",2.59,2.61,2.52,2.6,1668600.0],["2021-09-20",2.43,2.5,2.36,2.46,2068300.0],["2021-09-21",2.48,2.52,2.37,2.44,1176400.0],["2021-09-22",2.52,2.52,2.41,2.44,1402200.0],["2021-09-23",2.45,2.63,2.44,2.62,1875700.0],["2021-09-24",2.59,2.78,2.54,2.65,2655000.0],["2021-09-27",2.75,2.96,2.75,2.93,3138600.0],["2021-09-28",2.92,3.03,2.87,2.9,2926800.0],["2021-09-29",2.87,3.01,2.76,2.87,2683100.0],["2021-09-30",2.87,3.01,2.78,2.95,1791400.0],["2021-10-01",2.96,3.15,2.95,2.98,2915300.0],["2021-10-04",3.06,3.73,3.03,3.54,12810500.0],["2021-10-05",3.76,4.11,3.36,3.62,18758900.0],["2021-10-06",3.52,3.54,3.23,3.41,3499600.0],["2021-10-07",3.38,3.87,3.38,3.76,3120500.0],["2021-10-08",3.87,4.16,3.76,3.91,5805200.0],["2021-10-11",4.06,4.09,3.76,3.89,4099600.0],["2021-10-12",3.86,3.99,3.8,3.83,2261800.0],["2021-10-13",3.8,3.85,3.65,3.8,1673000.0],["2021-10-14",3.91,3.96,3.79,3.83,2096700.0],["2021-10-15",3.92,3.99,3.8,3.83,1757800.0],["2021-10-18",3.95,4.15,3.9,3.94,3136200.0],["2021-10-19",4.02,4.02,3.83,3.93,1532800.0],["2021-10-20",3.87,4.14,3.86,4.14,3356100.0],["2021-10-21",4.14,4.14,3.89,3.94,2115600.0],["2021-10-22",3.94,3.98,3.76,3.92,2068000.0],["2021-10-25",3.91,4.0,3.82,3.93,1893900.0],["2021-10-26",3.95,3.98,3.86,3.91,1033300.0],["2021-10-27",3.86,3.96,3.73,3.82,2013500.0],["2021-10-28",3.78,3.85,3.62,3.79,1457500.0],["2021-10-29",3.75,3.8,3.62,3.76,1261100.0],["2021-11-01",3.79,3.88,3.74,3.79,1285900.0],["2021-11-02",3.76,3.81,3.68,3.73,852500.0],["2021-11-03",3.65,3.86,3.64,3.78,1836500.0],["2021-11-04",3.85,3.87,3.64,3.7,1525200.0],["2021-11-05",3.75,3.84,3.65,3.82,1565700.0],["2021-11-08",3.87,4.06,3.85,3.9,1662900.0],["2021-11-09",3.94,4.02,3.76,4.02,1720000.0],["2021-11-10",3.8,3.81,3.45,3.52,4134700.0],["2021-11-11",3.53,3.59,3.42,3.45,1252400.0],["2021-11-12",3.42,3.45,3.1,3.14,3348300.0],["2021-11-15",3.14,3.23,2.99,3.15,1776800.0],["2021-11-16",3.14,3.16,3.03,3.13,1354900.0],["2021-11-17",3.06,3.21,2.98,3.0,1147000.0],["2021-11-18",3.0,3.1,2.85,2.95,2467100.0],["2021-11-19",2.81,2.85,2.73,2.78,1867900.0],["2021-11-22",2.79,2.9,2.76,2.78,1495500.0],["2021-11-23",2.85,2.95,2.82,2.88,1573100.0],["2021-11-24",2.9,3.07,2.86,2.94,1412600.0],["2021-11-26",2.67,2.69,2.48,2.68,1903800.0],["2021-11-29",2.81,2.93,2.68,2.68,1253800.0],["2021-11-30",2.6,2.65,2.26,2.31,4371600.0],["2021-12-01",2.44,2.51,2.26,2.27,1961100.0],["2021-12-02",2.26,2.34,2.13,2.29,2580600.0],["2021-12-03",2.38,2.46,2.21,2.25,2078400.0],["2021-12-06",2.31,2.36,2.19,2.27,1215300.0],["2021-12-07",2.37,2.5,2.37,2.46,1327900.0],["2021-12-08",2.51,2.57,2.44,2.47,1334000.0],["2021-12-09",2.44,2.45,2.32,2.32,1095600.0],["2021-12-10",2.39,2.42,2.28,2.38,1390600.0],["2021-12-13",2.34,2.34,2.2,2.2,1206300.0],["2021-12-14",2.16,2.26,2.13,2.16,962900.0],["2021-12-15",2.11,2.19,2.02,2.15,1576000.0],["2021-12-16",2.22,2.3,2.12,2.12,1187900.0],["2021-12-17",2.12,2.24,2.08,2.16,1710600.0],["2021-12-20",2.11,2.15,2.03,2.14,1541200.0],["2021-12-21",2.18,2.3,2.17,2.27,1370800.0],["2021-12-22",2.36,2.36,2.25,2.35,998600.0],["2021-12-23",2.37,2.44,2.31,2.36,1535600.0],["2021-12-27",2.38,2.5,2.3,2.48,1295100.0],["2021-12-28",2.52,2.57,2.36,2.39,1727900.0],["2021-12-29",2.37,2.46,2.34,2.41,1108000.0],["2021-12-30",2.4,2.45,2.27,2.27,1984200.0],["2021-12-31",2.26,2.31,2.24,2.28,1271800.0],["2022-01-03",2.27,2.64,2.25,2.61,2278900.0],["2022-01-04",2.63,2.81,2.61,2.73,2138300.0],["2022-01-05",2.79,2.88,2.59,2.64,2709400.0],["2022-01-06",2.77,2.82,2.66,2.79,2428200.0],["2022-01-07",2.77,2.78,2.69,2.78,1975000.0],["2022-01-10",2.76,2.76,2.56,2.65,2651900.0],["2022-01-11",2.69,2.94,2.62,2.8,3710300.0],["2022-01-12",2.91,2.92,2.78,2.8,3312800.0],["2022-01-13",2.8,2.85,2.7,2.75,1809700.0],["2022-01-14",2.71,2.85,2.71,2.8,1878700.0],["2022-01-18",2.9,2.93,2.7,2.77,2598900.0],["2022-01-19",2.79,2.87,2.64,2.73,2453000.0],["2022-01-20",2.69,2.82,2.62,2.63,2703700.0],["2022-01-21",2.6,2.61,2.44,2.54,2231500.0],["2022-01-24",2.41,2.61,2.34,2.58,2357000.0],["2022-01-25",2.53,2.77,2.47,2.71,1994600.0],["2022-01-26",2.78,2.81,2.64,2.69,2270500.0],["2022-01-27",2.76,2.77,2.5,2.57,2651000.0],["2022-01-28",2.61,2.65,2.47,2.55,1324000.0],["2022-01-31",2.55,2.61,2.44,2.52,1317600.0],["2022-02-01",2.49,2.66,2.45,2.63,1353800.0],["2022-02-02",2.65,2.7,2.51,2.61,1289900.0],["2022-02-03",2.55,2.69,2.5,2.62,1466800.0],["2022-02-04",2.65,2.95,2.63,2.89,4898600.0],["2022-02-07",2.84,3.0,2.78,2.86,2651700.0],["2022-02-08",2.82,2.82,2.65,2.67,2883300.0],["2022-02-09",2.7,2.82,2.62,2.79,2369600.0],["2022-02-10",2.77,3.0,2.75,2.82,2000900.0],["2022-02-11",2.91,3.07,2.88,3.03,2998600.0],["2022-02-14",3.04,3.06,2.89,3.01,2885200.0],["2022-02-15",2.87,2.99,2.83,2.92,2101000.0],["2022-02-16",2.99,3.14,2.86,2.9,3190500.0],["2022-02-17",2.9,3.0,2.84,2.91,1225600.0],["2022-02-18",2.86,2.91,2.82,2.86,1252700.0],["2022-02-22",3.01,3.08,2.88,2.92,2667900.0],["2022-02-23",2.94,3.04,2.89,2.96,1181000.0],["2022-02-24",3.1,3.1,2.85,3.01,2312400.0],["2022-02-25",2.99,3.02,2.89,2.99,1168600.0],["2022-02-28",2.99,3.2,2.96,3.18,2618400.0],["2022-03-01",3.25,3.47,3.23,3.27,4184700.0],["2022-03-02",3.39,3.46,3.23,3.31,2328700.0],["2022-03-03",3.28,3.35,3.18,3.34,1990700.0],["2022-03-04",3.35,3.64,3.34,3.64,4616300.0],["2022-03-07",3.73,3.93,3.55,3.85,7082100.0],["2022-03-08",4.0,4.11,3.56,3.74,7520200.0],["2022-03-09",3.58,3.72,3.41,3.7,4166200.0],["2022-03-10",3.63,3.81,3.58,3.67,2909100.0],["2022-03-11",3.62,3.66,3.5,3.61,1956000.0],["2022-03-14",3.49,3.53,3.16,3.27,3516700.0],["2022-03-15",3.11,3.3,3.01,3.14,2479900.0],["2022-03-16",3.18,3.3,3.07,3.21,2766000.0],["2022-03-17",3.53,3.73,3.45,3.54,5469200.0],["2022-03-18",3.51,3.56,3.36,3.44,4309700.0],["2022-03-21",3.54,3.68,3.44,3.5,5027100.0],["2022-03-22",3.52,3.54,3.38,3.49,2498300.0],["2022-03-23",3.52,3.7,3.51,3.6,3455400.0],["2022-03-24",3.6,3.8,3.51,3.66,4967300.0],["2022-03-25",3.63,3.9,3.61,3.89,3613700.0],["2022-03-28",3.83,3.85,3.63,3.68,2799100.0],["2022-03-29",3.58,3.75,3.46,3.74,2712400.0],["2022-03-30",3.79,4.16,3.77,3.93,7458100.0],["2022-03-31",3.89,4.05,3.8,3.82,2523200.0],["2022-04-01",3.79,4.02,3.77,3.95,2356500.0],["2022-04-04",4.08,4.15,3.9,4.0,2108700.0],["2022-04-05",4.01,4.07,3.86,3.87,2075300.0],["2022-04-06",3.9,4.04,3.78,3.93,2442700.0],["2022-04-07",3.92,4.02,3.8,3.97,3551700.0],["2022-04-08",3.93,4.08,3.93,4.03,2988800.0],["2022-04-11",3.96,3.97,3.67,3.75,4908500.0],["2022-04-12",3.83,3.97,3.83,3.88,2332300.0],["2022-04-13",3.94,4.26,3.89,4.2,5252200.0],["2022-04-14",4.07,4.34,4.03,4.18,4907900.0],["2022-04-18",4.18,4.36,4.14,4.21,3284900.0],["2022-04-19",4.12,4.32,4.01,4.23,3520200.0],["2022-04-20",4.27,4.85,4.2,4.71,6451300.0],["2022-04-21",4.75,4.83,4.38,4.45,3051300.0],["2022-04-22",4.42,4.49,4.2,4.27,2438800.0],["2022-04-25",4.09,4.25,3.87,4.2,4425900.0],["2022-04-26",4.24,4.47,4.18,4.21,3008700.0],["2022-04-27",4.24,4.43,4.12,4.36,1851500.0],["2022-04-28",4.43,4.61,4.21,4.51,1747300.0],["2022-04-29",4.51,4.65,4.39,4.47,1581000.0],["2022-05-02",4.43,4.56,4.28,4.5,1788800.0],["2022-05-03",4.52,4.82,4.52,4.8,2167800.0],["2022-05-04",4.94,5.03,4.71,4.96,3317600.0],["2022-05-05",5.0,5.05,4.67,4.95,1739400.0],["2022-05-06",5.0,5.09,4.79,4.96,2342800.0],["2022-05-09",4.84,4.85,4.22,4.36,3454400.0],["2022-05-10",4.52,4.54,4.17,4.38,1802500.0],["2022-05-11",4.44,4.58,4.21,4.25,2485900.0],["2022-05-12",4.17,4.23,3.71,3.87,4508400.0],["2022-05-13",4.05,4.15,3.92,4.1,2665400.0],["2022-05-16",4.08,4.42,4.08,4.27,1880200.0],["2022-05-17",4.39,4.43,4.24,4.3,2357500.0],["2022-05-18",4.37,4.39,3.97,4.14,1903900.0],["2022-05-19",4.01,4.35,4.0,4.21,2060000.0],["2022-05-20",4.36,4.36,3.92,4.02,2772900.0],["2022-05-23",4.03,4.24,3.97,4.16,2271600.0],["2022-05-24",4.07,4.19,3.96,4.15,1909500.0],["2022-05-25",4.15,4.32,4.14,4.27,1859800.0],["2022-05-26",4.28,4.43,4.14,4.26,3772500.0],["2022-05-27",4.26,4.62,4.21,4.57,3602500.0],["2022-05-31",4.68,4.79,4.39,4.44,3026600.0],["2022-06-01",4.5,4.77,4.5,4.66,3371200.0],["2022-06-02",4.61,4.73,4.52,4.58,2168600.0],["2022-06-03",4.57,4.71,4.53,4.69,1745200.0],["2022-06-06",4.78,4.79,4.55,4.58,1979200.0],["2022-06-07",4.54,4.82,4.51,4.78,2987900.0],["2022-06-08",4.79,4.89,4.64,4.73,1732300.0],["2022-06-09",4.66,4.69,4.46,4.5,2628200.0],["2022-06-10",4.45,4.63,4.33,4.48,1943100.0],["2022-06-13",4.34,4.46,4.08,4.25,3235900.0],["2022-06-14",4.35,4.4,4.13,4.18,1258200.0],["2022-06-15",4.2,4.3,4.1,4.15,1338400.0],["2022-06-16",4.07,4.12,3.92,3.98,2332300.0],["2022-06-17",3.93,3.98,3.49,3.5,4079700.0],["2022-06-21",3.58,3.79,3.54,3.58,2502800.0],["2022-06-22",3.26,3.38,3.15,3.2,3583800.0],["2022-06-23",3.2,3.22,2.86,2.97,4380500.0],["2022-06-24",3.03,3.12,2.89,2.91,11818900.0],["2022-06-27",2.89,3.11,2.86,3.03,3368700.0],["2022-06-28",3.11,3.16,3.01,3.09,2598200.0],["2022-06-29",3.15,3.17,2.82,2.85,2867900.0],["2022-06-30",2.79,2.87,2.6,2.66,3039100.0],["2022-07-01",2.65,2.68,2.49,2.64,2714000.0],["2022-07-05",2.78,2.79,2.35,2.56,5296200.0],["2022-07-06",2.51,2.52,2.19,2.35,3518100.0],["2022-07-07",2.46,2.6,2.46,2.53,2311300.0],["2022-07-08",2.56,2.58,2.45,2.54,1281800.0],["2022-07-11",2.51,2.54,2.41,2.49,1670400.0],["2022-07-12",2.39,2.44,2.33,2.43,1489100.0],["2022-07-13",2.38,2.53,2.38,2.44,1433900.0],["2022-07-14",2.32,2.36,2.26,2.34,1446400.0],["2022-07-15",2.4,2.42,2.32,2.41,1232600.0],["2022-07-18",2.48,2.58,2.45,2.48,2215700.0],["2022-07-19",2.48,2.65,2.46,2.63,2483200.0],["2022-07-20",2.57,2.69,2.49,2.67,2377900.0],["2022-07-21",2.58,2.59,2.42,2.51,1877200.0],["2022-07-22",2.48,2.54,2.36,2.37,1093400.0],["2022-07-25",2.44,2.63,2.39,2.6,2130200.0],["2022-07-26",2.7,2.7,2.46,2.52,2019900.0],["2022-07-27",2.53,2.65,2.48,2.64,1346900.0],["2022-07-28",2.72,2.74,2.58,2.65,1563100.0],["2022-07-29",2.71,2.86,2.69,2.81,1658300.0],["2022-08-01",2.68,2.78,2.53,2.74,3158900.0],["2022-08-02",2.69,2.83,2.69,2.76,1512700.0],["2022-08-03",2.81,2.81,2.59,2.67,2385400.0],["2022-08-04",2.79,2.79,2.57,2.59,3646800.0],["2022-08-05",2.65,2.98,2.56,2.85,3436100.0],["2022-08-08",2.86,2.98,2.82,2.87,3181000.0],["2022-08-09",2.89,2.96,2.67,2.73,3401600.0],["2022-08-10",2.74,2.77,2.62,2.76,1642000.0],["2022-08-11",2.83,3.0,2.76,2.9,2341400.0],["2022-08-12",2.9,2.99,2.83,2.96,1715400.0],["2022-08-15",2.85,2.9,2.75,2.85,1606200.0],["2022-08-16",2.91,2.96,2.75,2.81,2107900.0],["2022-08-17",2.75,2.91,2.75,2.83,1383100.0],["2022-08-18",2.89,3.03,2.87,2.98,2806400.0],["2022-08-19",2.92,3.0,2.9,2.93,1775500.0],["2022-08-22",2.92,2.93,2.71,2.9,2661800.0],["2022-08-23",2.96,3.12,2.94,3.01,3268100.0],["2022-08-24",3.03,3.23,3.0,3.23,2155500.0],["2022-08-25",3.27,3.33,3.18,3.22,2047200.0],["2022-08-26",3.19,3.25,3.14,3.19,1609600.0],["2022-08-29",3.17,3.35,3.15,3.27,2671300.0],["2022-08-30",3.22,3.22,3.0,3.12,3016500.0],["2022-08-31",3.07,3.3,3.01,3.24,1777200.0],["2022-09-01",3.17,3.22,2.96,2.99,2527500.0],["2022-09-02",3.07,3.11,2.98,3.05,1892700.0],["2022-09-06",3.11,3.11,2.92,2.99,1706700.0],["2022-09-07",2.92,2.93,2.79,2.87,2636900.0],["2022-09-08",2.85,2.93,2.82,2.88,1643300.0],["2022-09-09",2.95,3.0,2.91,2.99,1593700.0],["2022-09-12",3.05,3.08,2.98,3.02,1596900.0],["2022-09-13",2.93,3.02,2.88,2.9,1304300.0],["2022-09-14",2.92,3.1,2.91,3.01,2048100.0],["2022-09-15",3.03,3.04,2.84,2.87,1496200.0],["2022-09-16",2.86,2.87,2.74,2.83,2881900.0],["2022-09-19",2.7,2.83,2.66,2.82,1249600.0],["2022-09-20",2.77,2.77,2.6,2.62,2366500.0],["2022-09-21",2.65,2.69,2.58,2.58,1404400.0],["2022-09-22",2.61,2.68,2.48,2.49,2141000.0],["2022-09-23",2.43,2.43,2.19,2.31,3497200.0],["2022-09-26",2.32,2.32,2.16,2.19,2149200.0],["2022-09-27",2.22,2.29,2.15,2.2,1718800.0],["2022-09-28",2.23,2.4,2.19,2.37,1636400.0],["2022-09-29",2.36,2.37,2.25,2.36,1121300.0],["2022-09-30",2.32,2.4,2.28,2.32,835500.0],["2022-10-03",2.45,2.6,2.44,2.59,1648900.0],["2022-10-04",2.72,2.73,2.63,2.73,1363300.0],["2022-10-05",2.72,2.93,2.68,2.88,2565700.0],["2022-10-06",2.86,2.98,2.85,2.95,1562300.0],["2022-10-07",2.95,3.01,2.83,2.86,2360300.0],["2022-10-10",2.88,2.95,2.73,2.78,1481400.0],["2022-10-11",2.7,2.84,2.63,2.76,1395100.0],["2022-10-12",2.75,2.77,2.67,2.72,1209100.0],["2022-10-13",2.67,2.88,2.65,2.86,1679100.0],["2022-10-14",2.85,2.85,2.65,2.74,2227900.0],["2022-10-17",2.78,2.82,2.7,2.8,1671900.0],["2022-10-18",2.82,2.84,2.7,2.79,1610100.0],["2022-10-19",2.77,2.93,2.77,2.88,1598000.0],["2022-10-20",2.92,3.14,2.87,2.89,2634600.0],["2022-10-21",2.91,3.02,2.82,3.02,1164800.0],["2022-10-24",2.98,3.04,2.93,2.99,1273200.0],["2022-10-25",2.97,3.03,2.92,2.99,1491700.0],["2022-10-26",3.02,3.16,3.01,3.13,2249000.0],["2022-10-27",3.25,3.28,3.1,3.11,1676500.0],["2022-10-28",3.13,3.16,2.99,3.1,1586000.0],["2022-10-31",3.06,3.25,3.04,3.19,2619700.0],["2022-11-01",3.25,3.26,3.17,3.18,1436100.0],["2022-11-02",3.21,3.21,3.07,3.08,1621100.0],["2022-11-03",3.05,3.16,3.02,3.1,1670400.0],["2022-11-04",3.26,3.33,3.07,3.19,2741800.0],["2022-11-07",3.24,3.47,3.2,3.27,5972700.0],["2022-11-08",3.33,3.35,3.1,3.12,6852100.0],["2022-11-09",3.11,3.11,2.88,2.9,3449700.0],["2022-11-10",3.15,3.25,2.89,3.16,3598300.0],["2022-11-11",3.24,3.31,3.13,3.2,5030400.0],["2022-11-14",3.19,3.23,3.03,3.08,2600300.0],["2022-11-15",3.1,3.17,3.0,3.16,2459600.0],["2022-11-16",3.11,3.12,2.98,3.0,2442900.0],["2022-11-17",2.95,2.99,2.9,2.98,2071100.0],["2022-11-18",2.95,2.95,2.81,2.91,1683600.0],["2022-11-21",2.83,2.85,2.67,2.8,3668000.0],["2022-11-22",2.82,2.93,2.82,2.89,1582400.0],["2022-11-23",2.82,2.86,2.77,2.81,1163200.0],["2022-11-25",2.82,2.86,2.78,2.8,650900.0],["2022-11-28",2.72,2.76,2.67,2.68,2189500.0],["2022-11-29",2.71,2.76,2.63,2.66,2569600.0],["2022-11-30",2.72,2.75,2.62,2.7,2357300.0],["2022-12-01",2.73,2.76,2.66,2.68,2184200.0],["2022-12-02",2.68,2.73,2.66,2.68,1303600.0],["2022-12-05",2.73,2.8,2.46,2.48,3117000.0],["2022-12-06",2.43,2.46,2.32,2.37,2570200.0],["2022-12-07",2.4,2.44,2.3,2.31,1973400.0],["2022-12-08",2.38,2.4,2.25,2.27,2287600.0],["2022-12-09",2.28,2.3,2.2,2.23,1886100.0],["2022-12-12",2.27,2.37,2.23,2.33,2144600.0],["2022-12-13",2.43,2.47,2.32,2.36,2385000.0],["2022-12-14",2.38,2.4,2.26,2.31,2117800.0],["2022-12-15",2.29,2.33,2.25,2.3,1835400.0],["2022-12-16",2.25,2.29,2.2,2.21,3561900.0],["2022-12-19",2.25,2.27,2.16,2.19,2587500.0],["2022-12-20",2.19,2.24,2.17,2.2,1552200.0],["2022-12-21",2.27,2.34,2.21,2.31,2093800.0],["2022-12-22",2.29,2.32,2.15,2.23,3290600.0],["2022-12-23",2.26,2.4,2.23,2.37,2563900.0],["2022-12-27",2.41,2.45,2.37,2.41,1952600.0],["2022-12-28",2.4,2.4,2.31,2.34,2198900.0],["2022-12-29",2.3,2.43,2.3,2.41,1446900.0],["2022-12-30",2.41,2.46,2.39,2.46,1337900.0],["2023-01-03",2.46,2.48,2.19,2.23,2979700.0],["2023-01-04",2.2,2.28,2.14,2.28,1703700.0],["2023-01-05",2.23,2.29,2.21,2.24,1433800.0],["2023-01-06",2.29,2.36,2.27,2.31,1307300.0],["2023-01-09",2.38,2.42,2.31,2.32,1407700.0],["2023-01-10",2.32,2.33,2.23,2.3,1396500.0],["2023-01-11",2.33,2.35,2.28,2.31,1390400.0],["2023-01-12",2.31,2.44,2.31,2.39,2540200.0],["2023-01-13",2.37,2.46,2.35,2.42,1559100.0],["2023-01-17",2.46,2.47,2.37,2.42,1523300.0],["2023-01-18",2.45,2.53,2.33,2.35,2588400.0],["2023-01-19",2.34,2.42,2.28,2.4,2122300.0],["2023-01-20",2.42,2.48,2.38,2.47,1709900.0],["2023-01-23",2.49,2.54,2.45,2.5,2079700.0],["2023-01-24",2.48,2.49,2.41,2.44,1633000.0],["2023-01-25",2.41,2.46,2.36,2.46,1320200.0],["2023-01-26",2.48,2.51,2.38,2.51,2097200.0],["2023-01-27",2.5,2.53,2.42,2.45,1513800.0],["2023-01-30",2.4,2.46,2.31,2.32,2183200.0],["2023-01-31",2.35,2.37,2.3,2.36,1453600.0],["2023-02-01",2.35,2.36,2.21,2.33,4537100.0],["2023-02-02",2.32,2.34,2.21,2.27,3333500.0],["2023-02-03",2.3,2.4,2.24,2.24,2791200.0],["2023-02-06",2.28,2.3,2.17,2.21,2443400.0],["2023-02-07",2.23,2.32,2.21,2.32,3299600.0],["2023-02-08",2.32,2.34,2.23,2.24,2462300.0],["2023-02-09",2.25,2.28,2.15,2.16,2456000.0],["2023-02-10",2.22,2.37,2.19,2.35,3948200.0],["2023-02-13",2.26,2.34,2.25,2.31,2302600.0],["2023-02-14",2.28,2.33,2.22,2.29,2622600.0],["2023-02-15",2.27,2.28,2.21,2.27,2080500.0],["2023-02-16",2.25,2.28,2.19,2.22,1968500.0],["2023-02-17",2.2,2.2,2.1,2.11,3860300.0],["2023-02-21",2.11,2.13,2.06,2.08,2796500.0],["2023-02-22",2.07,2.08,1.95,1.99,3713600.0],["2023-02-23",2.07,2.11,2.02,2.08,2373500.0],["2023-02-24",2.06,2.12,2.02,2.1,1697700.0],["2023-02-27",2.08,2.14,2.07,2.13,1541400.0],["2023-02-28",2.15,2.18,2.09,2.1,1710200.0],["2023-03-01",2.13,2.16,2.11,2.13,1332500.0],["2023-03-02",2.11,2.26,2.1,2.23,3464300.0],["2023-03-03",2.2,2.35,2.19,2.3,2154600.0],["2023-03-06",2.29,2.29,2.18,2.18,2565000.0],["2023-03-07",2.18,2.19,2.09,2.11,2446700.0],["2023-03-08",2.09,2.14,2.02,2.07,3510700.0],["2023-03-09",2.07,2.13,1.97,1.99,3778300.0],["2023-03-10",1.95,2.02,1.88,1.96,3630100.0],["2023-03-13",1.89,2.03,1.84,1.87,3309000.0],["2023-03-14",1.92,2.03,1.89,1.92,3842200.0],["2023-03-15",1.85,1.85,1.7,1.72,4246800.0],["2023-03-16",1.7,1.79,1.63,1.74,2936700.0],["2023-03-17",1.72,1.72,1.64,1.7,3331600.0],["2023-03-20",1.74,1.81,1.72,1.77,3487000.0],["2023-03-21",1.84,1.91,1.82,1.88,2610200.0],["2023-03-22",1.89,1.93,1.83,1.84,2523400.0],["2023-03-23",1.85,1.92,1.79,1.82,2666500.0],["2023-03-24",1.74,1.83,1.72,1.82,2058800.0],["2023-03-27",1.84,1.9,1.78,1.88,2481400.0],["2023-03-28",1.87,1.9,1.84,1.87,1425000.0],["2023-03-29",1.91,1.91,1.84,1.87,1624100.0],["2023-03-30",1.86,1.88,1.82,1.83,1364600.0],["2023-03-31",1.85,1.9,1.83,1.9,1864600.0],["2023-04-03",2.05,2.15,2.01,2.11,5833600.0],["2023-04-04",2.14,2.14,2.03,2.06,3701200.0],["2023-04-05",2.06,2.14,2.03,2.12,2124000.0],["2023-04-06",2.08,2.09,2.03,2.06,1777600.0],["2023-04-10",2.02,2.15,2.02,2.14,5373500.0],["2023-04-11",2.13,2.18,2.1,2.1,2595400.0],["2023-04-12",2.08,2.13,2.04,2.09,4336000.0],["2023-04-13",1.97,2.03,1.9,1.92,3087100.0],["2023-04-14",1.96,2.02,1.94,2.01,1897300.0],["2023-04-17",2.01,2.02,1.94,1.94,2850000.0],["2023-04-18",1.94,1.95,1.88,1.93,2156600.0],["2023-04-19",1.88,1.9,1.84,1.86,1995700.0],["2023-04-20",1.82,1.84,1.78,1.82,1777400.0],["2023-04-21",1.81,1.86,1.75,1.76,2603000.0],["2023-04-24",1.76,1.88,1.76,1.83,2115100.0],["2023-04-25",1.79,1.8,1.73,1.73,2380100.0],["2023-04-26",1.72,1.75,1.67,1.71,1769900.0],["2023-04-27",1.71,1.77,1.7,1.74,1381100.0],["2023-04-28",1.72,1.82,1.72,1.81,1185900.0],["2023-05-01",1.77,1.84,1.76,1.83,1631700.0],["2023-05-02",1.8,1.8,1.69,1.74,2660700.0],["2023-05-03",1.7,1.71,1.65,1.69,2156200.0],["2023-05-04",1.74,1.82,1.72,1.77,1972100.0],["2023-05-05",1.82,1.94,1.82,1.91,2777300.0],["2023-05-08",1.95,1.96,1.82,1.83,1618400.0],["2023-05-09",1.8,1.82,1.71,1.71,3254000.0],["2023-05-10",1.73,1.73,1.64,1.69,2493600.0],["2023-05-11",1.65,1.69,1.64,1.67,2121500.0],["2023-05-12",1.7,1.74,1.69,1.73,1290900.0],["2023-05-15",1.75,1.8,1.73,1.78,1565900.0],["2023-05-16",1.78,1.79,1.7,1.7,1787700.0],["2023-05-17",1.73,1.79,1.71,1.76,2220700.0],["2023-05-18",1.76,1.82,1.74,1.81,1519700.0],["2023-05-19",1.84,1.86,1.8,1.82,1439900.0],["2023-05-22",1.85,1.94,1.82,1.89,1926300.0],["2023-05-23",1.91,1.98,1.9,1.94,2293600.0],["2023-05-24",1.94,1.98,1.9,1.94,1315900.0],["2023-05-25",1.89,1.89,1.81,1.81,1448500.0],["2023-05-26",1.84,1.84,1.77,1.8,1206700.0],["2023-05-30",1.77,1.78,1.7,1.77,1541600.0],["2023-05-31",1.71,1.75,1.69,1.7,1418400.0],["2023-06-01",1.71,1.78,1.7,1.74,1206800.0],["2023-06-02",1.78,1.83,1.77,1.81,1324700.0],["2023-06-05",1.85,1.88,1.77,1.8,1125500.0],["2023-06-06",1.78,1.9,1.75,1.87,1873600.0],["2023-06-07",1.88,2.02,1.88,1.92,5798400.0],["2023-06-08",1.92,1.93,1.83,1.86,1095700.0],["2023-06-09",1.86,1.9,1.83,1.87,1046500.0],["2023-06-12",1.82,1.87,1.78,1.79,1948800.0],["2023-06-13",1.82,1.9,1.82,1.83,2008300.0],["2023-06-14",1.84,1.89,1.78,1.79,2326200.0],["2023-06-15",1.8,1.91,1.8,1.84,1974400.0],["2023-06-16",1.88,1.88,1.8,1.81,2646300.0],["2023-06-20",1.82,1.83,1.75,1.79,1891200.0],["2023-06-21",1.79,1.86,1.79,1.82,1175200.0],["2023-06-22",1.8,1.82,1.74,1.76,1811800.0],["2023-06-23",1.74,1.75,1.7,1.72,5708000.0],["2023-06-26",1.75,1.78,1.71,1.71,1306100.0],["2023-06-27",1.72,1.74,1.68,1.71,1733600.0],["2023-06-28",1.7,1.74,1.67,1.71,1296600.0],["2023-06-29",1.71,1.77,1.71,1.74,1707800.0],["2023-06-30",1.75,1.77,1.71,1.71,1904500.0],["2023-07-03",1.73,1.76,1.72,1.76,777100.0],["2023-07-05",1.8,1.82,1.76,1.76,2412400.0],["2023-07-06",1.75,1.78,1.65,1.68,3585600.0],["2023-07-07",1.72,1.82,1.71,1.8,5343800.0],["2023-07-10",1.81,1.85,1.79,1.84,1074500.0],["2023-07-11",1.85,2.02,1.84,2.0,3344200.0],["2023-07-12",2.02,2.1,2.01,2.1,3510500.0],["2023-07-13",2.11,2.17,2.08,2.15,2904700.0],["2023-07-14",2.15,2.15,2.0,2.01,2584600.0],["2023-07-17",2.01,2.05,1.98,2.02,1364600.0],["2023-07-18",2.04,2.2,2.03,2.17,2510200.0],["2023-07-19",2.16,2.2,2.11,2.14,1670700.0],["2023-07-20",2.16,2.17,2.07,2.1,1367600.0],["2023-07-21",2.1,2.17,2.06,2.16,1615900.0],["2023-07-24",2.14,2.3,2.12,2.3,3711200.0],["2023-07-25",2.3,2.36,2.26,2.34,2173800.0],["2023-07-26",2.28,2.37,2.27,2.36,2324200.0],["2023-07-27",2.4,2.43,2.29,2.36,2739600.0],["2023-07-28",2.36,2.43,2.33,2.39,2274200.0],["2023-07-31",2.42,2.43,2.39,2.42,2106200.0],["2023-08-01",2.39,2.39,2.25,2.34,3355200.0],["2023-08-02",2.27,2.32,2.18,2.22,2858500.0],["2023-08-03",2.2,2.29,2.19,2.26,2417200.0],["2023-08-04",2.3,2.31,2.09,2.11,4662700.0],["2023-08-07",2.08,2.15,2.05,2.12,1928900.0],["2023-08-08",2.07,2.19,2.02,2.17,2508800.0],["2023-08-09",2.2,2.24,2.03,2.06,5551400.0],["2023-08-10",2.06,2.07,1.94,2.0,6574500.0],["2023-08-11",2.0,2.01,1.96,1.99,2593500.0],["2023-08-14",1.98,1.99,1.89,1.94,2961400.0],["2023-08-15",1.9,1.91,1.86,1.88,2773000.0],["2023-08-16",1.9,1.94,1.87,1.88,2466100.0],["2023-08-17",1.91,1.96,1.91,1.93,1381900.0],["2023-08-18",1.92,1.93,1.86,1.91,1306800.0],["2023-08-21",1.91,1.99,1.91,1.92,1646500.0],["2023-08-22",1.92,1.94,1.86,1.86,1448100.0],["2023-08-23",1.83,1.9,1.77,1.87,2363500.0],["2023-08-24",1.87,1.88,1.8,1.8,1116800.0],["2023-08-25",1.82,1.87,1.79,1.85,2571300.0],["2023-08-28",1.86,1.91,1.83,1.85,1000500.0],["2023-08-29",1.86,1.89,1.83,1.87,1151200.0],["2023-08-30",1.89,1.91,1.86,1.87,921900.0],["2023-08-31",1.9,1.94,1.86,1.89,2133700.0],["2023-09-01",1.96,2.02,1.95,2.0,3015400.0],["2023-09-05",2.03,2.04,1.93,1.95,2539200.0],["2023-09-06",1.93,1.97,1.89,1.95,1870700.0],["2023-09-07",1.93,1.96,1.87,1.87,2017400.0],["2023-09-08",1.89,1.95,1.88,1.92,1733100.0],["2023-09-11",1.98,1.98,1.84,1.86,1980100.0],["2023-09-12",1.87,2.02,1.87,2.0,4170200.0],["2023-09-13",2.02,2.02,1.94,1.99,2403000.0],["2023-09-14",2.03,2.07,1.98,2.01,3584100.0],["2023-09-15",1.99,2.0,1.92,1.93,7338600.0],["2023-09-18",1.96,2.0,1.92,1.93,2230600.0],["2023-09-19",1.99,1.99,1.9,1.93,1840200.0],["2023-09-20",1.9,1.94,1.87,1.87,1775200.0],["2023-09-21",1.9,1.91,1.85,1.87,1683600.0],["2023-09-22",1.88,1.92,1.85,1.87,1635300.0],["2023-09-25",1.86,1.98,1.86,1.96,2720600.0],["2023-09-26",1.96,1.99,1.94,1.96,1558900.0],["2023-09-27",2.0,2.05,1.98,2.02,3940500.0],["2023-09-28",2.02,2.05,2.0,2.01,1622100.0],["2023-09-29",2.03,2.03,1.95,1.95,2309400.0],["2023-10-02",1.95,1.97,1.85,1.89,3277500.0],["2023-10-03",1.87,1.91,1.84,1.87,1757000.0],["2023-10-04",1.82,1.84,1.69,1.72,4572500.0],["2023-10-05",1.73,1.79,1.72,1.75,1866500.0],["2023-10-06",1.75,1.77,1.71,1.73,1845000.0],["2023-10-09",1.79,1.82,1.75,1.79,3044200.0],["2023-10-10",1.79,1.82,1.78,1.8,1717400.0],["2023-10-11",1.78,1.79,1.72,1.75,2156800.0],["2023-10-12",1.77,1.79,1.73,1.77,1487500.0],["2023-10-13",1.8,1.83,1.75,1.77,2350200.0],["2023-10-16",1.78,1.81,1.76,1.77,1887600.0],["2023-10-17",1.78,1.89,1.78,1.89,2233100.0],["2023-10-18",1.89,1.93,1.86,1.86,1074100.0],["2023-10-19",1.83,1.89,1.81,1.85,984100.0],["2023-10-20",1.87,1.87,1.78,1.8,3099800.0],["2023-10-23",1.78,1.81,1.74,1.74,2355100.0],["2023-10-24",1.77,1.83,1.76,1.78,2813600.0],["2023-10-25",1.75,1.79,1.74,1.76,1826300.0],["2023-10-26",1.74,1.78,1.7,1.78,1771400.0],["2023-10-27",1.81,1.83,1.78,1.8,1600400.0],["2023-10-30",1.8,1.83,1.73,1.77,1184900.0],["2023-10-31",1.77,1.8,1.73,1.74,1472500.0],["2023-11-01",1.77,1.8,1.71,1.72,2615700.0],["2023-11-02",1.76,1.78,1.72,1.76,2569800.0],["2023-11-03",1.8,1.81,1.69,1.71,2750200.0],["2023-11-06",1.71,1.73,1.54,1.56,4697600.0],["2023-11-07",1.56,1.56,1.41,1.46,3763900.0],["2023-11-08",1.44,1.46,1.38,1.4,3311100.0],["2023-11-09",1.43,1.49,1.38,1.38,2197300.0],["2023-11-10",1.41,1.5,1.38,1.47,1990500.0],["2023-11-13",1.47,1.52,1.45,1.52,1491500.0],["2023-11-14",1.55,1.59,1.53,1.56,2381100.0],["2023-11-15",1.56,1.66,1.56,1.59,2620500.0],["2023-11-16",1.59,1.67,1.58,1.66,3042700.0],["2023-11-17",1.67,1.77,1.67,1.72,2449700.0],["2023-11-20",1.73,1.78,1.72,1.76,1623900.0],["2023-11-21",1.73,1.77,1.72,1.72,1342300.0],["2023-11-22",1.64,1.73,1.62,1.72,1273600.0],["2023-11-24",1.69,1.75,1.69,1.73,781300.0],["2023-11-27",1.73,1.73,1.64,1.67,841500.0],["2023-11-28",1.65,1.67,1.62,1.63,979600.0],["2023-11-29",1.66,1.67,1.59,1.66,1764200.0],["2023-11-30",1.67,1.74,1.62,1.65,1800400.0],["2023-12-01",1.62,1.68,1.61,1.63,1499300.0],["2023-12-04",1.62,1.63,1.55,1.58,1980600.0],["2023-12-05",1.6,1.6,1.51,1.53,1431400.0],["2023-12-06",1.52,1.56,1.48,1.49,1547300.0],["2023-12-07",1.52,1.53,1.49,1.51,1132300.0],["2023-12-08",1.5,1.58,1.5,1.55,1290900.0],["2023-12-11",1.52,1.54,1.45,1.45,1540200.0],["2023-12-12",1.43,1.46,1.37,1.41,2801000.0],["2023-12-13",1.41,1.49,1.38,1.49,2425200.0],["2023-12-14",1.53,1.63,1.53,1.56,2362200.0],["2023-12-15",1.57,1.57,1.45,1.45,3611600.0],["2023-12-18",1.51,1.61,1.46,1.48,3642300.0],["2023-12-19",1.5,1.57,1.49,1.56,2152400.0],["2023-12-20",1.57,1.58,1.48,1.5,2625700.0],["2023-12-21",1.53,1.54,1.49,1.51,1442800.0],["2023-12-22",1.53,1.61,1.52,1.53,2506100.0],["2023-12-26",1.56,1.6,1.53,1.56,1926900.0],["2023-12-27",1.57,1.57,1.53,1.54,1547700.0],["2023-12-28",1.53,1.54,1.47,1.49,2376400.0],["2023-12-29",1.51,1.51,1.45,1.46,3740600.0],["2024-01-02",1.46,1.51,1.44,1.45,2978400.0],["2024-01-03",1.47,1.54,1.44,1.5,1997100.0],["2024-01-04",1.53,1.54,1.46,1.48,2237400.0],["2024-01-05",1.49,1.51,1.47,1.49,2595100.0],["2024-01-08",1.46,1.47,1.4,1.44,2370400.0],["2024-01-09",1.42,1.46,1.4,1.41,2361900.0],["2024-01-10",1.42,1.43,1.4,1.42,1918300.0],["2024-01-11",1.42,1.43,1.37,1.37,2447300.0],["2024-01-12",1.43,1.45,1.38,1.4,1817600.0],["2024-01-16",1.39,1.41,1.3,1.31,2729800.0],["2024-01-17",1.3,1.31,1.25,1.28,3523700.0],["2024-01-18",1.3,1.32,1.27,1.28,1787000.0],["2024-01-19",1.29,1.33,1.27,1.32,1389200.0],["2024-01-22",1.3,1.35,1.29,1.33,1227700.0],["2024-01-23",1.32,1.39,1.3,1.33,1127500.0],["2024-01-24",1.34,1.37,1.33,1.36,1247700.0],["2024-01-25",1.38,1.4,1.34,1.4,1226200.0],["2024-01-26",1.38,1.42,1.36,1.39,1803600.0],["2024-01-29",1.39,1.39,1.34,1.37,1241000.0],["2024-01-30",1.36,1.45,1.34,1.45,2486300.0],["2024-01-31",1.41,1.44,1.38,1.39,1837300.0],["2024-02-01",1.4,1.44,1.37,1.37,1766500.0],["2024-02-02",1.35,1.37,1.3,1.3,1900300.0],["2024-02-05",1.3,1.3,1.25,1.25,1453800.0],["2024-02-06",1.25,1.33,1.25,1.31,1383200.0],["2024-02-07",1.3,1.31,1.26,1.28,1294800.0],["2024-02-08",1.29,1.32,1.27,1.32,1277900.0],["2024-02-09",1.31,1.33,1.29,1.3,1485500.0],["2024-02-12",1.29,1.37,1.28,1.35,1866300.0],["2024-02-13",1.31,1.35,1.3,1.3,1677000.0],["2024-02-14",1.33,1.35,1.3,1.32,1204900.0],["2024-02-15",1.31,1.4,1.31,1.4,1899500.0],["2024-02-16",1.4,1.44,1.38,1.42,2539000.0],["2024-02-20",1.42,1.43,1.37,1.38,1078400.0],["2024-02-21",1.38,1.47,1.38,1.44,1723100.0],["2024-02-22",1.44,1.45,1.38,1.39,991500.0],["2024-02-23",1.37,1.4,1.35,1.38,933500.0],["2024-02-26",1.37,1.39,1.35,1.36,719700.0],["2024-02-27",1.36,1.44,1.36,1.43,1254100.0],["2024-02-28",1.42,1.45,1.39,1.4,817700.0],["2024-02-29",1.41,1.44,1.4,1.43,1473500.0],["2024-03-01",1.45,1.49,1.43,1.47,1642500.0],["2024-03-04",1.48,1.49,1.41,1.43,1377400.0],["2024-03-05",1.42,1.45,1.4,1.4,1091700.0],["2024-03-06",1.43,1.45,1.39,1.42,1309500.0],["2024-03-07",1.43,1.46,1.41,1.45,1139800.0],["2024-03-08",1.47,1.58,1.47,1.56,4411700.0],["2024-03-11",1.56,1.63,1.49,1.61,2975500.0],["2024-03-12",1.59,1.68,1.56,1.66,3063300.0],["2024-03-13",1.67,1.78,1.67,1.7,2899400.0],["2024-03-14",1.72,1.81,1.71,1.79,3681000.0],["2024-03-15",1.81,1.9,1.8,1.87,4097800.0],["2024-03-18",1.88,1.9,1.78,1.86,3234500.0],["2024-03-19",1.84,1.88,1.82,1.82,1714600.0],["2024-03-20",1.82,1.93,1.79,1.9,2890900.0],["2024-03-21",1.92,1.92,1.88,1.91,1228800.0],["2024-03-22",1.9,1.91,1.85,1.86,924300.0],["2024-03-25",1.88,1.98,1.88,1.97,2682400.0],["2024-03-26",1.97,1.97,1.88,1.9,1401700.0],["2024-03-27",1.87,1.94,1.86,1.92,1876400.0],["2024-03-28",1.92,1.98,1.9,1.96,1841800.0],["2024-04-01",1.97,2.01,1.94,1.98,1750300.0],["2024-04-02",2.01,2.04,1.95,1.99,2079600.0],["2024-04-03",2.0,2.09,1.99,2.09,2991000.0],["2024-04-04",2.1,2.1,1.98,2.0,2965200.0],["2024-04-05",2.01,2.06,1.99,2.04,1335100.0],["2024-04-08",2.07,2.1,2.03,2.07,1895300.0],["2024-04-09",2.07,2.1,2.04,2.05,1208900.0],["2024-04-10",2.02,2.1,2.01,2.08,1714300.0],["2024-04-11",2.09,2.14,2.08,2.12,2812600.0],["2024-04-12",2.17,2.2,2.06,2.08,1847200.0],["2024-04-15",2.11,2.12,2.04,2.06,1485700.0],["2024-04-16",2.08,2.08,1.99,2.07,1311900.0],["2024-04-17",2.05,2.09,1.99,2.01,918300.0],["2024-04-18",2.0,2.05,1.96,1.97,1218500.0],["2024-04-19",1.94,2.05,1.92,2.02,1371100.0],["2024-04-22",2.0,2.05,1.96,2.04,1368500.0],["2024-04-23",2.01,2.03,1.97,2.02,1235600.0],["2024-04-24",2.0,2.02,1.96,1.96,998200.0],["2024-04-25",1.95,1.99,1.92,1.99,1127600.0],["2024-04-26",2.01,2.02,1.96,2.0,1150100.0],["2024-04-29",1.99,2.0,1.94,2.0,1279600.0],["2024-04-30",1.97,1.98,1.89,1.9,1485600.0],["2024-05-01",1.88,1.9,1.81,1.88,2096100.0],["2024-05-02",1.88,1.92,1.86,1.87,1175800.0],["2024-05-03",1.87,1.91,1.84,1.9,957200.0],["2024-05-06",1.92,1.99,1.92,1.97,1869200.0],["2024-05-07",1.84,1.88,1.79,1.79,2433400.0],["2024-05-08",1.78,1.8,1.73,1.77,1270700.0],["2024-05-09",1.79,1.8,1.74,1.79,1600800.0],["2024-05-10",1.8,1.81,1.73,1.75,1200600.0],["2024-05-13",1.75,1.78,1.74,1.77,931500.0],["2024-05-14",1.78,1.8,1.74,1.79,1560200.0],["2024-05-15",1.78,1.78,1.72,1.75,1535100.0],["2024-05-16",1.77,1.78,1.73,1.76,1593200.0],["2024-05-17",1.77,1.86,1.74,1.86,1507800.0],["2024-05-20",1.86,1.97,1.86,1.92,2512200.0],["2024-05-21",1.91,1.97,1.9,1.92,1271400.0],["2024-05-22",1.9,1.9,1.81,1.81,1042400.0],["2024-05-23",1.85,1.87,1.77,1.78,777000.0],["2024-05-24",1.8,1.83,1.77,1.8,684000.0],["2024-05-28",1.8,1.92,1.8,1.91,2441500.0],["2024-05-29",1.87,1.88,1.79,1.8,1893100.0],["2024-05-30",1.8,1.83,1.77,1.78,1322400.0],["2024-05-31",1.81,1.82,1.77,1.79,1035900.0],["2024-06-03",1.79,1.82,1.66,1.7,2010800.0],["2024-06-04",1.66,1.67,1.59,1.67,2162600.0],["2024-06-05",1.68,1.71,1.63,1.69,1163800.0],["2024-06-06",1.67,1.7,1.64,1.69,1532000.0],["2024-06-07",1.66,1.68,1.62,1.63,1344800.0],["2024-06-10",1.65,1.71,1.63,1.71,1415200.0],["2024-06-11",1.67,1.71,1.65,1.69,1348600.0],["2024-06-12",1.71,1.73,1.62,1.64,1705800.0],["2024-06-13",1.64,1.67,1.58,1.65,1950200.0],["2024-06-14",1.64,1.67,1.61,1.62,1464500.0],["2024-06-17",1.62,1.66,1.58,1.61,1344600.0],["2024-06-18",1.6,1.62,1.56,1.56,1762500.0],["2024-06-20",1.57,1.63,1.57,1.61,2003800.0],["2024-06-21",1.6,1.62,1.54,1.54,3053200.0],["2024-06-24",1.55,1.63,1.53,1.62,2334000.0],["2024-06-25",1.62,1.62,1.55,1.56,1526500.0],["2024-06-26",1.56,1.6,1.55,1.6,1046400.0],["2024-06-27",1.61,1.67,1.61,1.67,928200.0],["2024-06-28",1.67,1.7,1.64,1.69,6695800.0],["2024-07-01",1.7,1.73,1.66,1.72,1711100.0],["2024-07-02",1.75,1.76,1.7,1.71,1335700.0],["2024-07-03",1.72,1.76,1.72,1.73,600900.0],["2024-07-05",1.73,1.74,1.64,1.66,1958900.0],["2024-07-08",1.7,1.82,1.69,1.8,3065000.0],["2024-07-09",1.79,1.85,1.78,1.81,2106900.0],["2024-07-10",1.81,1.81,1.75,1.78,1315400.0],["2024-07-11",1.77,1.88,1.77,1.88,3086200.0],["2024-07-12",1.89,1.92,1.87,1.9,1588100.0],["2024-07-15",1.91,1.98,1.87,1.96,3003800.0],["2024-07-16",1.92,1.97,1.9,1.97,2120700.0],["2024-07-17",1.96,2.06,1.95,1.99,3048700.0],["2024-07-18",1.99,2.05,1.94,1.96,2592100.0],["2024-07-19",1.96,1.96,1.88,1.92,1634100.0],["2024-07-22",1.9,1.94,1.87,1.94,1374900.0],["2024-07-23",1.93,1.93,1.88,1.9,1086700.0],["2024-07-24",1.92,1.94,1.87,1.88,1100100.0],["2024-07-25",1.85,1.95,1.83,1.95,2399400.0],["2024-07-26",1.94,2.0,1.84,1.92,1397800.0],["2024-07-29",1.91,1.93,1.84,1.89,1498000.0],["2024-07-30",1.88,1.91,1.86,1.9,842000.0],["2024-07-31",1.93,1.99,1.91,1.97,1513300.0],["2024-08-01",1.96,1.97,1.82,1.85,1495200.0],["2024-08-02",1.82,1.83,1.69,1.7,1802600.0],["2024-08-05",1.6,1.68,1.53,1.65,2691200.0],["2024-08-06",1.66,1.72,1.64,1.71,1709500.0],["2024-08-07",1.75,1.76,1.66,1.67,2151700.0],["2024-08-08",1.68,1.85,1.68,1.84,1827700.0],["2024-08-09",1.84,1.84,1.76,1.77,956800.0],["2024-08-12",1.78,1.87,1.76,1.86,1494100.0],["2024-08-13",1.85,1.88,1.81,1.87,1387400.0],["2024-08-14",1.86,1.86,1.81,1.82,880600.0],["2024-08-15",1.85,1.9,1.82,1.88,983000.0],["2024-08-16",1.87,1.9,1.83,1.86,723900.0],["2024-08-19",1.86,1.9,1.86,1.9,1097600.0],["2024-08-20",1.88,1.88,1.8,1.84,1086700.0],["2024-08-21",1.84,1.84,1.81,1.83,625700.0],["2024-08-22",1.85,1.85,1.79,1.82,732200.0],["2024-08-23",1.82,1.9,1.82,1.89,1119900.0],["2024-08-26",1.9,1.94,1.88,1.93,1280400.0],["2024-08-27",1.93,1.93,1.84,1.84,1223000.0],["2024-08-28",1.82,1.83,1.79,1.83,1026300.0],["2024-08-29",1.84,1.91,1.83,1.89,1160100.0],["2024-08-30",1.86,1.87,1.8,1.85,564800.0],["2024-09-03",1.8,1.82,1.7,1.72,1297500.0],["2024-09-04",1.7,1.73,1.61,1.62,1723200.0],["2024-09-05",1.61,1.67,1.6,1.62,1537500.0],["2024-09-06",1.61,1.65,1.56,1.58,1495700.0],["2024-09-09",1.61,1.7,1.59,1.65,2781700.0],["2024-09-10",1.64,1.64,1.54,1.59,1981200.0],["2024-09-11",1.61,1.68,1.6,1.65,1642500.0],["2024-09-12",1.68,1.71,1.65,1.68,1307200.0],["2024-09-13",1.7,1.75,1.69,1.72,1233400.0],["2024-09-16",1.74,1.76,1.7,1.74,1462900.0],["2024-09-17",1.75,1.79,1.74,1.77,1513900.0],["2024-09-18",1.77,1.81,1.72,1.75,1806500.0],["2024-09-19",1.8,1.8,1.69,1.71,1412800.0],["2024-09-20",1.68,1.71,1.63,1.67,6263400.0],["2024-09-23",1.69,1.69,1.63,1.65,1303900.0],["2024-09-24",1.69,1.7,1.66,1.69,1418500.0],["2024-09-25",1.66,1.68,1.58,1.6,2431300.0],["2024-09-26",1.6,1.62,1.56,1.61,1967100.0],["2024-09-27",1.61,1.64,1.58,1.6,2220300.0],["2024-09-30",1.59,1.63,1.58,1.6,2078000.0],["2024-10-01",1.6,1.68,1.59,1.64,2450300.0],["2024-10-02",1.68,1.72,1.63,1.68,2176800.0],["2024-10-03",1.69,1.8,1.67,1.8,2395000.0],["2024-10-04",1.81,1.81,1.74,1.74,2789800.0],["2024-10-07",1.75,1.78,1.71,1.74,2359600.0],["2024-10-08",1.7,1.72,1.64,1.67,1873700.0],["2024-10-09",1.65,1.66,1.6,1.61,2533300.0],["2024-10-10",1.62,1.67,1.6,1.65,2012100.0],["2024-10-11",1.64,1.69,1.62,1.68,1547500.0],["2024-10-14",1.67,1.68,1.62,1.62,947900.0],["2024-10-15",1.58,1.62,1.55,1.56,2242000.0],["2024-10-16",1.58,1.59,1.54,1.58,2038500.0],["2024-10-17",1.58,1.59,1.54,1.56,1344900.0],["2024-10-18",1.55,1.56,1.46,1.53,2363400.0],["2024-10-21",1.55,1.57,1.47,1.51,2445600.0],["2024-10-22",1.51,1.55,1.51,1.52,1219400.0],["2024-10-23",1.5,1.52,1.48,1.49,1611600.0],["2024-10-24",1.52,1.52,1.45,1.49,2046600.0],["2024-10-25",1.5,1.52,1.48,1.51,1762400.0],["2024-10-28",1.46,1.55,1.45,1.54,2413900.0],["2024-10-29",1.54,1.54,1.48,1.5,1041800.0],["2024-10-30",1.51,1.54,1.49,1.51,1313600.0],["2024-10-31",1.5,1.53,1.48,1.48,913600.0],["2024-11-01",1.5,1.5,1.44,1.47,1707800.0],["2024-11-04",1.49,1.51,1.46,1.46,1869800.0],["2024-11-05",1.48,1.54,1.47,1.52,1552400.0],["2024-11-06",1.57,1.61,1.56,1.61,2914900.0],["2024-11-07",1.65,1.77,1.63,1.74,5485100.0],["2024-11-08",1.73,1.73,1.51,1.55,3185200.0],["2024-11-11",1.56,1.63,1.5,1.58,2155400.0],["2024-11-12",1.59,1.6,1.5,1.52,2260400.0],["2024-11-13",1.52,1.57,1.5,1.52,1445200.0],["2024-11-14",1.55,1.55,1.5,1.54,1057500.0],["2024-11-15",1.55,1.59,1.52,1.53,1731200.0],["2024-11-18",1.55,1.58,1.55,1.57,862900.0],["2024-11-19",1.56,1.56,1.52,1.54,1708800.0],["2024-11-20",1.54,1.56,1.51,1.54,1522300.0],["2024-11-21",1.56,1.6,1.55,1.59,2197900.0],["2024-11-22",1.58,1.61,1.57,1.6,1385500.0],["2024-11-25",1.6,1.62,1.53,1.54,2404700.0],["2024-11-26",1.54,1.55,1.49,1.49,1555100.0],["2024-11-27",1.5,1.53,1.49,1.5,1036900.0],["2024-11-29",1.5,1.55,1.5,1.53,813400.0],["2024-12-02",1.55,1.57,1.5,1.53,1316500.0],["2024-12-03",1.54,1.55,1.5,1.5,1388500.0],["2024-12-04",1.51,1.51,1.46,1.46,1469100.0],["2024-12-05",1.46,1.49,1.45,1.46,1664500.0],["2024-12-06",1.46,1.46,1.37,1.38,2331600.0],["2024-12-09",1.41,1.49,1.39,1.41,3511900.0],["2024-12-10",1.41,1.45,1.41,1.43,1310800.0],["2024-12-11",1.43,1.44,1.4,1.42,1205800.0],["2024-12-12",1.42,1.43,1.38,1.41,2704600.0],["2024-12-13",1.4,1.4,1.38,1.39,862000.0],["2024-12-16",1.4,1.4,1.32,1.33,3026300.0],["2024-12-17",1.32,1.34,1.28,1.32,1703800.0],["2024-12-18",1.34,1.35,1.27,1.27,2253900.0],["2024-12-19",1.32,1.32,1.25,1.25,1931100.0],["2024-12-20",1.24,1.29,1.23,1.25,2522300.0],["2024-12-23",1.25,1.26,1.21,1.22,2502600.0],["2024-12-24",1.24,1.29,1.22,1.28,1251900.0],["2024-12-26",1.27,1.29,1.25,1.26,1556600.0],["2024-12-27",1.26,1.28,1.23,1.25,3130300.0],["2024-12-30",1.26,1.36,1.25,1.33,2849100.0],["2024-12-31",1.34,1.4,1.32,1.36,2043200.0],["2025-01-02",1.4,1.49,1.39,1.4,2535900.0],["2025-01-03",1.43,1.45,1.4,1.44,1509700.0],["2025-01-06",1.45,1.55,1.43,1.43,2792500.0],["2025-01-07",1.44,1.46,1.42,1.42,1836200.0],["2025-01-08",1.44,1.49,1.41,1.48,2531200.0],["2025-01-10",1.51,1.55,1.47,1.48,3343300.0],["2025-01-13",1.48,1.53,1.48,1.5,1972100.0],["2025-01-14",1.51,1.51,1.46,1.48,1287600.0],["2025-01-15",1.49,1.52,1.47,1.51,1601900.0],["2025-01-16",1.49,1.49,1.44,1.46,1131600.0],["2025-01-17",1.46,1.5,1.46,1.48,1299600.0],["2025-01-21",1.5,1.51,1.42,1.48,2146300.0],["2025-01-22",1.48,1.48,1.4,1.41,1425400.0],["2025-01-23",1.41,1.44,1.4,1.44,1528800.0],["2025-01-24",1.44,1.45,1.38,1.39,1499300.0],["2025-01-27",1.4,1.41,1.33,1.37,1196200.0],["2025-01-28",1.37,1.38,1.3,1.33,1517500.0],["2025-01-29",1.32,1.38,1.31,1.38,1080100.0],["2025-01-30",1.36,1.38,1.34,1.34,996800.0],["2025-01-31",1.35,1.36,1.3,1.3,2353500.0],["2025-02-03",1.31,1.34,1.29,1.32,1764300.0],["2025-02-04",1.32,1.35,1.27,1.32,1453500.0],["2025-02-05",1.32,1.33,1.3,1.31,1258600.0],["2025-02-06",1.31,1.33,1.28,1.29,1190900.0],["2025-02-07",1.29,1.3,1.27,1.27,1227200.0],["2025-02-10",1.28,1.34,1.28,1.32,1147900.0],["2025-02-11",1.32,1.39,1.31,1.35,1544500.0],["2025-02-12",1.35,1.36,1.31,1.31,1530400.0],["2025-02-13",1.32,1.33,1.3,1.32,1289400.0],["2025-02-14",1.34,1.38,1.33,1.36,867900.0],["2025-02-18",1.36,1.39,1.32,1.36,1138100.0],["2025-02-19",1.37,1.43,1.37,1.38,1122400.0],["2025-02-20",1.39,1.42,1.36,1.41,1633900.0],["2025-02-21",1.42,1.42,1.32,1.32,1957100.0],["2025-02-24",1.34,1.35,1.31,1.34,1203000.0],["2025-02-25",1.32,1.34,1.27,1.27,1971600.0],["2025-02-26",1.3,1.32,1.25,1.28,1841800.0],["2025-02-27",1.28,1.35,1.26,1.29,2049300.0],["2025-02-28",1.3,1.3,1.26,1.28,2591800.0],["2025-03-03",1.29,1.31,1.18,1.2,4083200.0],["2025-03-04",1.21,1.23,1.16,1.21,2390600.0],["2025-03-05",1.2,1.2,1.15,1.2,2788100.0],["2025-03-06",1.12,1.2,1.1,1.12,3003800.0],["2025-03-07",1.14,1.15,1.08,1.09,3946000.0],["2025-03-10",1.1,1.12,1.05,1.1,3212700.0],["2025-03-11",1.1,1.12,1.07,1.09,2404600.0],["2025-03-12",1.12,1.16,1.11,1.16,1846400.0],["2025-03-13",1.14,1.18,1.12,1.13,1792100.0],["2025-03-14",1.15,1.18,1.14,1.17,1396200.0],["2025-03-17",1.18,1.24,1.18,1.21,2043800.0],["2025-03-18",1.24,1.24,1.2,1.23,1617900.0],["2025-03-19",1.23,1.25,1.22,1.24,935400.0],["2025-03-20",1.22,1.26,1.22,1.24,922000.0],["2025-03-21",1.2,1.24,1.18,1.19,2235200.0],["2025-03-24",1.22,1.23,1.2,1.2,691100.0],["2025-03-25",1.2,1.22,1.15,1.15,1207600.0],["2025-03-26",1.15,1.23,1.15,1.22,1191100.0],["2025-03-27",1.19,1.21,1.16,1.2,756600.0],["2025-03-28",1.2,1.21,1.16,1.16,811300.0],["2025-03-31",1.14,1.18,1.12,1.15,2905700.0],["2025-04-01",1.16,1.18,1.13,1.16,1600200.0],["2025-04-02",1.15,1.19,1.15,1.17,816400.0],["2025-04-03",1.12,1.13,1.06,1.07,3068800.0],["2025-04-04",1.02,1.05,0.9,0.94,5104900.0],["2025-04-07",0.9,0.99,0.9,0.94,4467900.0],["2025-04-08",0.99,1.0,0.81,0.81,2152700.0],["2025-04-09",0.84,0.9,0.78,0.9,4140500.0],["2025-04-10",0.87,0.88,0.82,0.84,1535100.0],["2025-04-11",0.84,0.87,0.83,0.86,1388800.0],["2025-04-14",0.86,0.89,0.8,0.8,3314100.0],["2025-04-15",0.82,0.89,0.81,0.82,1959300.0],["2025-04-16",0.82,0.87,0.82,0.84,2846300.0],["2025-04-17",0.86,0.94,0.86,0.9,2443500.0],["2025-04-21",0.9,0.92,0.85,0.88,3102500.0],["2025-04-22",0.89,0.93,0.88,0.91,1555900.0],["2025-04-23",0.92,0.94,0.86,0.86,3883300.0],["2025-04-24",0.87,0.91,0.87,0.9,1528100.0],["2025-04-25",0.89,0.94,0.88,0.92,2423800.0],["2025-04-28",0.93,0.95,0.91,0.93,2133200.0],["2025-04-29",0.93,0.94,0.9,0.92,2077000.0],["2025-04-30",0.91,0.91,0.86,0.89,1216900.0],["2025-05-01",0.88,0.92,0.87,0.9,1173100.0],["2025-05-02",0.91,0.94,0.88,0.92,1427000.0],["2025-05-05",0.9,0.91,0.87,0.87,1033200.0],["2025-05-06",0.89,0.89,0.86,0.86,1243200.0],["2025-05-07",0.87,0.88,0.83,0.85,1120200.0],["2025-05-08",0.86,0.88,0.81,0.82,2893100.0],["2025-05-09",0.84,0.88,0.84,0.85,1290900.0],["2025-05-12",0.89,0.94,0.87,0.87,3524500.0],["2025-05-13",0.89,0.93,0.89,0.92,2620200.0],["2025-05-14",0.91,0.91,0.88,0.88,2775300.0],["2025-05-15",0.88,0.88,0.82,0.84,3375100.0],["2025-05-16",0.83,0.84,0.8,0.82,2664400.0],["2025-05-19",0.82,0.83,0.8,0.83,1870100.0],["2025-05-20",0.83,0.83,0.79,0.79,5163300.0],["2025-05-21",0.8,0.81,0.74,0.75,3084100.0],["2025-05-22",0.75,0.78,0.73,0.75,2258000.0],["2025-05-23",0.74,0.8,0.74,0.79,1798800.0],["2025-05-27",0.8,0.81,0.75,0.79,3659800.0],["2025-05-28",0.8,0.81,0.76,0.76,2697400.0],["2025-05-29",0.77,0.77,0.74,0.74,1708500.0],["2025-05-30",0.74,0.75,0.72,0.74,3167500.0],["2025-06-02",0.76,0.77,0.73,0.76,4050400.0],["2025-06-03",0.76,0.82,0.74,0.77,3677600.0],["2025-06-04",0.76,0.8,0.75,0.76,2187300.0],["2025-06-05",0.76,0.76,0.73,0.74,3014900.0],["2025-06-06",0.75,0.78,0.75,0.77,1881400.0],["2025-06-09",0.78,0.8,0.76,0.78,1254200.0],["2025-06-10",0.79,0.84,0.78,0.8,3909200.0],["2025-06-11",0.82,0.83,0.8,0.82,4119200.0],["2025-06-12",0.82,0.85,0.79,0.84,2116400.0],["2025-06-13",0.99,1.0,0.86,0.87,22536000.0],["2025-06-16",0.88,0.89,0.81,0.82,7059000.0],["2025-06-17",0.83,0.94,0.82,0.89,7641600.0],["2025-06-18",0.89,0.93,0.85,0.86,4926700.0],["2025-06-20",0.85,0.86,0.8,0.8,4719700.0],["2025-06-23",0.83,0.85,0.77,0.79,8262800.0],["2025-06-24",0.77,0.78,0.74,0.76,4235800.0],["2025-06-25",0.76,0.79,0.74,0.77,3059000.0],["2025-06-26",0.77,0.79,0.76,0.78,2932500.0],["2025-06-27",0.78,0.79,0.75,0.75,25233400.0],["2025-06-30",0.76,0.83,0.76,0.79,4962100.0],["2025-07-01",0.79,0.82,0.76,0.79,4975100.0],["2025-07-02",0.81,0.85,0.8,0.81,4701600.0],["2025-07-03",0.82,0.83,0.79,0.79,1937000.0],["2025-07-07",0.79,0.8,0.75,0.78,5686700.0],["2025-07-08",0.78,0.81,0.76,0.78,2923000.0],["2025-07-09",0.78,0.79,0.76,0.78,1480600.0],["2025-07-10",0.78,0.8,0.76,0.78,3085300.0],["2025-07-11",0.78,0.83,0.77,0.82,3894300.0],["2025-07-14",0.81,0.82,0.78,0.79,1606700.0],["2025-07-15",0.78,0.79,0.75,0.75,2986700.0],["2025-07-16",0.76,0.77,0.74,0.74,2517500.0],["2025-07-17",0.75,0.76,0.74,0.75,1975200.0],["2025-07-18",0.76,0.78,0.75,0.75,2472300.0],["2025-07-21",0.76,0.77,0.75,0.77,2706400.0],["2025-07-22",0.77,0.81,0.76,0.79,3071900.0],["2025-07-23",0.8,0.85,0.79,0.83,3176200.0],["2025-07-24",0.85,0.85,0.8,0.8,2568700.0],["2025-07-25",0.82,0.82,0.79,0.8,1439900.0],["2025-07-28",0.8,0.85,0.8,0.83,2383500.0],["2025-07-29",0.82,0.85,0.8,0.82,2848800.0],["2025-07-30",0.83,0.84,0.77,0.77,2212700.0],["2025-07-31",0.78,0.78,0.75,0.76,2581700.0],["2025-08-01",0.77,0.77,0.72,0.73,4188400.0],["2025-08-04",0.74,0.75,0.72,0.75,1543500.0],["2025-08-05",0.73,0.75,0.73,0.74,2809300.0],["2025-08-06",0.75,0.77,0.74,0.74,3899300.0],["2025-08-07",0.79,0.8,0.74,0.75,2964000.0],["2025-08-08",0.76,0.81,0.75,0.8,5884600.0],["2025-08-11",0.8,0.83,0.79,0.81,3385700.0],["2025-08-12",0.8,0.84,0.8,0.82,5266700.0],["2025-08-13",0.81,0.83,0.8,0.81,3299300.0],["2025-08-14",0.83,0.94,0.8,0.92,6985800.0],["2025-08-15",0.93,0.98,0.92,0.93,4951800.0],["2025-08-18",0.95,0.97,0.9,0.96,3389800.0],["2025-08-19",0.95,0.95,0.87,0.88,2514500.0],["2025-08-20",0.88,0.95,0.86,0.94,3615600.0],["2025-08-21",0.94,0.95,0.9,0.93,1850100.0],["2025-08-22",0.93,0.98,0.93,0.96,1998400.0],["2025-08-25",0.94,1.0,0.92,0.98,2513900.0],["2025-08-26",0.98,1.06,0.98,1.06,4535300.0],["2025-08-27",1.08,1.15,1.06,1.1,4275000.0],["2025-08-28",1.12,1.14,1.09,1.1,2504800.0],["2025-08-29",1.13,1.14,1.06,1.09,1643100.0],["2025-09-02",1.08,1.1,1.03,1.06,2107600.0],["2025-09-03",1.02,1.06,0.97,0.98,2780800.0],["2025-09-04",0.98,1.01,0.96,0.99,3715400.0],["2025-09-05",1.02,1.03,0.98,1.0,2611900.0],["2025-09-08",1.0,1.02,0.97,0.98,2320300.0],["2025-09-09",0.98,1.01,0.98,0.98,1432000.0],["2025-09-10",0.99,1.04,0.99,1.04,2004800.0],["2025-09-11",1.03,1.05,0.99,1.02,1644700.0],["2025-09-12",1.02,1.08,1.02,1.06,1765500.0],["2025-09-15",1.06,1.07,1.01,1.01,3436100.0],["2025-09-16",1.01,1.08,1.01,1.06,2640100.0],["2025-09-17",1.07,1.11,1.05,1.05,2458300.0],["2025-09-18",1.05,1.08,1.03,1.05,1646000.0],["2025-09-19",1.04,1.05,0.98,0.98,6243300.0],["2025-09-22",0.99,1.04,0.99,1.02,1845500.0],["2025-09-23",1.03,1.07,1.02,1.05,2008000.0],["2025-09-24",1.06,1.11,1.06,1.08,2176400.0],["2025-09-25",1.07,1.1,1.05,1.1,1740000.0],["2025-09-26",1.1,1.17,1.09,1.14,4093200.0],["2025-09-29",1.18,1.18,1.1,1.1,2894000.0],["2025-09-30",1.12,1.12,1.06,1.09,2172700.0],["2025-10-01",1.09,1.11,1.07,1.08,2420900.0],["2025-10-02",1.09,1.11,1.04,1.05,2212700.0],["2025-10-03",1.06,1.12,1.05,1.1,3033000.0],["2025-10-06",1.14,1.17,1.11,1.13,3224600.0],["2025-10-07",1.13,1.15,1.11,1.12,2608000.0],["2025-10-08",1.13,1.15,1.12,1.13,1707900.0],["2025-10-09",1.14,1.16,1.11,1.13,2274600.0],["2025-10-10",1.12,1.12,1.01,1.02,5412400.0],["2025-10-13",1.05,1.08,1.03,1.06,1891800.0],["2025-10-14",1.03,1.04,1.01,1.01,2613500.0],["2025-10-15",1.02,1.05,1.01,1.03,2992300.0],["2025-10-16",1.03,1.05,0.93,0.94,5058600.0],["2025-10-17",0.94,0.95,0.91,0.92,2886600.0],["2025-10-20",0.92,0.94,0.91,0.94,1501400.0],["2025-10-21",0.95,0.95,0.91,0.94,1739700.0],["2025-10-22",0.95,0.96,0.92,0.93,1063200.0],["2025-10-23",0.98,1.04,0.95,1.04,4490300.0],["2025-10-24",1.04,1.05,1.02,1.03,1621800.0],["2025-10-27",1.04,1.05,1.0,1.0,1934900.0],["2025-10-28",1.0,1.0,0.95,0.99,3672800.0],["2025-10-29",0.99,1.01,0.97,0.98,2309000.0],["2025-10-30",0.97,0.97,0.93,0.95,1685300.0],["2025-10-31",0.95,0.97,0.94,0.95,923700.0],["2025-11-03",0.95,0.97,0.93,0.95,1583600.0],["2025-11-04",0.93,0.94,0.91,0.92,1905300.0],["2025-11-05",0.93,0.97,0.93,0.96,1733200.0],["2025-11-06",0.97,0.99,0.94,0.95,2261900.0],["2025-11-07",0.96,0.99,0.92,0.94,1847900.0],["2025-11-10",0.95,0.99,0.94,0.99,2567200.0],["2025-11-11",0.98,1.05,0.98,1.05,2052000.0],["2025-11-12",1.04,1.05,1.0,1.01,1816100.0],["2025-11-13",1.02,1.04,1.0,1.0,1158200.0],["2025-11-14",1.0,1.0,0.97,0.99,2013200.0],["2025-11-17",0.99,1.0,0.94,0.94,1625800.0],["2025-11-18",0.93,0.97,0.92,0.95,1680500.0],["2025-11-19",0.94,0.96,0.93,0.93,1241300.0],["2025-11-20",0.95,0.98,0.91,0.92,1915200.0],["2025-11-21",0.91,0.92,0.86,0.9,2113300.0],["2025-11-24",0.89,0.92,0.87,0.91,1763500.0],["2025-11-25",0.9,0.9,0.88,0.89,1184200.0],["2025-11-26",0.88,0.9,0.88,0.88,1083000.0],["2025-11-28",0.89,0.93,0.88,0.91,571300.0],["2025-12-01",0.91,0.95,0.89,0.93,1433400.0],["2025-12-02",0.9,0.93,0.9,0.91,1097000.0],["2025-12-03",0.91,0.94,0.91,0.94,1061200.0],["2025-12-04",0.94,0.95,0.93,0.94,933400.0],["2025-12-05",0.94,0.97,0.94,0.94,1139000.0],["2025-12-08",0.94,0.96,0.92,0.93,765600.0],["2025-12-09",0.93,0.95,0.92,0.92,628400.0],["2025-12-10",0.92,0.92,0.9,0.9,780600.0],["2025-12-11",0.9,0.92,0.89,0.89,884700.0],["2025-12-12",0.89,0.9,0.86,0.88,1715300.0],["2025-12-15",0.88,0.88,0.86,0.86,1329500.0],["2025-12-16",0.86,0.87,0.83,0.84,1774700.0],["2025-12-17",0.85,0.88,0.84,0.85,1341300.0],["2025-12-18",0.87,0.9,0.85,0.86,1082000.0],["2025-12-19",0.85,0.89,0.84,0.85,1286100.0],["2025-12-22",0.85,0.88,0.85,0.85,1468300.0],["2025-12-23",0.85,0.87,0.84,0.87,1180700.0],["2025-12-24",0.87,0.88,0.86,0.88,551900.0],["2025-12-26",0.88,0.88,0.86,0.87,742200.0],["2025-12-29",0.88,0.89,0.87,0.88,910500.0],["2025-12-30",0.87,0.89,0.87,0.88,1508400.0],["2025-12-31",0.87,0.88,0.86,0.87,1149000.0],["2026-01-02",0.87,0.92,0.84,0.91,1160400.0],["2026-01-05",0.95,0.96,0.87,0.91,2708600.0],["2026-01-06",0.91,0.92,0.89,0.89,875900.0],["2026-01-07",0.9,0.91,0.88,0.88,1987200.0],["2026-01-08",0.89,0.94,0.88,0.93,1603300.0],["2026-01-09",0.94,0.95,0.91,0.92,1390600.0],["2026-01-12",0.93,0.94,0.91,0.94,1212000.0],["2026-01-13",0.95,0.98,0.93,0.94,1942100.0],["2026-01-14",0.95,1.01,0.95,0.97,2964400.0],["2026-01-15",0.96,0.98,0.92,0.97,1661800.0],["2026-01-16",0.98,0.99,0.97,0.97,1261900.0],["2026-01-20",0.96,1.01,0.93,0.94,2320800.0],["2026-01-21",0.97,1.01,0.96,0.98,1741700.0],["2026-01-22",0.99,1.02,0.97,1.0,1673600.0],["2026-01-23",1.03,1.06,0.99,1.03,3251600.0],["2026-01-26",1.05,1.1,1.02,1.1,3987800.0],["2026-01-27",1.1,1.11,1.05,1.1,2898400.0],["2026-01-28",1.1,1.11,1.06,1.09,2145100.0],["2026-01-29",1.12,1.18,1.11,1.16,6503700.0],["2026-01-30",1.15,1.19,1.12,1.19,8793700.0],["2026-02-02",1.12,1.16,1.1,1.14,6358500.0],["2026-02-03",1.14,1.19,1.12,1.19,6722300.0],["2026-02-04",1.2,1.23,1.18,1.22,6199600.0],["2026-02-05",1.19,1.22,1.15,1.19,4440100.0],["2026-02-06",1.2,1.25,1.18,1.24,2799900.0],["2026-02-09",1.24,1.33,1.22,1.33,4818300.0],["2026-02-10",1.33,1.35,1.28,1.34,4093100.0],["2026-02-11",1.36,1.39,1.3,1.31,3079800.0],["2026-02-12",1.32,1.34,1.21,1.21,4085400.0],["2026-02-13",1.21,1.29,1.2,1.27,2848800.0],["2026-02-17",1.29,1.3,1.2,1.26,3925100.0],["2026-02-18",1.28,1.34,1.28,1.34,2212900.0],["2026-02-19",1.35,1.4,1.35,1.38,2826200.0],["2026-02-20",1.39,1.4,1.35,1.38,2506200.0],["2026-02-23",1.39,1.42,1.28,1.3,3569500.0],["2026-02-24",1.32,1.34,1.29,1.3,1980400.0],["2026-02-25",1.33,1.33,1.25,1.29,2358600.0],["2026-02-26",1.27,1.35,1.24,1.33,2386400.0],["2026-02-27",1.35,1.41,1.33,1.41,3675500.0],["2026-03-02",1.55,1.6,1.46,1.51,16038200.0],["2026-03-03",1.61,1.64,1.41,1.47,11571800.0],["2026-03-04",1.45,1.52,1.38,1.5,7719500.0],["2026-03-05",1.45,1.55,1.43,1.55,7913000.0],["2026-03-06",1.58,1.6,1.49,1.54,7805900.0],["2026-03-09",1.57,1.64,1.47,1.5,9136300.0],["2026-03-10",1.44,1.49,1.4,1.43,5819000.0],["2026-03-11",1.42,1.45,1.39,1.44,3336900.0],["2026-03-12",1.49,1.52,1.44,1.52,5054700.0],["2026-03-13",1.5,1.52,1.44,1.5,5160000.0],["2026-03-16",1.49,1.51,1.42,1.46,4131100.0],["2026-03-17",1.48,1.53,1.46,1.48,4592600.0],["2026-03-18",1.48,1.54,1.44,1.52,5372800.0],["2026-03-19",1.55,1.6,1.5,1.51,7434300.0],["2026-03-20",1.52,1.55,1.47,1.5,6153900.0],["2026-03-23",1.44,1.51,1.42,1.44,4417600.0],["2026-03-24",1.45,1.55,1.45,1.54,4529000.0],["2026-03-25",1.51,1.6,1.51,1.55,5855300.0],["2026-03-26",1.54,1.65,1.53,1.59,7731200.0],["2026-03-27",1.6,1.62,1.56,1.58,3923000.0],["2026-03-30",1.62,1.65,1.57,1.61,9284700.0],["2026-03-31",1.61,1.63,1.49,1.53,8631700.0],["2026-04-01",1.48,1.5,1.37,1.4,8187400.0],["2026-04-02",1.5,1.53,1.45,1.49,6692500.0],["2026-04-06",1.47,1.57,1.47,1.56,4597400.0],["2026-04-07",1.56,1.6,1.55,1.57,3664800.0],["2026-04-08",1.43,1.43,1.37,1.42,7307900.0],["2026-04-09",1.45,1.46,1.36,1.36,2792900.0],["2026-04-10",1.36,1.38,1.32,1.35,5048000.0],["2026-04-13",1.39,1.43,1.37,1.38,3600800.0],["2026-04-14",1.37,1.38,1.29,1.31,3991000.0],["2026-04-15",1.29,1.33,1.28,1.31,2569700.0],["2026-04-16",1.31,1.34,1.3,1.32,2007500.0],["2026-04-17",1.27,1.27,1.19,1.25,5852900.0],["2026-04-20",1.31,1.33,1.3,1.31,2341100.0],["2026-04-21",1.3,1.43,1.3,1.42,3838700.0],["2026-04-22",1.42,1.48,1.41,1.47,2574300.0],["2026-04-23",1.5,1.53,1.47,1.53,3507600.0],["2026-04-24",1.51,1.54,1.49,1.52,2026000.0],["2026-04-27",1.54,1.58,1.53,1.58,4555100.0],["2026-04-28",1.59,1.68,1.58,1.68,5754100.0],["2026-04-29",1.71,1.86,1.69,1.86,9083900.0],["2026-04-30",1.81,1.89,1.79,1.88,4890900.0],["2026-05-01",1.88,1.89,1.78,1.82,3450900.0],["2026-05-04",1.85,1.94,1.78,1.94,4043000.0],["2026-05-05",1.89,2.0,1.85,1.98,5713400.0],["2026-05-06",1.88,1.89,1.78,1.8,5437300.0],["2026-05-07",1.72,1.75,1.58,1.65,5623100.0],["2026-05-08",1.66,1.68,1.6,1.61,2917400.0],["2026-05-11",1.65,1.68,1.59,1.65,4881300.0],["2026-05-12",1.69,1.8,1.65,1.78,6687800.0],["2026-05-13",1.36,1.41,1.25,1.26,39533600.0],["2026-05-14",1.29,1.38,1.27,1.33,9276600.0],["2026-05-15",1.35,1.37,1.29,1.36,8312200.0],["2026-05-18",1.37,1.38,1.33,1.34,4807500.0],["2026-05-19",1.35,1.4,1.32,1.4,4931500.0],["2026-05-20",1.4,1.42,1.36,1.36,3837200.0],["2026-05-21",1.38,1.4,1.35,1.36,3839400.0],["2026-05-22",1.36,1.4,1.35,1.38,2673000.0],["2026-05-26",1.35,1.37,1.31,1.32,4718800.0],["2026-05-27",1.3,1.32,1.25,1.29,4051600.0],["2026-05-28",1.3,1.37,1.3,1.33,4667700.0],["2026-05-29",1.3,1.35,1.28,1.29,3684600.0],["2026-06-01",1.3,1.36,1.3,1.32,5492800.0],["2026-06-02",1.33,1.41,1.33,1.36,6855800.0],["2026-06-03",1.4,1.41,1.35,1.35,2736200.0],["2026-06-04",1.35,1.39,1.34,1.35,2846200.0],["2026-06-05",1.35,1.35,1.26,1.26,3537600.0],["2026-06-08",1.29,1.31,1.27,1.27,3095000.0],["2026-06-09",1.27,1.29,1.22,1.26,3611200.0],["2026-06-10",1.28,1.33,1.27,1.29,3229200.0],["2026-06-11",1.31,1.34,1.25,1.26,4019300.0],["2026-06-12",1.24,1.3,1.23,1.29,3519200.0],["2026-06-15",1.23,1.25,1.16,1.17,7918900.0],["2026-06-16",1.16,1.19,1.11,1.12,4090800.0],["2026-06-17",1.2,1.2,1.15,1.15,4554900.0],["2026-06-18",1.14,1.16,1.12,1.14,8134200.0],["2026-06-22",1.13,1.15,1.12,1.13,3566700.0],["2026-06-23",1.14,1.16,1.12,1.13,3738800.0],["2026-06-24",1.12,1.12,1.07,1.07,5815300.0],["2026-06-25",1.07,1.08,1.03,1.04,5984700.0],["2026-06-26",1.03,1.08,1.03,1.07,30477700.0],["2026-06-29",1.09,1.13,1.06,1.1,6345200.0],["2026-06-30",1.1,1.14,1.08,1.08,4942200.0],["2026-07-01",1.07,1.12,1.06,1.09,5516000.0],["2026-07-02",1.1,1.11,1.05,1.07,5218200.0],["2026-07-06",1.07,1.09,1.035,1.04,5804290.128369],["2026-07-07",1.05,1.12,1.03,1.11,7562912.441014],["2026-07-08",1.16,1.17,1.12,1.14,7589961.923536],["2026-07-09",1.13,1.13,1.09,1.12,6528422.394626],["2026-07-10",1.12,1.14,1.1,1.13,5749681.335389],["2026-07-13",1.15,1.19,1.135,1.17,6830792.255083],["2026-07-14",1.17,1.19,1.15,1.18,4796403.734283],["2026-07-15",1.25,1.25,1.19,1.22,6634293.824705],["2026-07-16",1.21,1.26,1.19,1.2,4092926.403107],["2026-07-17",1.22,1.2499,1.21,1.23,2390941.585301],["2026-07-20",1.25,1.33,1.224,1.29,6860707.650129],["2026-07-21",1.31,1.32,1.27,1.3,3289771.14756],["2026-07-22",1.31,1.34,1.28,1.28,2847734.069558],["2026-07-23",1.31,1.34,1.295,1.31,3724365.37881],["2026-07-24",1.29,1.32,1.26,1.27,2918590.65193],["2026-07-27",1.23,1.245,1.15,1.17,2510511.334737],["2026-07-28",1.18,1.185,1.12,1.13,2431051.282591],["2026-07-29",1.21,1.24,1.18,1.21,4292170.190096],["2026-07-30",1.21,1.25,1.2,1.24,3795322.703015],["2026-07-31",1.24,1.27,1.22,1.24,3833123.728219],["2026-08-03",1.2,1.27,1.2,1.26,3295757.557998],["2026-08-04",1.22,1.28,1.22,1.26,4145898.290876],["2026-08-05",1.26,1.27,1.2,1.23,3873007.558004],["2026-08-06",1.28,1.3,1.23,1.28,6455553.05515],["2026-08-07",1.27,1.33,1.25,1.3,3248770.485115],["2026-08-12",1.35,1.37,1.33,1.36,2090084.825347],["2026-08-13",1.34,1.35,1.31,1.34,1855895.286309],["2026-08-14",1.34,1.39,1.325,1.37,1921282.618559],["2026-08-17",1.36,1.42,1.355,1.4,4731539.312132],["2026-08-18",1.41,1.45,1.39,1.44,3665833.812679],["2026-08-19",1.45,1.4999,1.41,1.43,5369336.691794],["2026-08-20",1.45,1.5,1.4401,1.49,3228231.728265],["2026-08-21",1.49,1.495,1.46,1.48,2742130.225406],["2026-08-24",1.48,1.48,1.42,1.45,2596853.333226],["2026-08-25",1.42,1.46,1.41,1.44,3240809.364263],["2026-08-26",1.4,1.439,1.38,1.4,2629865.524292],["2026-08-27",1.4,1.47,1.39,1.47,4393398.675495],["2026-08-28",1.45,1.47,1.43,1.45,2108157.972207],["2026-08-31",1.49,1.5,1.45,1.47,2680120.288281],["2026-09-01",1.5,1.53,1.4612,1.5,3098015.112786],["2026-09-02",1.49,1.54,1.4709,1.5,4272307.778361],["2026-09-03",1.53,1.53,1.48,1.5,2536961.408839],["2026-09-04",1.47,1.51,1.45,1.5,2325575.234446],["2026-09-08",1.52,1.56,1.51,1.52,4547915.014314],["2026-09-09",1.55,1.56,1.48,1.48,4853305.630903],["2026-09-10",1.54,1.55,1.49,1.55,6959695.330664],["2026-09-11",1.53,1.55,1.52,1.53,3991589.192175],["2026-09-14",1.55,1.56,1.5,1.52,5363799.651738],["2026-09-15",1.54,1.58,1.53,1.56,5106392.1841]]}