{"t":"UUUU","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-03-19",181.0,187.5,179.0,181.0,130.0],["2007-03-20",180.0,187.5,178.5,180.0,588.0],["2007-03-21",174.5,181.5,174.5,174.5,148.0],["2007-03-22",173.5,180.0,173.5,173.5,118.0],["2007-03-23",173.5,178.5,173.5,176.5,76.0],["2007-03-26",179.5,181.0,177.5,179.5,52.0],["2007-03-27",176.5,182.0,176.0,176.5,78.0],["2007-03-28",174.5,174.5,174.5,174.5,8.0],["2007-03-29",177.0,177.5,175.0,177.0,110.0],["2007-03-30",174.0,177.5,171.5,174.0,200.0],["2007-04-02",172.5,176.5,169.5,172.5,108.0],["2007-04-03",174.0,174.0,173.0,174.0,124.0],["2007-04-04",171.0,176.0,170.5,171.0,138.0],["2007-04-05",178.0,179.0,175.0,178.0,382.0],["2007-04-09",183.5,189.0,181.5,183.5,600.0],["2007-04-10",211.0,220.5,200.0,211.0,3368.0],["2007-04-11",196.5,212.5,196.5,196.5,5808.0],["2007-04-12",210.0,214.5,193.0,210.0,754.0],["2007-04-13",235.0,240.0,219.0,235.0,5324.0],["2007-04-16",215.5,232.0,215.5,215.5,1458.0],["2007-04-17",212.0,223.5,212.0,212.0,1920.0],["2007-04-18",199.5,218.0,198.5,199.5,1412.0],["2007-04-19",189.5,196.0,180.0,189.5,970.0],["2007-04-20",205.0,205.0,194.0,205.0,552.0],["2007-04-23",199.5,210.0,198.0,199.5,750.0],["2007-04-24",192.0,198.0,188.5,192.0,314.0],["2007-04-25",196.0,197.5,191.0,196.0,164.0],["2007-04-26",192.0,194.0,187.0,192.0,200.0],["2007-04-27",190.0,191.0,187.5,190.0,2072.0],["2007-04-30",186.0,190.0,185.0,186.0,180.0],["2007-05-01",179.5,184.0,175.0,179.5,382.0],["2007-05-02",183.5,186.5,180.0,183.5,346.0],["2007-05-03",192.5,192.5,181.5,192.5,416.0],["2007-05-04",189.0,195.0,189.0,189.0,466.0],["2007-05-07",185.0,190.0,185.0,185.0,352.0],["2007-05-08",176.0,188.0,176.0,176.0,618.0],["2007-05-09",177.0,179.5,171.5,177.0,342.0],["2007-05-10",164.5,175.5,164.0,164.5,528.0],["2007-05-11",150.5,165.0,146.5,150.5,872.0],["2007-05-14",123.5,153.0,123.5,123.5,1772.0],["2007-05-15",139.5,141.5,123.0,139.5,2954.0],["2007-05-16",141.5,143.5,137.0,141.5,1150.0],["2007-05-17",147.5,151.5,144.5,147.5,4322.0],["2007-05-18",167.0,167.0,151.5,167.0,1324.0],["2007-05-21",167.0,167.0,167.0,167.0,0.0],["2007-05-22",157.5,173.5,157.5,157.5,2108.0],["2007-05-23",153.0,160.0,153.0,153.0,668.0],["2007-05-24",145.0,152.5,144.5,145.0,1488.0],["2007-05-25",148.5,151.0,145.5,148.5,446.0],["2007-05-29",142.5,148.5,140.5,142.5,470.0],["2007-05-30",140.0,199.0,135.0,140.0,998.0],["2007-05-31",149.5,149.5,142.0,149.5,180.0],["2007-06-01",151.0,158.0,149.0,151.0,390.0],["2007-06-04",155.0,159.5,155.0,155.0,232.0],["2007-06-05",152.5,156.5,152.5,152.5,202.0],["2007-06-06",143.0,153.0,143.0,143.0,296.0],["2007-06-07",145.5,146.0,145.5,145.5,230.0],["2007-06-08",144.5,144.5,140.0,144.5,528.0],["2007-06-11",142.5,145.5,142.0,142.5,260.0],["2007-06-12",138.0,142.0,137.5,138.0,344.0],["2007-06-13",128.0,137.5,128.0,128.0,366.0],["2007-06-14",130.0,134.5,130.0,130.0,314.0],["2007-06-15",141.5,141.5,136.0,141.5,210.0],["2007-06-18",141.5,144.5,140.5,141.5,128.0],["2007-06-19",140.0,142.5,140.0,140.0,278.0],["2007-06-20",136.5,141.0,135.5,136.5,142.0],["2007-06-21",136.0,137.0,132.5,136.0,288.0],["2007-06-22",136.5,136.5,135.5,136.5,22.0],["2007-06-25",129.0,135.5,128.5,129.0,86.0],["2007-06-26",123.5,132.0,120.0,123.5,398.0],["2007-06-27",117.5,118.5,111.5,117.5,102.0],["2007-06-28",117.5,123.5,117.5,117.5,104.0],["2007-06-29",126.0,127.5,123.5,126.0,350.0],["2007-07-02",126.0,126.0,126.0,126.0,0.0],["2007-07-03",139.5,139.5,133.5,139.5,416.0],["2007-07-05",139.5,140.5,136.0,139.5,250.0],["2007-07-06",142.5,144.5,139.5,142.5,92.0],["2007-07-09",145.0,145.0,142.0,145.0,310.0],["2007-07-10",142.0,145.0,142.0,142.0,66.0],["2007-07-11",128.5,135.0,124.5,128.5,2434.0],["2007-07-12",137.0,138.5,131.5,137.0,490.0],["2007-07-13",141.5,141.5,134.0,141.5,200.0],["2007-07-16",134.5,141.5,134.5,134.5,274.0],["2007-07-17",131.5,131.5,126.5,131.5,114.0],["2007-07-18",121.5,128.5,121.0,121.5,262.0],["2007-07-19",125.5,125.5,123.0,125.5,144.0],["2007-07-20",123.5,123.5,121.0,123.5,172.0],["2007-07-23",119.5,122.5,114.5,119.5,306.0],["2007-07-24",121.0,121.0,118.5,121.0,76.0],["2007-07-25",115.0,116.5,112.0,115.0,62.0],["2007-07-26",104.0,112.0,104.0,104.0,198.0],["2007-07-27",107.5,110.0,104.0,107.5,516.0],["2007-07-30",110.5,113.0,108.0,110.5,1088.0],["2007-07-31",114.5,115.5,113.0,114.5,220.0],["2007-08-01",107.5,111.5,106.0,107.5,968.0],["2007-08-02",103.5,107.0,103.5,103.5,224.0],["2007-08-03",95.5,103.5,93.5,95.5,690.0],["2007-08-06",95.5,95.5,95.5,95.5,0.0],["2007-08-07",89.0,93.0,83.0,89.0,984.0],["2007-08-08",97.5,101.5,89.0,97.5,776.0],["2007-08-09",89.0,94.0,86.0,89.0,318.0],["2007-08-10",84.0,91.0,83.0,84.0,838.0],["2007-08-13",81.5,87.5,81.5,81.5,1002.0],["2007-08-14",74.5,82.5,74.5,74.5,1044.0],["2007-08-15",58.5,71.0,56.0,58.5,1616.0],["2007-08-16",59.5,59.5,50.5,59.5,570.0],["2007-08-17",64.0,65.0,59.5,64.0,832.0],["2007-08-20",75.0,75.5,70.5,75.0,426.0],["2007-08-21",74.0,74.5,71.5,74.0,186.0],["2007-08-22",76.5,76.5,74.5,76.5,282.0],["2007-08-23",86.0,87.5,79.0,86.0,2158.0],["2007-08-24",92.0,92.0,87.5,92.0,560.0],["2007-08-27",94.5,95.5,93.0,94.5,198.0],["2007-08-28",78.5,94.0,78.5,78.5,386.0],["2007-08-29",84.0,85.5,78.0,84.0,356.0],["2007-08-30",79.5,86.0,79.5,79.5,102.0],["2007-08-31",84.0,84.5,82.0,84.0,82.0],["2007-09-04",85.0,86.0,83.0,85.0,108.0],["2007-09-05",87.0,87.0,85.0,87.0,166.0],["2007-09-06",88.0,88.0,85.5,88.0,122.0],["2007-09-07",86.5,88.5,85.5,86.5,196.0],["2007-09-10",85.5,87.0,85.0,85.5,156.0],["2007-09-11",87.5,88.0,87.5,87.5,144.0],["2007-09-12",88.0,89.5,87.5,88.0,864.0],["2007-09-13",89.5,92.5,89.5,89.5,248.0],["2007-09-14",87.5,90.0,87.0,87.5,186.0],["2007-09-17",85.5,89.0,85.5,85.5,98.0],["2007-09-18",86.5,86.5,86.5,86.5,32.0],["2007-09-19",88.5,91.0,86.5,88.5,220.0],["2007-09-20",85.0,89.0,85.0,85.0,160.0],["2007-09-21",84.0,84.0,80.0,84.0,364.0],["2007-09-24",92.0,92.5,84.5,92.0,590.0],["2007-09-25",84.5,90.5,84.5,84.5,726.0],["2007-09-26",84.0,84.0,82.5,84.0,378.0],["2007-09-27",86.0,89.0,84.5,86.0,352.0],["2007-09-28",85.0,86.0,85.0,85.0,152.0],["2007-10-01",87.5,87.5,83.5,87.5,506.0],["2007-10-02",83.0,83.0,80.0,83.0,362.0],["2007-10-03",82.0,82.0,80.5,82.0,82.0],["2007-10-04",82.5,83.5,79.0,82.5,206.0],["2007-10-05",82.0,85.0,82.0,82.0,130.0],["2007-10-08",82.0,82.0,82.0,82.0,0.0],["2007-10-09",81.5,84.5,81.5,81.5,864.0],["2007-10-10",87.5,87.5,84.0,87.5,80.0],["2007-10-11",87.0,90.0,85.0,87.0,694.0],["2007-10-12",84.0,87.5,84.0,84.0,110.0],["2007-10-15",100.0,100.5,86.5,100.0,856.0],["2007-10-16",98.5,103.5,98.0,98.5,4864.0],["2007-10-17",96.5,96.5,95.5,96.5,1136.0],["2007-10-18",93.5,95.0,92.5,93.5,274.0],["2007-10-19",95.5,95.5,94.0,95.5,302.0],["2007-10-22",89.5,91.5,87.5,89.5,122.0],["2007-10-23",90.5,91.0,90.0,90.5,154.0],["2007-10-24",86.5,87.0,85.0,86.5,262.0],["2007-10-25",86.5,86.5,86.0,86.5,140.0],["2007-10-26",92.5,92.5,89.0,92.5,48.0],["2007-10-29",98.0,99.5,94.5,98.0,190.0],["2007-10-30",99.5,104.0,98.0,99.5,278.0],["2007-10-31",98.5,100.5,98.5,98.5,644.0],["2007-11-01",105.0,106.0,100.0,105.0,1110.0],["2007-11-02",125.0,130.5,105.0,125.0,512.0],["2007-11-05",125.5,129.5,121.0,125.5,414.0],["2007-11-06",125.5,131.5,122.0,125.5,646.0],["2007-11-07",118.0,129.0,113.5,118.0,426.0],["2007-11-08",105.0,116.5,103.0,105.0,478.0],["2007-11-09",102.0,105.5,100.0,102.0,114.0],["2007-11-12",92.0,100.0,92.0,92.0,166.0],["2007-11-13",92.5,99.0,89.5,92.5,844.0],["2007-11-14",96.5,99.5,96.0,96.5,480.0],["2007-11-15",89.0,90.5,87.5,89.0,124.0],["2007-11-16",94.0,94.0,87.0,94.0,376.0],["2007-11-19",88.5,89.0,85.0,88.5,626.0],["2007-11-20",84.0,87.0,81.5,84.0,848.0],["2007-11-21",84.0,84.0,72.5,76.0,648.0],["2007-11-23",79.0,80.5,77.0,79.0,490.0],["2007-11-26",79.0,79.0,79.0,79.0,0.0],["2007-11-27",67.5,77.5,67.5,67.5,388.0],["2007-11-28",68.0,72.5,64.5,68.0,808.0],["2007-11-29",69.0,71.5,66.5,69.0,2196.0],["2007-11-30",80.0,80.5,69.5,80.0,2734.0],["2007-12-03",74.5,78.0,72.5,74.5,810.0],["2007-12-04",63.5,67.5,63.5,63.5,818.0],["2007-12-05",65.5,65.5,65.0,65.5,400.0],["2007-12-06",63.0,67.0,62.5,63.0,604.0],["2007-12-07",63.0,67.5,63.0,63.0,290.0],["2007-12-10",66.0,67.5,64.5,66.0,768.0],["2007-12-11",63.5,67.5,63.5,63.5,470.0],["2007-12-12",62.0,65.5,61.0,62.0,362.0],["2007-12-13",61.0,61.0,57.5,61.0,420.0],["2007-12-14",60.5,60.5,58.0,60.5,220.0],["2007-12-17",59.0,60.0,54.5,59.0,1410.0],["2007-12-18",56.5,60.0,56.5,56.5,1082.0],["2007-12-19",57.5,58.5,55.5,57.5,260.0],["2007-12-20",71.0,72.0,61.0,71.0,5872.0],["2007-12-21",78.5,80.0,74.0,78.5,2070.0],["2007-12-24",79.0,79.0,75.0,79.0,258.0],["2007-12-26",79.0,79.0,79.0,79.0,0.0],["2007-12-27",73.0,75.5,72.0,73.0,1292.0],["2007-12-28",75.0,75.0,72.5,75.0,1108.0],["2007-12-31",73.0,77.5,69.5,73.0,1070.0],["2008-01-02",73.5,74.0,70.0,73.5,462.0],["2008-01-03",80.5,81.5,73.5,80.5,802.0],["2008-01-04",75.0,77.5,75.0,75.0,356.0],["2008-01-07",68.5,72.0,68.5,68.5,224.0],["2008-01-08",71.0,74.5,70.5,71.0,1100.0],["2008-01-09",66.0,75.5,66.0,66.0,1186.0],["2008-01-10",70.0,70.0,67.5,70.0,252.0],["2008-01-11",68.5,69.5,68.5,68.5,130.0],["2008-01-14",68.5,69.0,68.0,68.5,710.0],["2008-01-15",61.5,66.0,61.5,61.5,2174.0],["2008-01-16",60.0,62.0,59.5,60.0,136.0],["2008-01-17",57.5,62.5,55.0,57.5,1836.0],["2008-01-18",58.0,59.5,55.0,58.0,1152.0],["2008-01-22",50.0,52.5,46.5,50.0,2112.0],["2008-01-23",49.0,51.5,46.5,49.0,588.0],["2008-01-24",53.5,55.0,50.0,53.5,566.0],["2008-01-25",53.5,54.5,53.5,53.5,78.0],["2008-01-28",50.0,53.0,49.5,50.0,508.0],["2008-01-29",52.0,52.0,52.0,52.0,50.0],["2008-01-30",49.0,51.0,48.5,49.0,90.0],["2008-01-31",51.0,52.0,47.5,51.0,358.0],["2008-02-01",53.5,55.5,53.5,53.5,352.0],["2008-02-04",50.5,54.0,50.0,50.5,3074.0],["2008-02-05",43.5,48.0,43.5,43.5,352.0],["2008-02-06",42.0,46.0,42.0,42.0,2266.0],["2008-02-07",44.5,44.5,40.0,44.5,3112.0],["2008-02-08",44.5,45.5,44.0,44.5,430.0],["2008-02-11",48.0,48.5,46.5,48.0,64.0],["2008-02-12",49.5,49.5,49.0,49.5,264.0],["2008-02-13",46.5,48.0,46.5,46.5,222.0],["2008-02-14",59.5,60.0,47.0,59.5,648.0],["2008-02-15",59.0,62.0,59.0,59.0,64.0],["2008-02-19",63.5,65.0,63.5,63.5,170.0],["2008-02-20",61.5,63.5,60.5,61.5,750.0],["2008-02-21",65.0,69.0,65.0,65.0,234.0],["2008-02-22",66.0,66.0,63.5,66.0,742.0],["2008-02-25",68.5,72.5,68.5,68.5,684.0],["2008-02-26",70.0,73.5,66.5,70.0,304.0],["2008-02-27",79.0,79.0,74.5,79.0,630.0],["2008-02-28",89.0,89.0,83.0,89.0,344.0],["2008-02-29",86.5,90.0,83.5,86.5,752.0],["2008-03-03",77.0,83.0,75.0,77.0,612.0],["2008-03-04",69.0,75.5,65.5,69.0,2542.0],["2008-03-05",76.5,77.5,68.5,76.5,990.0],["2008-03-06",75.5,81.0,73.5,75.5,1046.0],["2008-03-07",73.0,74.5,73.0,73.0,1086.0],["2008-03-10",66.5,72.0,66.5,66.5,760.0],["2008-03-11",65.0,69.5,63.5,65.0,678.0],["2008-03-12",84.0,84.0,76.5,84.0,332.0],["2008-03-13",86.0,86.0,79.5,86.0,92.0],["2008-03-14",84.0,86.0,83.5,84.0,244.0],["2008-03-17",82.0,83.0,81.0,82.0,554.0],["2008-03-18",79.0,81.0,78.0,79.0,990.0],["2008-03-19",75.0,77.0,74.0,75.0,220.0],["2008-03-20",74.5,74.5,69.5,74.5,232.0],["2008-03-24",69.5,75.5,69.5,69.5,2042.0],["2008-03-25",69.5,72.0,65.0,69.5,2308.0],["2008-03-26",69.5,76.0,69.0,69.5,1894.0],["2008-03-27",69.5,69.5,68.5,69.5,1180.0],["2008-03-28",65.5,69.0,65.0,65.5,1152.0],["2008-03-31",60.0,63.5,59.5,60.0,1630.0],["2008-04-01",58.5,59.5,58.0,58.5,952.0],["2008-04-02",59.5,59.5,59.5,59.5,1250.0],["2008-04-03",62.5,63.0,58.0,62.5,700.0],["2008-04-04",64.5,65.5,64.5,64.5,140.0],["2008-04-07",64.5,64.5,64.5,64.5,0.0],["2008-04-08",67.5,68.5,67.5,67.5,102.0],["2008-04-09",63.5,66.5,63.5,63.5,118.0],["2008-04-10",66.0,68.0,65.5,66.0,60.0],["2008-04-11",63.0,66.0,63.0,63.0,202.0],["2008-04-14",64.0,64.0,61.5,64.0,460.0],["2008-04-15",65.0,65.0,61.0,65.0,82.0],["2008-04-16",60.5,66.5,60.5,60.5,524.0],["2008-04-17",65.0,65.0,65.0,65.0,100.0],["2008-04-18",65.0,65.5,65.0,65.0,240.0],["2008-04-21",65.0,66.0,63.0,65.0,944.0],["2008-04-22",65.0,65.0,65.0,65.0,0.0],["2008-04-23",63.5,63.5,62.5,63.5,330.0],["2008-04-24",60.0,62.0,59.5,60.0,882.0],["2008-04-25",59.5,59.5,59.5,59.5,30.0],["2008-04-28",55.0,55.5,54.5,55.0,134.0],["2008-04-29",57.5,57.5,57.5,57.5,10.0],["2008-04-30",56.0,56.0,54.5,56.0,88.0],["2008-05-01",54.0,55.0,54.0,54.0,140.0],["2008-05-02",53.5,54.5,53.0,53.5,180.0],["2008-05-05",54.5,54.5,54.5,54.5,50.0],["2008-05-06",54.5,54.5,54.5,54.5,0.0],["2008-05-07",55.0,55.0,53.5,55.0,124.0],["2008-05-08",61.0,62.5,54.0,61.0,840.0],["2008-05-09",61.0,63.5,59.5,61.0,630.0],["2008-05-12",56.0,60.5,56.0,56.0,290.0],["2008-05-13",56.5,56.5,54.5,56.5,380.0],["2008-05-14",52.5,55.5,52.5,52.5,268.0],["2008-05-15",54.5,56.0,54.5,54.5,1944.0],["2008-05-16",55.5,55.5,55.0,55.5,298.0],["2008-05-19",55.5,55.5,55.5,55.5,0.0],["2008-05-20",59.0,60.0,56.5,59.0,1140.0],["2008-05-21",60.0,62.0,58.5,60.0,496.0],["2008-05-22",62.0,62.5,61.0,62.0,280.0],["2008-05-23",61.5,64.5,61.5,61.5,472.0],["2008-05-27",60.0,60.0,58.0,60.0,358.0],["2008-05-28",56.0,58.0,56.0,56.0,200.0],["2008-05-29",60.5,60.5,58.0,60.5,970.0],["2008-05-30",59.5,60.0,59.0,59.5,70.0],["2008-06-02",55.5,58.5,55.5,55.5,198.0],["2008-06-03",55.5,55.5,55.5,55.5,0.0],["2008-06-04",54.5,54.5,50.0,54.5,850.0],["2008-06-05",52.0,52.0,50.0,52.0,270.0],["2008-06-06",50.5,55.5,50.5,50.5,486.0],["2008-06-09",52.0,52.0,52.0,52.0,90.0],["2008-06-10",48.5,51.0,48.5,48.5,316.0],["2008-06-11",49.0,50.5,49.0,49.0,200.0],["2008-06-12",49.5,50.0,48.5,49.5,448.0],["2008-06-13",49.5,49.5,49.5,49.5,0.0],["2008-06-16",49.5,51.0,49.5,49.5,142.0],["2008-06-17",52.0,52.5,52.0,52.0,220.0],["2008-06-18",49.5,49.5,49.5,49.5,40.0],["2008-06-19",48.5,50.0,47.0,48.5,670.0],["2008-06-20",46.5,46.5,45.0,46.5,900.0],["2008-06-23",46.5,46.5,46.5,46.5,0.0],["2008-06-24",52.5,52.5,51.0,52.5,130.0],["2008-06-25",50.0,50.0,50.0,50.0,28.0],["2008-06-26",47.5,47.5,47.5,47.5,2.0],["2008-06-27",46.5,48.5,46.5,46.5,190.0],["2008-06-30",48.0,48.0,48.0,48.0,40.0],["2008-07-01",48.0,48.0,48.0,48.0,0.0],["2008-07-02",51.0,51.5,50.0,51.0,850.0],["2008-07-03",46.5,49.5,46.5,46.5,156.0],["2008-07-07",46.5,49.0,46.5,46.5,920.0],["2008-07-08",42.0,45.0,42.0,42.0,1100.0],["2008-07-09",42.0,42.0,42.0,42.0,0.0],["2008-07-10",43.5,43.5,42.5,43.5,400.0],["2008-07-11",39.5,43.0,39.5,39.5,2590.0],["2008-07-14",41.5,43.5,41.5,41.5,720.0],["2008-07-15",40.0,43.0,40.0,40.0,174.0],["2008-07-16",40.0,40.0,40.0,40.0,0.0],["2008-07-17",40.0,40.0,40.0,40.0,0.0],["2008-07-18",40.0,40.0,40.0,40.0,40.0],["2008-07-21",39.5,39.5,39.5,39.5,12.0],["2008-07-22",40.0,42.0,40.0,40.0,250.0],["2008-07-23",38.5,40.0,38.5,38.5,290.0],["2008-07-24",38.0,39.5,38.0,38.0,352.0],["2008-07-25",38.0,38.0,38.0,38.0,350.0],["2008-07-28",39.5,39.5,37.5,39.5,688.0],["2008-07-29",38.5,39.5,37.0,38.5,600.0],["2008-07-30",37.5,38.5,37.5,37.5,164.0],["2008-07-31",39.0,39.5,38.5,39.0,198.0],["2008-08-01",37.0,37.0,36.5,37.0,548.0],["2008-08-04",37.0,37.0,37.0,37.0,0.0],["2008-08-05",35.0,36.0,34.5,35.0,468.0],["2008-08-06",33.5,34.5,33.0,33.5,640.0],["2008-08-07",32.0,36.0,31.0,32.0,730.0],["2008-08-08",32.0,32.5,31.5,32.0,206.0],["2008-08-11",27.0,34.0,24.5,27.0,1644.0],["2008-08-12",25.0,26.5,25.0,25.0,232.0],["2008-08-13",27.5,29.0,27.5,27.5,202.0],["2008-08-14",28.5,28.5,28.5,28.5,140.0],["2008-08-15",26.0,27.5,26.0,26.0,400.0],["2008-08-18",26.0,26.0,25.0,26.0,180.0],["2008-08-19",31.5,31.5,25.5,31.5,360.0],["2008-08-20",26.0,26.5,26.0,26.0,660.0],["2008-08-21",31.5,31.5,31.5,31.5,12.0],["2008-08-22",31.5,31.5,31.5,31.5,0.0],["2008-08-25",28.0,28.5,28.0,28.0,400.0],["2008-08-26",29.0,29.0,27.5,29.0,88.0],["2008-08-27",30.0,30.0,30.0,30.0,80.0],["2008-08-28",31.5,31.5,31.5,31.5,40.0],["2008-08-29",30.5,30.5,30.5,30.5,40.0],["2008-09-02",29.0,29.0,28.5,29.0,30.0],["2008-09-03",27.0,27.0,27.0,27.0,106.0],["2008-09-04",26.0,28.0,26.0,26.0,460.0],["2008-09-05",24.5,26.5,24.5,24.5,160.0],["2008-09-08",25.5,26.5,25.5,25.5,654.0],["2008-09-09",23.0,26.0,19.5,23.0,760.0],["2008-09-10",22.5,22.5,20.5,22.5,88.0],["2008-09-11",20.5,21.5,16.0,20.5,552.0],["2008-09-12",31.0,31.0,22.5,31.0,876.0],["2008-09-15",27.0,29.0,27.0,27.0,710.0],["2008-09-16",26.0,26.5,24.5,26.0,382.0],["2008-09-17",28.0,28.0,26.0,28.0,102.0],["2008-09-18",28.0,29.5,27.5,28.0,192.0],["2008-09-19",28.0,28.0,27.5,28.0,156.0],["2008-09-22",30.5,30.5,30.0,30.5,324.0],["2008-09-23",32.5,32.5,30.5,32.5,636.0],["2008-09-24",30.5,30.5,30.5,30.5,40.0],["2008-09-25",30.5,30.5,30.5,30.5,0.0],["2008-09-26",28.5,28.5,28.5,28.5,20.0],["2008-09-29",23.5,27.5,23.5,23.5,616.0],["2008-09-30",23.0,23.0,21.5,23.0,100.0],["2008-10-01",23.0,23.0,22.0,23.0,426.0],["2008-10-02",19.0,22.5,19.0,19.0,270.0],["2008-10-03",16.5,19.0,16.0,16.5,206.0],["2008-10-06",12.5,15.0,12.0,12.5,864.0],["2008-10-07",12.5,15.5,12.5,12.5,1396.0],["2008-10-08",10.5,11.5,10.5,10.5,450.0],["2008-10-09",11.5,11.5,10.0,11.5,782.0],["2008-10-10",13.0,13.0,9.5,13.0,674.0],["2008-10-13",13.0,13.0,13.0,13.0,0.0],["2008-10-14",14.0,14.0,13.0,14.0,336.0],["2008-10-15",12.0,12.0,12.0,12.0,20.0],["2008-10-16",11.0,12.0,11.0,11.0,420.0],["2008-10-17",11.5,11.5,11.5,11.5,100.0],["2008-10-20",10.5,11.0,10.5,10.5,120.0],["2008-10-21",10.5,10.5,10.5,10.5,0.0],["2008-10-22",10.0,10.5,9.5,10.0,994.0],["2008-10-23",8.0,10.5,8.0,8.0,76.0],["2008-10-24",8.0,8.0,8.0,8.0,0.0],["2008-10-27",7.5,8.0,6.5,8.0,820.0],["2008-10-28",9.0,9.0,8.0,8.0,520.0],["2008-10-29",9.0,9.0,9.0,9.0,80.0],["2008-10-30",9.0,9.0,9.0,9.0,0.0],["2008-10-31",8.5,9.5,8.5,9.5,370.0],["2008-11-03",10.0,10.0,10.0,10.0,10.0],["2008-11-04",11.0,11.0,10.0,10.0,336.0],["2008-11-05",9.5,10.0,9.5,10.0,300.0],["2008-11-06",9.5,10.0,9.5,10.0,100.0],["2008-11-07",10.0,10.0,10.0,10.0,0.0],["2008-11-10",10.0,10.0,10.0,10.0,0.0],["2008-11-11",10.0,10.0,10.0,10.0,128.0],["2008-11-12",9.0,9.0,9.0,9.0,6.0],["2008-11-13",8.0,9.0,8.0,8.5,180.0],["2008-11-14",8.5,9.5,8.5,9.5,260.0],["2008-11-17",9.0,9.0,8.0,8.0,432.0],["2008-11-18",7.5,7.5,7.5,7.5,224.0],["2008-11-19",7.5,7.5,7.0,7.0,240.0],["2008-11-20",6.5,7.5,6.0,7.5,1070.0],["2008-11-21",7.5,7.5,6.0,6.0,364.0],["2008-11-24",6.0,8.0,6.0,6.5,410.0],["2008-11-25",6.5,6.5,6.0,6.0,380.0],["2008-11-26",5.0,5.5,5.0,5.5,440.0],["2008-11-28",5.0,5.5,5.0,5.5,280.0],["2008-12-01",5.5,5.5,5.0,5.0,240.0],["2008-12-02",5.0,5.0,5.0,5.0,40.0],["2008-12-03",5.0,5.5,4.5,4.5,242.0],["2008-12-04",4.5,6.0,4.5,5.5,212.0],["2008-12-05",6.5,7.5,6.5,7.0,900.0],["2008-12-08",7.0,7.0,7.0,7.0,0.0],["2008-12-09",6.0,6.0,5.5,5.5,120.0],["2008-12-10",5.5,5.5,5.0,5.5,984.0],["2008-12-11",6.0,6.5,6.0,6.5,126.0],["2008-12-12",6.0,6.0,5.5,5.5,2088.0],["2008-12-15",5.5,6.0,5.0,5.0,710.0],["2008-12-16",5.0,5.0,5.0,5.0,50.0],["2008-12-17",5.0,5.0,5.0,5.0,0.0],["2008-12-18",5.0,5.5,5.0,5.5,300.0],["2008-12-19",7.0,7.0,7.0,7.0,200.0],["2008-12-22",5.5,6.0,5.5,6.0,122.0],["2008-12-23",6.0,6.0,6.0,6.0,0.0],["2008-12-24",6.5,7.0,6.5,7.0,180.0],["2008-12-26",7.0,7.0,7.0,7.0,0.0],["2008-12-29",6.5,7.0,6.0,7.0,584.0],["2008-12-30",6.0,8.5,6.0,7.5,582.0],["2008-12-31",8.0,8.5,7.0,8.5,82.0],["2009-01-02",9.0,12.0,9.0,12.0,1500.0],["2009-01-05",15.0,17.0,14.0,17.0,516.0],["2009-01-06",19.0,19.5,17.0,18.0,738.0],["2009-01-07",18.0,18.0,15.5,18.0,30.0],["2009-01-08",14.0,14.0,12.5,13.5,254.0],["2009-01-09",13.5,13.5,13.5,13.5,0.0],["2009-01-12",13.5,14.0,13.5,14.0,134.0],["2009-01-13",12.5,12.5,12.5,12.5,220.0],["2009-01-14",11.5,11.5,11.5,11.5,20.0],["2009-01-15",11.5,11.5,11.5,11.5,0.0],["2009-01-16",11.5,11.5,11.5,11.5,0.0],["2009-01-20",11.5,11.5,11.0,11.0,108.0],["2009-01-21",11.0,11.5,11.0,11.5,300.0],["2009-01-22",11.5,11.5,11.5,11.5,80.0],["2009-01-23",11.5,11.5,11.5,11.5,20.0],["2009-01-26",15.0,15.0,13.5,14.0,700.0],["2009-01-27",13.0,13.0,10.5,10.5,710.0],["2009-01-28",10.0,11.5,10.0,11.5,340.0],["2009-01-29",10.0,11.5,10.0,11.5,9856.0],["2009-01-30",11.5,11.5,11.5,11.5,0.0],["2009-02-02",11.5,11.5,11.5,11.5,0.0],["2009-02-03",11.5,11.5,11.5,11.5,0.0],["2009-02-04",11.0,11.0,11.0,11.0,4.0],["2009-02-05",11.0,11.0,11.0,11.0,0.0],["2009-02-06",11.0,11.0,11.0,11.0,0.0],["2009-02-09",12.0,12.0,11.5,11.5,70.0],["2009-02-10",11.5,12.0,11.5,12.0,120.0],["2009-02-11",12.0,12.0,12.0,12.0,400.0],["2009-02-12",12.0,12.0,12.0,12.0,0.0],["2009-02-13",12.0,12.0,12.0,12.0,0.0],["2009-02-17",11.0,11.0,9.5,9.5,414.0],["2009-02-18",9.5,9.5,9.5,9.5,200.0],["2009-02-19",10.0,11.0,10.0,10.0,398.0],["2009-02-20",10.0,10.0,9.5,10.0,490.0],["2009-02-23",9.5,9.5,9.5,9.5,120.0],["2009-02-24",10.0,10.0,10.0,10.0,20.0],["2009-02-25",10.0,10.0,10.0,10.0,0.0],["2009-02-26",10.0,10.0,10.0,10.0,20.0],["2009-02-27",8.5,8.5,8.5,8.5,120.0],["2009-03-02",9.0,9.0,7.5,7.5,270.0],["2009-03-03",7.0,7.0,7.0,7.0,20.0],["2009-03-04",7.0,7.0,7.0,7.0,0.0],["2009-03-05",7.5,7.5,7.5,7.5,40.0],["2009-03-06",7.0,7.0,6.5,6.5,98.0],["2009-03-09",6.5,6.5,6.5,6.5,0.0],["2009-03-10",6.5,6.5,6.5,6.5,0.0],["2009-03-11",6.5,6.5,6.5,6.5,0.0],["2009-03-12",6.5,6.5,6.5,6.5,0.0],["2009-03-13",6.5,6.5,6.5,6.5,0.0],["2009-03-16",7.5,7.5,7.0,7.0,1520.0],["2009-03-17",8.0,8.0,8.0,8.0,80.0],["2009-03-18",8.0,8.0,8.0,8.0,0.0],["2009-03-19",8.0,8.0,8.0,8.0,0.0],["2009-03-20",8.0,8.0,8.0,8.0,0.0],["2009-03-23",8.0,8.0,8.0,8.0,0.0],["2009-03-24",8.5,8.5,8.5,8.5,144.0],["2009-03-25",8.5,8.5,8.5,8.5,52.0],["2009-03-26",8.5,8.5,8.0,8.0,166.0],["2009-03-27",8.0,8.0,8.0,8.0,0.0],["2009-03-30",7.5,7.5,7.5,7.5,50.0],["2009-03-31",8.5,8.5,8.5,8.5,20.0],["2009-04-01",8.5,8.5,8.5,8.5,0.0],["2009-04-02",10.0,10.0,10.0,10.0,20.0],["2009-04-03",10.0,10.0,10.0,10.0,0.0],["2009-04-06",12.5,12.5,12.5,12.5,100.0],["2009-04-07",12.5,12.5,12.5,12.5,0.0],["2009-04-08",12.5,12.5,12.5,12.5,0.0],["2009-04-09",11.5,11.5,11.5,11.5,10.0],["2009-04-13",11.5,11.5,11.5,11.5,200.0],["2009-04-14",11.5,11.5,11.0,11.0,56.0],["2009-04-15",11.0,11.0,11.0,11.0,0.0],["2009-04-16",10.5,11.0,10.5,11.0,230.0],["2009-04-17",11.0,11.0,11.0,11.0,100.0],["2009-04-20",11.0,11.0,11.0,11.0,0.0],["2009-04-21",11.0,11.0,11.0,11.0,50.0],["2009-04-22",10.5,10.5,10.5,10.5,40.0],["2009-04-23",10.5,10.5,10.5,10.5,0.0],["2009-04-24",12.5,12.5,12.5,12.5,60.0],["2009-04-27",12.0,15.0,12.0,15.0,390.0],["2009-04-28",16.0,17.5,16.0,16.0,570.0],["2009-04-29",17.5,18.5,17.5,18.5,170.0],["2009-04-30",18.5,18.5,16.5,16.5,150.0],["2009-05-01",17.0,18.0,17.0,18.0,246.0],["2009-05-04",18.5,18.5,18.0,18.0,1162.0],["2009-05-05",17.5,18.0,17.5,18.0,46.0],["2009-05-06",18.0,19.0,18.0,19.0,448.0],["2009-05-07",20.0,20.0,19.5,19.5,28.0],["2009-05-08",25.0,27.0,22.5,23.0,2040.0],["2009-05-11",24.0,26.0,23.5,23.5,210.0],["2009-05-12",23.5,23.5,23.5,23.5,40.0],["2009-05-13",21.5,21.5,18.5,19.0,138.0],["2009-05-14",18.5,18.5,18.5,18.5,42.0],["2009-05-15",19.5,19.5,19.5,19.5,40.0],["2009-05-18",19.5,19.5,19.5,19.5,0.0],["2009-05-19",19.0,19.5,18.5,18.5,490.0],["2009-05-20",19.5,19.5,19.5,19.5,220.0],["2009-05-21",19.5,19.5,18.5,18.5,220.0],["2009-05-22",18.5,18.5,18.0,18.5,760.0],["2009-05-26",18.0,18.0,16.5,16.5,5940.0],["2009-05-27",16.5,16.5,16.5,16.5,0.0],["2009-05-28",16.0,16.5,16.0,16.5,46.0],["2009-05-29",18.5,18.5,18.5,18.5,52.0],["2009-06-01",19.5,19.5,19.0,19.0,370.0],["2009-06-02",19.5,19.5,18.5,18.5,872.0],["2009-06-03",18.5,18.5,18.5,18.5,0.0],["2009-06-04",18.5,18.5,18.5,18.5,0.0],["2009-06-05",18.0,18.0,17.0,17.0,1230.0],["2009-06-08",18.5,18.5,18.0,18.0,16.0],["2009-06-09",18.0,18.0,17.5,17.5,126.0],["2009-06-10",17.5,17.5,17.5,17.5,0.0],["2009-06-11",17.5,17.5,17.5,17.5,0.0],["2009-06-12",17.5,18.0,17.5,18.0,410.0],["2009-06-15",16.5,16.5,16.5,16.5,66.0],["2009-06-16",16.5,16.5,16.5,16.5,0.0],["2009-06-17",17.0,17.0,17.0,17.0,28.0],["2009-06-18",16.0,16.0,16.0,16.0,40.0],["2009-06-19",16.0,16.5,16.0,16.5,34.0],["2009-06-22",16.0,16.0,14.5,14.5,76.0],["2009-06-23",14.5,14.5,14.5,14.5,140.0],["2009-06-24",14.5,14.5,14.5,14.5,0.0],["2009-06-25",14.0,14.0,14.0,14.0,70.0],["2009-06-26",14.0,14.0,14.0,14.0,0.0],["2009-06-29",14.5,14.5,13.5,13.5,174.0],["2009-06-30",14.5,14.5,14.5,14.5,60.0],["2009-07-01",14.5,14.5,14.5,14.5,0.0],["2009-07-02",14.5,14.5,14.5,14.5,0.0],["2009-07-06",15.0,15.0,15.0,15.0,20.0],["2009-07-07",14.5,15.0,14.5,15.0,290.0],["2009-07-08",14.0,14.0,13.0,13.5,680.0],["2009-07-09",13.0,13.0,12.5,12.5,412.0],["2009-07-10",12.5,12.5,12.5,12.5,0.0],["2009-07-13",13.5,13.5,13.5,13.5,200.0],["2009-07-14",14.0,14.5,13.0,13.0,68.0],["2009-07-15",13.5,13.5,13.5,13.5,50.0],["2009-07-16",13.5,15.0,13.5,15.0,3190.0],["2009-07-17",15.0,16.0,15.0,15.5,2338.0],["2009-07-20",17.0,17.5,16.5,16.5,966.0],["2009-07-21",17.0,17.0,16.0,16.0,98.0],["2009-07-22",15.5,15.5,15.0,15.0,436.0],["2009-07-23",15.5,16.5,15.5,15.5,272.0],["2009-07-24",14.5,15.0,14.5,15.0,1362.0],["2009-07-27",15.0,15.0,14.5,15.0,1718.0],["2009-07-28",14.5,15.0,14.0,14.5,968.0],["2009-07-29",14.0,14.0,13.0,13.0,568.0],["2009-07-30",14.0,14.0,13.5,13.5,156.0],["2009-07-31",14.0,14.5,14.0,14.0,406.0],["2009-08-03",14.0,14.0,14.0,14.0,0.0],["2009-08-04",13.5,14.5,13.5,14.5,30.0],["2009-08-05",14.0,14.0,14.0,14.0,50.0],["2009-08-06",14.0,14.0,14.0,14.0,86.0],["2009-08-07",14.0,14.0,14.0,14.0,238.0],["2009-08-10",14.0,14.0,13.5,13.5,514.0],["2009-08-11",13.0,13.0,12.5,12.5,310.0],["2009-08-12",12.5,12.5,12.5,12.5,80.0],["2009-08-13",13.5,15.0,13.5,14.5,1168.0],["2009-08-14",16.0,17.5,15.5,17.0,10690.0],["2009-08-17",15.0,15.0,13.0,13.0,1832.0],["2009-08-18",14.0,15.0,14.0,14.5,244.0],["2009-08-19",15.0,16.0,15.0,16.0,1072.0],["2009-08-20",16.0,16.0,15.0,15.0,494.0],["2009-08-21",15.5,15.5,15.0,15.0,226.0],["2009-08-24",15.5,15.5,15.0,15.5,140.0],["2009-08-25",13.5,13.5,13.5,13.5,70.0],["2009-08-26",15.0,15.0,15.0,15.0,600.0],["2009-08-27",14.0,14.0,14.0,14.0,66.0],["2009-08-28",14.5,14.5,13.5,13.5,240.0],["2009-08-31",13.0,14.0,13.0,13.0,216.0],["2009-09-01",14.5,14.5,14.5,14.5,20.0],["2009-09-02",13.5,13.5,13.0,13.0,258.0],["2009-09-03",14.0,14.0,13.5,13.5,94.0],["2009-09-04",13.5,13.5,13.5,13.5,20.0],["2009-09-08",13.5,14.0,13.5,14.0,58.0],["2009-09-09",14.0,14.0,13.0,13.5,628.0],["2009-09-10",13.5,13.5,13.5,13.5,86.0],["2009-09-11",13.5,13.5,13.5,13.5,60.0],["2009-09-14",14.0,14.0,13.5,13.5,70.0],["2009-09-15",14.0,14.5,14.0,14.0,324.0],["2009-09-16",14.5,15.5,14.5,15.5,144.0],["2009-09-17",14.5,16.0,14.5,16.0,1016.0],["2009-09-18",16.0,16.0,16.0,16.0,0.0],["2009-09-21",14.5,14.5,14.5,14.5,68.0],["2009-09-22",14.5,14.5,14.5,14.5,20.0],["2009-09-23",14.5,14.5,14.5,14.5,0.0],["2009-09-24",14.0,14.0,13.0,13.0,24.0],["2009-09-25",13.0,13.0,13.0,13.0,468.0],["2009-09-28",13.0,13.0,13.0,13.0,0.0],["2009-09-29",13.5,14.0,13.5,14.0,194.0],["2009-09-30",13.5,17.0,13.5,17.0,172.0],["2009-10-01",16.5,16.5,14.5,14.5,754.0],["2009-10-02",14.0,14.0,14.0,14.0,20.0],["2009-10-05",14.0,14.0,14.0,14.0,0.0],["2009-10-06",15.5,15.5,15.5,15.5,100.0],["2009-10-07",14.0,14.0,14.0,14.0,78.0],["2009-10-08",14.0,14.0,14.0,14.0,0.0],["2009-10-09",14.5,14.5,14.5,14.5,34.0],["2009-10-12",14.5,14.5,14.5,14.5,0.0],["2009-10-13",15.0,15.0,15.0,15.0,476.0],["2009-10-14",15.0,15.5,14.5,15.5,554.0],["2009-10-15",14.5,15.0,14.5,15.0,236.0],["2009-10-16",15.0,15.0,14.5,14.5,176.0],["2009-10-19",15.0,16.0,15.0,16.0,1524.0],["2009-10-20",15.5,16.5,15.5,16.5,926.0],["2009-10-21",17.0,17.0,16.5,17.0,1860.0],["2009-10-22",16.5,16.5,16.5,16.5,720.0],["2009-10-23",16.5,16.5,16.0,16.0,400.0],["2009-10-26",15.5,16.0,15.5,16.0,230.0],["2009-10-27",15.5,15.5,14.5,15.0,380.0],["2009-10-28",14.0,14.0,13.5,13.5,684.0],["2009-10-29",15.0,15.0,15.0,15.0,20.0],["2009-10-30",14.0,14.0,13.5,14.0,530.0],["2009-11-02",13.5,13.5,13.5,13.5,36.0],["2009-11-03",13.5,14.5,13.0,14.5,1110.0],["2009-11-04",14.0,14.5,14.0,14.5,590.0],["2009-11-05",13.5,13.5,13.5,13.5,56.0],["2009-11-06",13.5,13.5,13.5,13.5,0.0],["2009-11-09",13.5,13.5,13.5,13.5,96.0],["2009-11-10",13.5,13.5,13.5,13.5,80.0],["2009-11-11",13.5,13.5,13.5,13.5,0.0],["2009-11-12",14.0,15.0,14.0,15.0,696.0],["2009-11-13",13.0,13.0,13.0,13.0,96.0],["2009-11-16",13.0,13.5,13.0,13.5,802.0],["2009-11-17",12.0,13.0,12.0,12.5,864.0],["2009-11-18",12.5,12.5,12.5,12.5,62.0],["2009-11-19",12.5,12.5,12.5,12.5,0.0],["2009-11-20",12.5,12.5,12.5,12.5,0.0],["2009-11-23",13.0,13.0,12.5,12.5,210.0],["2009-11-24",12.0,13.0,12.0,13.0,148.0],["2009-11-25",12.5,12.5,12.0,12.0,200.0],["2009-11-27",12.0,12.0,12.0,12.0,20.0],["2009-11-30",11.5,12.0,11.5,12.0,2286.0],["2009-12-01",11.5,11.5,11.5,11.5,580.0],["2009-12-02",12.0,12.0,10.5,11.0,2370.0],["2009-12-03",11.5,11.5,11.5,11.5,480.0],["2009-12-04",12.0,12.0,11.0,11.0,326.0],["2009-12-07",12.5,12.5,12.0,12.5,1520.0],["2009-12-08",12.5,12.5,11.5,11.5,316.0],["2009-12-09",12.5,12.5,12.5,12.5,26.0],["2009-12-10",11.0,11.0,11.0,11.0,16.0],["2009-12-11",11.0,11.0,11.0,11.0,0.0],["2009-12-14",11.0,11.0,11.0,11.0,612.0],["2009-12-15",11.5,12.0,11.5,12.0,480.0],["2009-12-16",11.5,11.5,11.5,11.5,36.0],["2009-12-17",11.5,11.5,11.5,11.5,30.0],["2009-12-18",11.5,12.0,11.5,11.5,54.0],["2009-12-21",12.5,12.5,12.5,12.5,440.0],["2009-12-22",12.0,12.0,11.0,11.5,1208.0],["2009-12-23",11.0,11.5,11.0,11.5,126.0],["2009-12-24",12.0,12.0,12.0,12.0,1000.0],["2009-12-28",12.0,12.0,12.0,12.0,0.0],["2009-12-29",12.5,12.5,11.5,12.0,742.0],["2009-12-30",11.5,12.0,11.0,11.0,194.0],["2009-12-31",11.5,11.5,11.5,11.5,246.0],["2010-01-04",11.5,11.5,11.5,11.5,0.0],["2010-01-05",12.5,12.5,12.0,12.0,40.0],["2010-01-06",13.0,14.0,12.5,14.0,76.0],["2010-01-07",14.0,14.5,14.0,14.0,1352.0],["2010-01-08",14.0,14.0,14.0,14.0,100.0],["2010-01-11",14.5,14.5,14.5,14.5,200.0],["2010-01-12",12.5,12.5,12.5,12.5,100.0],["2010-01-13",12.5,12.5,12.5,12.5,0.0],["2010-01-14",12.0,13.0,12.0,12.5,154.0],["2010-01-15",12.0,12.0,12.0,12.0,18.0],["2010-01-19",12.5,12.5,12.5,12.5,40.0],["2010-01-20",12.5,12.5,12.5,12.5,80.0],["2010-01-21",12.5,12.5,11.0,11.0,880.0],["2010-01-22",11.5,12.0,11.5,12.0,174.0],["2010-01-25",12.0,12.0,12.0,12.0,0.0],["2010-01-26",12.0,12.0,12.0,12.0,0.0],["2010-01-27",11.5,11.5,11.0,11.0,1740.0],["2010-01-28",11.5,11.5,10.5,10.5,310.0],["2010-01-29",11.0,11.0,11.0,11.0,1040.0],["2010-02-01",10.5,12.0,10.5,11.0,1574.0],["2010-02-02",11.0,11.0,11.0,11.0,0.0],["2010-02-03",11.0,12.0,11.0,11.5,634.0],["2010-02-04",11.5,11.5,10.0,10.0,318.0],["2010-02-05",10.5,11.0,10.0,11.0,216.0],["2010-02-08",10.5,11.0,10.5,11.0,20.0],["2010-02-09",10.5,10.5,10.5,10.5,368.0],["2010-02-10",11.0,11.0,11.0,11.0,20.0],["2010-02-11",10.5,10.5,10.0,10.0,228.0],["2010-02-12",10.0,10.0,10.0,10.0,0.0],["2010-02-16",11.5,11.5,11.5,11.5,576.0],["2010-02-17",11.5,11.5,11.0,11.5,514.0],["2010-02-18",11.5,11.5,11.5,11.5,0.0],["2010-02-19",11.0,11.0,11.0,11.0,24.0],["2010-02-22",11.0,11.5,11.0,11.0,150.0],["2010-02-23",11.0,11.0,11.0,11.0,0.0],["2010-02-24",11.0,11.0,11.0,11.0,0.0],["2010-02-25",10.5,10.5,10.5,10.5,156.0],["2010-02-26",10.5,10.5,10.5,10.5,0.0],["2010-03-01",10.5,10.5,10.5,10.5,0.0],["2010-03-02",11.0,11.0,11.0,11.0,110.0],["2010-03-03",11.5,11.5,11.0,11.0,40.0],["2010-03-04",12.0,12.0,12.0,12.0,200.0],["2010-03-05",11.5,11.5,11.5,11.5,500.0],["2010-03-08",11.5,11.5,11.5,11.5,0.0],["2010-03-09",11.0,11.0,11.0,11.0,20.0],["2010-03-10",12.0,12.0,11.0,11.5,260.0],["2010-03-11",11.5,11.5,11.5,11.5,28.0],["2010-03-12",11.5,11.5,11.5,11.5,0.0],["2010-03-15",11.5,11.5,11.0,11.0,2306.0],["2010-03-16",11.0,11.5,11.0,11.0,310.0],["2010-03-17",11.5,11.5,11.0,11.0,160.0],["2010-03-18",11.0,11.0,10.5,11.0,478.0],["2010-03-19",11.0,11.0,11.0,11.0,28.0],["2010-03-22",11.0,11.0,11.0,11.0,70.0],["2010-03-23",11.0,11.5,11.0,11.5,270.0],["2010-03-24",11.5,11.5,11.5,11.5,200.0],["2010-03-25",11.5,11.5,11.5,11.5,0.0],["2010-03-26",11.5,11.5,11.5,11.5,8.0],["2010-03-29",11.5,11.5,11.5,11.5,0.0],["2010-03-30",11.0,11.0,11.0,11.0,86.0],["2010-03-31",11.5,11.5,11.0,11.0,352.0],["2010-04-01",11.0,11.0,10.5,11.0,150.0],["2010-04-05",11.0,11.0,11.0,11.0,10.0],["2010-04-06",11.5,11.5,11.0,11.0,478.0],["2010-04-07",11.5,11.5,11.0,11.0,26.0],["2010-04-08",11.5,11.5,10.5,10.5,98.0],["2010-04-09",10.5,11.0,10.5,11.0,452.0],["2010-04-12",11.5,11.5,11.5,11.5,200.0],["2010-04-13",10.5,10.5,10.5,10.5,172.0],["2010-04-14",10.5,10.5,10.5,10.5,10.0],["2010-04-15",10.5,11.0,10.5,11.0,94.0],["2010-04-16",10.5,10.5,10.0,10.5,282.0],["2010-04-19",10.5,10.5,10.5,10.5,0.0],["2010-04-20",10.5,10.5,10.5,10.5,6.0],["2010-04-21",10.5,10.5,10.5,10.5,98.0],["2010-04-22",10.0,10.0,10.0,10.0,24.0],["2010-04-23",10.5,10.5,10.5,10.5,120.0],["2010-04-26",10.5,10.5,10.5,10.5,0.0],["2010-04-27",10.5,10.5,10.0,10.5,126.0],["2010-04-28",10.0,10.0,10.0,10.0,256.0],["2010-04-29",10.0,10.0,10.0,10.0,168.0],["2010-04-30",10.0,10.0,9.5,9.5,38.0],["2010-05-03",9.5,9.5,9.5,9.5,0.0],["2010-05-04",10.5,10.5,10.0,10.0,686.0],["2010-05-05",10.0,10.0,10.0,10.0,360.0],["2010-05-06",8.5,9.5,8.5,8.5,108.0],["2010-05-07",8.5,8.5,8.0,8.0,288.0],["2010-05-10",9.5,9.5,9.5,9.5,80.0],["2010-05-11",9.5,9.5,8.5,9.5,154.0],["2010-05-12",9.0,9.0,8.5,9.0,90.0],["2010-05-13",9.0,9.5,8.5,9.0,1250.0],["2010-05-14",8.0,8.0,8.0,8.0,64.0],["2010-05-17",9.0,9.0,9.0,9.0,180.0],["2010-05-18",9.0,9.0,8.0,8.5,620.0],["2010-05-19",8.5,8.5,8.0,8.0,368.0],["2010-05-20",7.5,8.0,7.5,7.5,2250.0],["2010-05-21",7.0,8.0,7.0,8.0,1174.0],["2010-05-24",13.5,13.5,13.5,13.5,124.0],["2010-05-25",7.5,8.0,6.5,7.0,1076.0],["2010-05-26",8.0,8.0,7.0,7.5,274.0],["2010-05-27",8.0,8.0,7.5,8.0,280.0],["2010-05-28",8.0,8.0,7.5,7.5,218.0],["2010-06-01",8.0,8.0,7.5,7.5,254.0],["2010-06-02",8.0,8.5,8.0,8.0,334.0],["2010-06-03",8.0,8.0,8.0,8.0,20.0],["2010-06-04",8.0,8.0,7.5,7.5,80.0],["2010-06-07",8.5,8.5,7.5,7.5,220.0],["2010-06-08",7.5,7.5,7.5,7.5,4.0],["2010-06-09",8.0,8.0,8.0,8.0,22.0],["2010-06-10",8.0,8.0,8.0,8.0,340.0],["2010-06-11",8.5,8.5,7.5,8.0,478.0],["2010-06-14",8.0,8.0,8.0,8.0,120.0],["2010-06-15",8.0,8.5,8.0,8.5,386.0],["2010-06-16",8.5,8.5,8.5,8.5,200.0],["2010-06-17",8.5,8.5,8.5,8.5,0.0],["2010-06-18",8.5,8.5,8.5,8.5,0.0],["2010-06-21",8.5,8.5,8.5,8.5,0.0],["2010-06-22",8.5,8.5,8.5,8.5,0.0],["2010-06-23",8.5,8.5,8.5,8.5,0.0],["2010-06-24",8.5,8.5,8.5,8.5,0.0],["2010-06-25",7.0,7.0,7.0,7.0,48.0],["2010-06-28",7.0,7.0,7.0,7.0,0.0],["2010-06-29",6.5,6.5,6.5,6.5,180.0],["2010-06-30",6.5,6.5,6.5,6.5,0.0],["2010-07-01",6.5,6.5,6.5,6.5,0.0],["2010-07-02",6.5,7.0,6.0,6.0,160.0],["2010-07-06",6.0,6.0,6.0,6.0,0.0],["2010-07-07",7.0,7.5,6.5,7.5,848.0],["2010-07-08",8.0,8.5,7.5,7.5,174.0],["2010-07-09",7.5,8.0,7.5,8.0,1600.0],["2010-07-12",8.5,8.5,8.5,8.5,12.0],["2010-07-13",8.5,8.5,8.5,8.5,0.0],["2010-07-14",8.5,8.5,8.5,8.5,0.0],["2010-07-15",8.5,8.5,8.5,8.5,0.0],["2010-07-16",8.5,8.5,8.5,8.5,0.0],["2010-07-19",7.5,8.0,7.5,8.0,70.0],["2010-07-20",7.5,7.5,7.5,7.5,40.0],["2010-07-21",8.0,8.0,8.0,8.0,60.0],["2010-07-22",8.5,8.5,8.0,8.0,70.0],["2010-07-23",8.5,10.0,8.5,9.5,244.0],["2010-07-26",9.5,11.0,9.5,11.0,2356.0],["2010-07-27",12.0,12.0,11.0,11.5,1740.0],["2010-07-28",12.0,12.0,11.5,12.0,1120.0],["2010-07-29",11.0,11.0,11.0,11.0,20.0],["2010-07-30",11.0,11.0,11.0,11.0,0.0],["2010-08-02",11.0,11.0,11.0,11.0,0.0],["2010-08-03",12.0,13.0,12.0,13.0,250.0],["2010-08-04",13.0,16.0,13.0,14.5,1650.0],["2010-08-05",14.5,14.5,14.5,14.5,600.0],["2010-08-06",14.5,14.5,14.5,14.5,0.0],["2010-08-09",15.0,15.0,14.5,14.5,282.0],["2010-08-10",14.0,14.0,14.0,14.0,1134.0],["2010-08-11",13.5,13.5,12.5,12.5,110.0],["2010-08-12",13.0,13.0,13.0,13.0,130.0],["2010-08-13",13.5,13.5,13.5,13.5,132.0],["2010-08-16",13.5,13.5,13.5,13.5,0.0],["2010-08-17",13.5,13.5,13.5,13.5,0.0],["2010-08-18",13.5,13.5,13.5,13.5,150.0],["2010-08-19",13.5,13.5,13.5,13.5,40.0],["2010-08-20",14.0,14.0,12.0,12.0,128.0],["2010-08-23",13.0,13.0,12.5,12.5,270.0],["2010-08-24",12.5,12.5,12.5,12.5,60.0],["2010-08-25",11.5,11.5,11.0,11.5,188.0],["2010-08-26",11.0,11.0,10.5,11.0,2470.0],["2010-08-27",10.0,11.0,9.5,11.0,2886.0],["2010-08-30",12.0,12.5,11.5,11.5,932.0],["2010-08-31",11.0,11.0,11.0,11.0,220.0],["2010-09-01",10.5,10.5,10.5,10.5,30.0],["2010-09-02",11.0,11.0,10.5,10.5,230.0],["2010-09-03",11.0,12.0,11.0,12.0,530.0],["2010-09-07",12.5,12.5,11.5,11.5,96.0],["2010-09-08",11.5,11.5,11.5,11.5,0.0],["2010-09-09",12.0,12.0,11.5,11.5,266.0],["2010-09-10",11.5,11.5,11.5,11.5,20.0],["2010-09-13",12.5,14.0,12.5,14.0,400.0],["2010-09-14",13.5,14.5,13.5,14.5,960.0],["2010-09-15",13.5,14.0,13.0,13.5,466.0],["2010-09-16",13.0,14.0,13.0,14.0,86.0],["2010-09-17",13.5,13.5,13.5,13.5,100.0],["2010-09-20",13.5,13.5,13.5,13.5,80.0],["2010-09-21",13.5,13.5,13.5,13.5,124.0],["2010-09-22",13.0,13.0,13.0,13.0,44.0],["2010-09-23",12.5,12.5,12.5,12.5,120.0],["2010-09-24",13.5,15.0,13.5,15.0,1724.0],["2010-09-27",15.0,15.5,15.0,15.5,782.0],["2010-09-28",15.0,15.5,14.0,15.5,492.0],["2010-09-29",17.0,17.5,16.5,16.5,2766.0],["2010-09-30",17.5,18.0,17.0,17.0,686.0],["2010-10-01",18.0,18.5,17.0,18.5,796.0],["2010-10-04",18.0,18.0,16.0,17.5,602.0],["2010-10-05",16.5,16.5,15.5,15.5,220.0],["2010-10-06",15.5,16.5,15.5,16.5,262.0],["2010-10-07",16.0,16.0,15.5,15.5,56.0],["2010-10-08",15.5,15.5,15.5,15.5,4.0],["2010-10-11",15.5,15.5,15.5,15.5,0.0],["2010-10-12",15.5,15.5,15.5,15.5,0.0],["2010-10-13",19.0,21.5,19.0,20.0,884.0],["2010-10-14",21.5,24.5,21.5,24.5,3080.0],["2010-10-15",25.0,31.0,24.5,30.0,3810.0],["2010-10-18",29.5,30.0,27.5,29.0,2684.0],["2010-10-19",28.0,28.0,23.5,24.0,1678.0],["2010-10-20",24.5,27.0,24.0,25.0,1910.0],["2010-10-21",25.5,25.5,23.5,24.5,1822.0],["2010-10-22",25.0,25.0,24.0,24.0,210.0],["2010-10-25",25.0,33.0,24.5,31.5,1600.0],["2010-10-26",30.5,32.5,30.5,31.5,396.0],["2010-10-27",32.0,32.0,30.0,31.0,582.0],["2010-10-28",32.5,32.5,30.5,30.5,110.0],["2010-10-29",30.0,30.0,29.5,30.0,96.0],["2010-11-01",32.0,32.0,30.0,30.0,382.0],["2010-11-02",30.5,31.0,29.0,29.0,458.0],["2010-11-03",29.0,29.0,27.5,28.5,458.0],["2010-11-04",29.0,32.5,29.0,31.5,922.0],["2010-11-05",31.0,31.5,29.0,29.5,2676.0],["2010-11-08",30.0,35.0,29.5,35.0,2144.0],["2010-11-09",37.0,37.5,32.5,33.0,1460.0],["2010-11-10",34.5,35.0,34.5,35.0,80.0],["2010-11-11",33.5,35.0,33.5,35.0,40.0],["2010-11-12",35.5,35.5,34.0,34.0,422.0],["2010-11-15",33.0,33.5,31.0,32.5,1120.0],["2010-11-16",31.0,31.0,28.0,29.5,1206.0],["2010-11-17",29.0,29.0,28.5,28.5,152.0],["2010-11-18",30.5,31.5,29.5,30.5,1376.0],["2010-11-19",30.5,30.5,30.5,30.5,400.0],["2010-11-22",30.5,30.5,30.0,30.0,44.0],["2010-11-23",29.5,29.5,28.5,28.5,186.0],["2010-11-24",29.5,31.0,29.5,30.0,780.0],["2010-11-26",29.5,31.0,28.5,31.0,1782.0],["2010-11-29",31.5,31.5,29.5,29.5,1738.0],["2010-11-30",29.0,31.5,29.0,30.5,368.0],["2010-12-01",31.0,32.0,30.5,32.0,952.0],["2010-12-02",32.5,34.5,31.5,33.5,2802.0],["2010-12-03",33.0,36.5,32.5,35.0,2660.0],["2010-12-06",35.0,35.5,34.5,34.5,604.0],["2010-12-07",35.5,36.0,34.0,36.0,662.0],["2010-12-08",35.0,35.0,32.0,33.5,668.0],["2010-12-09",33.5,34.5,32.5,32.5,462.0],["2010-12-10",32.5,32.5,31.5,32.0,366.0],["2010-12-13",31.5,31.5,30.5,30.5,1042.0],["2010-12-14",31.0,33.0,30.0,32.5,2316.0],["2010-12-15",33.0,34.0,31.0,31.5,632.0],["2010-12-16",32.5,32.5,31.5,31.5,544.0],["2010-12-17",32.0,32.5,32.0,32.5,170.0],["2010-12-20",33.0,33.0,31.5,32.5,206.0],["2010-12-21",32.5,33.5,32.5,33.0,290.0],["2010-12-22",35.0,39.0,35.0,37.5,12248.0],["2010-12-23",38.0,39.0,38.0,38.0,404.0],["2010-12-27",38.0,38.0,38.0,38.0,0.0],["2010-12-28",38.0,38.0,38.0,38.0,0.0],["2010-12-29",41.5,47.0,39.5,46.0,2814.0],["2010-12-30",45.5,45.5,42.0,43.0,2340.0],["2010-12-31",43.0,45.0,41.5,44.0,1626.0],["2011-01-03",44.0,44.0,44.0,44.0,0.0],["2011-01-04",44.5,45.0,41.5,44.0,2962.0],["2011-01-05",41.5,53.0,41.5,53.0,2358.0],["2011-01-06",62.5,69.0,56.5,57.5,10864.0],["2011-01-07",57.5,59.5,51.5,52.5,2382.0],["2011-01-10",51.5,56.5,49.0,55.5,2678.0],["2011-01-11",56.5,58.0,53.0,54.5,1880.0],["2011-01-12",56.5,57.0,55.5,56.5,926.0],["2011-01-13",58.0,58.0,56.0,56.5,798.0],["2011-01-14",57.0,58.0,56.0,58.0,2202.0],["2011-01-18",72.5,73.5,66.0,69.0,6520.0],["2011-01-19",68.0,68.0,63.5,65.0,1440.0],["2011-01-20",63.0,63.0,60.0,62.0,4064.0],["2011-01-21",64.5,65.0,58.5,61.5,2094.0],["2011-01-24",61.5,62.5,60.5,60.5,364.0],["2011-01-25",59.5,59.5,54.0,57.0,906.0],["2011-01-26",57.0,57.5,54.5,55.0,1316.0],["2011-01-27",59.0,60.0,58.5,60.0,696.0],["2011-01-28",58.5,59.0,55.0,57.5,1632.0],["2011-01-31",57.0,64.5,57.0,64.5,1340.0],["2011-02-01",66.0,69.0,65.0,66.0,1284.0],["2011-02-02",65.5,66.5,64.5,66.5,326.0],["2011-02-03",66.5,72.5,66.5,70.5,2110.0],["2011-02-04",72.0,73.0,69.0,69.0,1840.0],["2011-02-07",73.0,75.5,72.5,74.5,2960.0],["2011-02-08",76.0,80.0,74.5,79.0,1456.0],["2011-02-09",76.0,76.0,65.5,70.5,2452.0],["2011-02-10",71.0,71.5,65.0,70.0,1808.0],["2011-02-11",73.0,73.0,70.0,71.0,374.0],["2011-02-14",72.5,73.5,71.5,72.0,1488.0],["2011-02-15",71.5,73.5,71.5,72.0,1342.0],["2011-02-16",70.0,70.0,67.5,68.5,2800.0],["2011-02-17",67.0,68.0,62.0,63.0,1892.0],["2011-02-18",62.5,64.0,62.0,63.5,300.0],["2011-02-22",62.0,63.0,56.5,56.5,2588.0],["2011-02-23",58.5,59.5,57.0,58.5,1122.0],["2011-02-24",61.5,63.0,59.0,59.5,558.0],["2011-02-25",60.0,64.0,59.0,62.0,3484.0],["2011-02-28",65.0,65.0,57.0,58.5,6808.0],["2011-03-01",59.0,59.0,53.5,55.0,1486.0],["2011-03-02",53.5,54.0,50.5,53.0,1816.0],["2011-03-03",52.0,53.5,50.5,52.5,1240.0],["2011-03-04",52.5,53.5,49.5,50.5,1958.0],["2011-03-07",50.5,52.0,50.0,50.0,698.0],["2011-03-08",50.0,51.0,46.0,47.5,1922.0],["2011-03-09",47.5,49.0,47.0,48.5,440.0],["2011-03-10",46.5,47.5,43.5,43.5,2956.0],["2011-03-11",43.5,43.5,41.0,42.5,2342.0],["2011-03-14",32.0,40.0,29.5,30.5,15038.0],["2011-03-15",25.5,32.0,22.0,24.0,8674.0],["2011-03-16",25.5,27.0,21.5,23.5,5006.0],["2011-03-17",23.0,23.0,21.0,21.5,3560.0],["2011-03-18",22.5,25.5,21.5,24.0,26036.0],["2011-03-21",25.5,33.0,25.0,33.0,25370.0],["2011-03-22",34.5,34.5,29.0,30.5,9904.0],["2011-03-23",29.5,30.5,27.5,28.5,4084.0],["2011-03-24",29.5,29.5,28.5,29.5,2986.0],["2011-03-25",29.0,31.0,29.0,31.0,3036.0],["2011-03-28",31.0,31.0,28.5,29.5,2752.0],["2011-03-29",29.0,30.0,27.5,29.0,1372.0],["2011-03-30",28.5,28.5,27.0,27.5,790.0],["2011-03-31",27.0,27.5,26.0,27.0,6118.0],["2011-04-01",26.5,27.0,25.5,26.5,6636.0],["2011-04-04",26.0,26.5,24.5,25.0,4668.0],["2011-04-05",25.0,28.0,24.5,28.0,592.0],["2011-04-06",28.0,28.0,26.5,27.5,1942.0],["2011-04-07",28.0,29.0,27.5,28.5,1108.0],["2011-04-08",28.5,30.5,28.5,30.0,2518.0],["2011-04-11",31.0,31.5,29.0,29.5,7618.0],["2011-04-12",28.5,30.5,25.5,27.5,4060.0],["2011-04-13",28.0,29.0,26.0,29.0,7268.0],["2011-04-14",28.5,29.0,27.0,28.0,2602.0],["2011-04-15",26.5,29.0,26.5,28.0,984.0],["2011-04-18",27.0,27.5,26.0,26.5,1480.0],["2011-04-19",27.5,28.0,27.0,28.0,650.0],["2011-04-20",28.0,28.0,26.5,26.5,1486.0],["2011-04-21",26.5,27.0,26.0,26.0,236.0],["2011-04-25",26.0,27.0,25.5,25.5,1832.0],["2011-04-26",26.0,26.5,25.5,25.5,2404.0],["2011-04-27",26.0,26.0,24.5,26.0,3688.0],["2011-04-28",26.0,26.5,24.5,25.5,884.0],["2011-04-29",25.0,25.5,23.0,24.5,4328.0],["2011-05-02",23.5,24.0,23.0,24.0,932.0],["2011-05-03",23.0,25.0,23.0,23.5,312.0],["2011-05-04",24.5,24.5,23.0,23.0,890.0],["2011-05-05",23.0,23.0,22.0,22.0,1692.0],["2011-05-06",21.5,22.5,21.0,22.5,1240.0],["2011-05-09",21.5,25.5,21.0,25.5,728.0],["2011-05-10",24.0,24.0,23.5,23.5,622.0],["2011-05-11",23.5,23.5,21.0,22.5,922.0],["2011-05-12",21.5,22.0,20.5,21.0,810.0],["2011-05-13",20.5,22.0,16.0,16.0,390.0],["2011-05-16",20.5,21.5,19.5,20.0,2754.0],["2011-05-17",19.5,19.5,18.5,19.0,870.0],["2011-05-18",19.0,21.0,18.5,21.0,580.0],["2011-05-19",22.0,22.0,20.5,21.5,634.0],["2011-05-20",21.0,21.0,21.0,21.0,1156.0],["2011-05-23",21.0,21.0,21.0,21.0,0.0],["2011-05-24",20.5,21.0,20.0,21.0,1316.0],["2011-05-25",20.5,20.5,20.0,20.0,266.0],["2011-05-26",19.5,20.5,19.5,20.5,354.0],["2011-05-27",20.0,22.5,20.0,22.5,924.0],["2011-05-31",22.0,22.0,21.5,21.5,212.0],["2011-06-01",21.5,21.5,20.5,20.5,174.0],["2011-06-02",21.0,21.5,20.0,20.0,880.0],["2011-06-03",21.0,21.0,20.0,20.0,1044.0],["2011-06-06",20.5,20.5,19.5,20.0,146.0],["2011-06-07",19.5,20.0,19.0,19.0,266.0],["2011-06-08",19.5,20.0,18.5,18.5,964.0],["2011-06-09",18.5,19.5,18.5,19.0,574.0],["2011-06-10",18.5,19.0,17.5,19.0,936.0],["2011-06-13",18.5,19.0,16.5,18.0,4302.0],["2011-06-14",16.5,18.0,16.5,17.0,1150.0],["2011-06-15",17.0,17.0,17.0,17.0,374.0],["2011-06-16",17.0,17.0,17.0,17.0,218.0],["2011-06-17",17.0,18.0,17.0,17.0,360.0],["2011-06-20",17.5,18.5,17.5,18.5,1964.0],["2011-06-21",19.0,19.0,17.0,19.0,1210.0],["2011-06-22",19.5,19.5,18.5,19.5,1740.0],["2011-06-23",18.5,19.0,18.0,19.0,1306.0],["2011-06-24",19.0,19.0,17.5,17.5,510.0],["2011-06-27",18.0,19.0,17.5,18.5,558.0],["2011-06-28",18.5,19.0,18.0,18.0,1020.0],["2011-06-29",19.0,19.0,19.0,19.0,300.0],["2011-06-30",18.0,18.5,17.5,18.5,410.0],["2011-07-01",18.5,18.5,18.5,18.5,0.0],["2011-07-05",20.5,21.0,19.0,21.0,2934.0],["2011-07-06",20.5,21.0,20.5,21.0,640.0],["2011-07-07",21.5,21.5,20.5,20.5,126.0],["2011-07-08",20.5,20.5,20.5,20.5,0.0],["2011-07-11",20.5,20.5,19.5,20.0,844.0],["2011-07-12",20.0,20.0,19.0,19.0,554.0],["2011-07-13",20.0,20.0,20.0,20.0,590.0],["2011-07-14",19.5,22.5,19.5,22.5,498.0],["2011-07-15",22.5,23.0,21.5,21.5,536.0],["2011-07-18",20.0,20.5,19.5,19.5,5184.0],["2011-07-19",20.0,21.0,19.5,20.5,2174.0],["2011-07-20",19.5,20.5,19.5,20.0,1368.0],["2011-07-21",19.5,20.5,19.5,20.0,590.0],["2011-07-22",20.0,22.0,20.0,22.0,2026.0],["2011-07-25",21.0,21.5,20.5,20.5,2168.0],["2011-07-26",20.0,21.0,20.0,20.0,1284.0],["2011-07-27",21.0,21.0,19.0,19.0,496.0],["2011-07-28",19.0,20.5,19.0,19.0,1214.0],["2011-07-29",19.5,19.5,18.5,19.0,288.0],["2011-08-01",19.0,19.0,19.0,19.0,0.0],["2011-08-02",19.5,19.5,18.5,19.5,4106.0],["2011-08-03",19.0,20.0,19.0,20.0,298.0],["2011-08-04",19.0,19.0,17.0,18.0,1482.0],["2011-08-05",16.5,18.5,16.5,18.5,2220.0],["2011-08-08",16.5,17.0,15.0,16.0,1870.0],["2011-08-09",15.5,17.0,14.5,17.0,1560.0],["2011-08-10",16.5,17.0,16.0,16.0,1166.0],["2011-08-11",16.5,17.0,16.5,17.0,302.0],["2011-08-12",16.0,17.5,16.0,17.0,348.0],["2011-08-15",16.5,17.5,16.0,16.5,870.0],["2011-08-16",16.0,16.5,15.5,15.5,1200.0],["2011-08-17",17.0,17.0,16.5,17.0,212.0],["2011-08-18",16.0,16.5,15.5,15.5,1440.0],["2011-08-19",15.5,16.5,15.5,16.5,220.0],["2011-08-22",16.0,16.0,15.0,15.5,1360.0],["2011-08-23",15.0,16.0,15.0,15.5,252.0],["2011-08-24",16.5,16.5,16.0,16.0,880.0],["2011-08-25",15.5,15.5,15.5,15.5,400.0],["2011-08-26",15.5,15.5,15.5,15.5,888.0],["2011-08-29",16.0,17.0,16.0,17.0,560.0],["2011-08-30",16.0,16.5,15.5,16.5,700.0],["2011-08-31",17.0,17.5,16.5,16.5,308.0],["2011-09-01",16.0,16.0,16.0,16.0,430.0],["2011-09-02",15.5,16.5,15.5,16.5,300.0],["2011-09-06",15.5,15.5,15.5,15.5,2.0],["2011-09-07",16.0,16.0,16.0,16.0,212.0],["2011-09-08",15.5,15.5,15.5,15.5,18.0],["2011-09-09",15.5,16.0,15.0,15.0,1630.0],["2011-09-12",15.0,15.5,14.5,14.5,1080.0],["2011-09-13",15.0,15.5,14.5,15.5,148.0],["2011-09-14",15.5,15.5,15.0,15.5,150.0],["2011-09-15",15.5,15.5,14.5,14.5,432.0],["2011-09-16",15.0,15.5,15.0,15.5,160.0],["2011-09-19",15.0,15.0,14.5,14.5,130.0],["2011-09-20",14.5,14.5,13.5,13.5,1580.0],["2011-09-21",14.0,14.0,12.5,12.5,932.0],["2011-09-22",12.5,12.5,10.5,11.5,1936.0],["2011-09-23",12.5,12.5,11.0,11.0,648.0],["2011-09-26",11.5,14.5,11.5,12.5,1288.0],["2011-09-27",14.5,15.0,14.0,14.0,532.0],["2011-09-28",14.0,14.0,13.5,13.5,140.0],["2011-09-29",13.5,13.5,12.0,12.5,812.0],["2011-09-30",12.5,12.5,11.5,12.0,1260.0],["2011-10-03",12.0,12.5,11.5,12.5,48.0],["2011-10-04",11.0,12.0,10.0,11.0,2116.0],["2011-10-05",10.0,13.0,10.0,12.0,910.0],["2011-10-06",12.0,12.0,12.0,12.0,0.0],["2011-10-07",13.5,13.5,12.5,12.5,130.0],["2011-10-10",12.5,12.5,12.5,12.5,0.0],["2011-10-11",13.0,13.0,12.0,12.0,150.0],["2011-10-12",12.0,13.5,12.0,13.5,204.0],["2011-10-13",14.0,14.0,14.0,14.0,50.0],["2011-10-14",13.0,13.0,13.0,13.0,70.0],["2011-10-17",13.5,13.5,13.0,13.0,540.0],["2011-10-18",12.5,13.0,12.5,13.0,50.0],["2011-10-19",14.0,14.0,13.5,13.5,26.0],["2011-10-20",13.0,13.0,12.5,12.5,740.0],["2011-10-21",14.5,15.0,14.5,15.0,204.0],["2011-10-24",15.0,15.0,13.5,14.5,412.0],["2011-10-25",14.5,15.0,14.5,14.5,1118.0],["2011-10-26",15.0,15.5,13.5,15.5,2704.0],["2011-10-27",16.5,20.5,14.5,20.5,9002.0],["2011-10-28",20.5,23.0,20.5,21.0,2598.0],["2011-10-31",21.5,21.5,20.0,20.5,1496.0],["2011-11-01",18.5,19.5,18.5,19.5,856.0],["2011-11-02",20.5,20.5,18.0,18.0,380.0],["2011-11-03",18.0,18.0,18.0,18.0,0.0],["2011-11-04",19.5,20.0,19.5,20.0,310.0],["2011-11-07",20.0,20.0,19.0,19.0,48.0],["2011-11-08",19.0,19.0,19.0,19.0,0.0],["2011-11-09",19.0,19.0,18.0,18.0,320.0],["2011-11-10",18.0,18.0,18.0,18.0,10.0],["2011-11-11",18.0,19.0,18.0,19.0,210.0],["2011-11-14",19.5,19.5,19.0,19.0,126.0],["2011-11-15",19.0,19.0,18.5,18.5,248.0],["2011-11-16",18.5,18.5,18.5,18.5,0.0],["2011-11-17",18.5,18.5,17.5,17.5,60.0],["2011-11-18",18.0,18.5,17.5,18.5,194.0],["2011-11-21",17.5,17.5,15.5,15.5,610.0],["2011-11-22",15.5,16.5,15.5,16.5,52.0],["2011-11-23",16.0,16.0,14.0,15.5,624.0],["2011-11-25",15.0,15.0,14.5,14.5,136.0],["2011-11-28",15.0,15.5,14.5,15.5,342.0],["2011-11-29",15.0,16.0,15.0,15.5,842.0],["2011-11-30",17.0,17.0,15.5,15.5,418.0],["2011-12-01",15.5,15.5,15.5,15.5,0.0],["2011-12-02",16.0,16.5,16.0,16.5,64.0],["2011-12-05",16.5,16.5,15.5,15.5,80.0],["2011-12-06",16.0,16.0,16.0,16.0,40.0],["2011-12-07",15.5,15.5,15.0,15.0,64.0],["2011-12-08",15.5,15.5,15.0,15.0,214.0],["2011-12-09",15.0,16.5,15.0,16.5,1304.0],["2011-12-12",16.5,16.5,15.5,16.0,420.0],["2011-12-13",16.0,16.0,15.0,15.0,262.0],["2011-12-14",14.5,15.0,13.0,13.5,880.0],["2011-12-15",15.0,15.0,14.5,14.5,644.0],["2011-12-16",15.0,15.0,14.0,14.5,302.0],["2011-12-19",13.5,13.5,13.5,13.5,150.0],["2011-12-20",14.0,15.5,14.0,15.5,470.0],["2011-12-21",15.0,15.0,15.0,15.0,178.0],["2011-12-22",14.0,16.0,14.0,15.5,4276.0],["2011-12-23",15.0,15.5,14.5,15.0,470.0],["2011-12-27",15.0,15.0,14.0,14.0,104.0],["2011-12-28",14.0,15.0,14.0,15.0,1446.0],["2011-12-29",14.0,15.0,13.5,15.0,1738.0],["2011-12-30",13.5,14.0,13.5,13.5,730.0],["2012-01-03",14.5,15.0,14.5,15.0,500.0],["2012-01-04",14.0,14.0,14.0,14.0,100.0],["2012-01-05",14.5,15.0,14.0,15.0,524.0],["2012-01-06",15.0,15.0,15.0,15.0,20.0],["2012-01-09",15.5,15.5,15.0,15.0,200.0],["2012-01-10",15.0,15.0,14.0,14.0,220.0],["2012-01-11",15.0,15.0,14.0,14.0,390.0],["2012-01-12",15.0,15.0,15.0,15.0,50.0],["2012-01-13",15.0,15.0,15.0,15.0,20.0],["2012-01-17",17.0,17.5,16.0,16.0,756.0],["2012-01-18",16.0,16.5,16.0,16.5,680.0],["2012-01-19",17.5,19.5,17.5,18.5,1824.0],["2012-01-20",18.5,19.0,18.0,18.5,292.0],["2012-01-23",17.5,17.5,17.0,17.0,360.0],["2012-01-24",17.5,17.5,17.0,17.0,276.0],["2012-01-25",16.5,17.5,16.0,17.0,930.0],["2012-01-26",17.0,17.0,16.0,16.0,704.0],["2012-01-27",16.5,17.0,16.5,17.0,330.0],["2012-01-30",17.0,17.0,17.0,17.0,200.0],["2012-01-31",17.0,17.0,17.0,17.0,0.0],["2012-02-01",17.5,17.5,17.5,17.5,18.0],["2012-02-02",17.0,17.0,16.5,16.5,160.0],["2012-02-03",16.5,17.0,16.5,17.0,246.0],["2012-02-06",17.0,17.0,17.0,17.0,0.0],["2012-02-07",17.0,17.5,16.5,16.5,332.0],["2012-02-08",16.5,16.5,16.5,16.5,0.0],["2012-02-09",17.0,17.0,16.5,16.5,330.0],["2012-02-10",16.0,16.0,16.0,16.0,50.0],["2012-02-13",16.5,17.0,16.5,16.5,354.0],["2012-02-14",16.5,16.5,15.5,15.5,186.0],["2012-02-15",15.5,15.5,15.5,15.5,8.0],["2012-02-16",15.5,17.0,15.5,17.0,394.0],["2012-02-17",17.0,17.0,16.0,16.5,386.0],["2012-02-21",16.5,16.5,15.5,16.0,1114.0],["2012-02-22",16.0,16.0,15.0,16.0,156.0],["2012-02-23",16.0,17.5,16.0,17.5,1146.0],["2012-02-24",17.5,18.0,17.5,17.5,1154.0],["2012-02-27",17.5,18.5,17.0,18.5,688.0],["2012-02-28",19.0,19.0,18.0,18.5,1164.0],["2012-02-29",18.0,18.0,17.5,17.5,754.0],["2012-03-01",18.5,18.5,17.5,18.0,228.0],["2012-03-02",18.0,18.5,18.0,18.0,514.0],["2012-03-05",18.0,18.5,17.5,17.5,166.0],["2012-03-06",16.0,16.5,15.0,15.5,1304.0],["2012-03-07",16.5,17.0,16.0,16.0,1052.0],["2012-03-08",16.0,16.5,15.5,16.0,100.0],["2012-03-09",16.0,16.5,16.0,16.0,320.0],["2012-03-12",16.0,16.5,16.0,16.0,514.0],["2012-03-13",16.0,16.0,16.0,16.0,70.0],["2012-03-14",15.0,15.5,14.5,14.5,4760.0],["2012-03-15",15.0,15.5,15.0,15.5,644.0],["2012-03-16",14.5,14.5,14.5,14.5,62.0],["2012-03-19",15.0,15.5,14.0,15.0,732.0],["2012-03-20",14.0,14.0,14.0,14.0,322.0],["2012-03-21",14.0,14.5,14.0,14.5,188.0],["2012-03-22",13.0,13.5,12.5,13.0,1186.0],["2012-03-23",13.5,13.5,13.0,13.5,674.0],["2012-03-26",13.5,14.0,13.5,14.0,8594.0],["2012-03-27",14.5,14.5,13.5,13.5,888.0],["2012-03-28",13.5,13.5,13.5,13.5,0.0],["2012-03-29",13.5,13.5,13.5,13.5,460.0],["2012-03-30",13.0,13.5,13.0,13.0,788.0],["2012-04-02",13.0,13.5,12.5,13.0,500.0],["2012-04-03",13.0,13.0,12.5,12.5,196.0],["2012-04-04",12.5,12.5,12.0,12.0,840.0],["2012-04-05",12.0,12.5,12.0,12.0,542.0],["2012-04-09",12.5,13.5,12.0,13.0,3498.0],["2012-04-10",12.5,13.5,12.5,13.0,310.0],["2012-04-11",13.5,13.5,12.0,12.5,894.0],["2012-04-12",13.5,13.5,12.0,12.0,300.0],["2012-04-13",12.0,13.0,12.0,12.0,2364.0],["2012-04-16",12.0,13.0,12.0,13.0,1196.0],["2012-04-17",13.0,15.5,13.0,15.0,3152.0],["2012-04-18",15.5,16.0,14.5,15.0,2414.0],["2012-04-19",15.0,15.5,14.5,14.5,1928.0],["2012-04-20",14.5,16.5,14.5,15.0,2128.0],["2012-04-23",15.0,15.5,14.5,15.0,458.0],["2012-04-24",14.5,15.0,14.5,15.0,706.0],["2012-04-25",15.0,15.0,14.5,15.0,326.0],["2012-04-26",15.0,15.0,14.0,15.0,700.0],["2012-04-27",15.0,15.0,14.0,14.5,320.0],["2012-04-30",13.5,14.0,13.0,13.0,280.0],["2012-05-01",14.0,14.5,13.5,14.5,2220.0],["2012-05-02",14.5,14.5,14.0,14.5,384.0],["2012-05-03",13.5,13.5,13.0,13.5,360.0],["2012-05-04",13.0,14.0,13.0,14.0,1826.0],["2012-05-07",13.0,13.5,12.5,12.5,220.0],["2012-05-08",12.5,13.0,12.0,12.0,4534.0],["2012-05-09",12.5,13.0,11.5,12.0,1048.0],["2012-05-10",12.5,13.5,12.5,13.0,262.0],["2012-05-11",13.5,13.5,13.0,13.5,392.0],["2012-05-14",14.0,14.0,13.0,13.0,166.0],["2012-05-15",12.0,12.0,12.0,12.0,452.0],["2012-05-16",12.5,12.5,11.5,11.5,3164.0],["2012-05-17",13.0,13.0,11.5,12.0,44.0],["2012-05-18",12.5,12.5,11.5,11.5,460.0],["2012-05-21",11.5,13.5,11.5,13.5,256.0],["2012-05-22",12.5,13.0,11.5,12.5,520.0],["2012-05-23",11.0,12.5,11.0,11.5,1232.0],["2012-05-24",12.0,12.5,12.0,12.5,396.0],["2012-05-25",12.0,12.5,12.0,12.0,252.0],["2012-05-29",12.5,12.5,12.5,12.5,376.0],["2012-05-30",12.5,13.0,12.5,12.5,870.0],["2012-05-31",12.5,13.0,12.5,12.5,146.0],["2012-06-01",12.5,12.5,12.0,12.0,592.0],["2012-06-04",12.0,12.0,11.5,11.5,622.0],["2012-06-05",11.5,11.5,11.0,11.0,28.0],["2012-06-06",12.0,12.0,11.0,11.0,1862.0],["2012-06-07",12.0,12.0,11.5,12.0,116.0],["2012-06-08",11.0,11.5,11.0,11.5,130.0],["2012-06-11",11.5,11.5,10.5,11.0,296.0],["2012-06-12",11.0,11.5,10.5,11.5,756.0],["2012-06-13",11.5,11.5,10.5,11.5,474.0],["2012-06-14",10.5,11.5,10.5,11.5,272.0],["2012-06-15",11.0,11.5,10.0,11.5,1514.0],["2012-06-18",11.0,11.0,11.0,11.0,88.0],["2012-06-19",11.5,12.0,11.5,11.5,334.0],["2012-06-20",11.5,11.5,11.5,11.5,68.0],["2012-06-21",11.0,11.5,11.0,11.0,138.0],["2012-06-22",11.0,11.0,11.0,11.0,0.0],["2012-06-25",11.0,11.0,11.0,11.0,240.0],["2012-06-26",11.5,12.0,11.0,11.0,384.0],["2012-06-27",11.0,12.5,10.5,12.0,1794.0],["2012-06-28",11.0,11.0,10.5,10.5,2056.0],["2012-06-29",11.0,11.0,10.0,10.0,1832.0],["2012-07-02",9.5,9.5,8.5,9.0,2284.0],["2012-07-03",9.0,9.5,8.0,8.0,22816.0],["2012-07-05",8.5,9.0,8.5,8.5,7722.0],["2012-07-06",9.0,9.0,8.0,8.5,8448.0],["2012-07-09",8.5,8.5,7.0,7.5,12158.0],["2012-07-10",7.5,8.0,7.0,7.0,15750.0],["2012-07-11",7.5,8.0,7.0,7.5,4604.0],["2012-07-12",7.0,8.0,7.0,7.0,13246.0],["2012-07-13",7.5,7.5,7.0,7.0,4282.0],["2012-07-16",6.5,7.5,6.5,6.5,4862.0],["2012-07-17",7.0,7.5,6.5,6.5,4708.0],["2012-07-18",7.0,7.5,6.5,7.5,9558.0],["2012-07-19",7.0,7.5,6.5,7.0,2534.0],["2012-07-20",7.0,7.5,7.0,7.0,100012.0],["2012-07-23",6.5,7.5,6.5,7.0,37600.0],["2012-07-24",7.0,7.0,7.0,7.0,20024.0],["2012-07-25",7.0,8.0,7.0,7.5,11094.0],["2012-07-26",7.5,8.0,7.0,8.0,13684.0],["2012-07-27",8.0,9.5,8.0,9.5,29478.0],["2012-07-30",9.5,10.0,9.0,10.0,8790.0],["2012-07-31",9.5,12.0,9.5,12.0,27918.0],["2012-08-01",11.0,12.0,10.5,11.5,6468.0],["2012-08-02",11.0,11.0,10.5,10.5,6150.0],["2012-08-03",10.0,11.0,10.0,10.5,7770.0],["2012-08-06",9.5,11.0,9.5,11.0,6508.0],["2012-08-07",10.0,11.0,10.0,10.5,8886.0],["2012-08-08",10.0,10.5,9.5,10.0,9386.0],["2012-08-09",10.0,10.0,9.0,9.5,8224.0],["2012-08-10",9.0,10.0,9.0,9.0,6482.0],["2012-08-13",9.0,10.0,9.0,9.5,2954.0],["2012-08-14",9.0,10.0,9.0,10.0,4600.0],["2012-08-15",9.5,10.5,9.0,10.0,4310.0],["2012-08-16",10.0,10.5,9.0,10.5,8706.0],["2012-08-17",10.5,10.5,9.5,10.5,3980.0],["2012-08-20",10.0,10.5,9.5,10.0,5910.0],["2012-08-21",9.5,10.5,9.5,10.5,4486.0],["2012-08-22",9.5,10.5,9.5,10.5,7054.0],["2012-08-23",10.0,10.5,10.0,10.5,2048.0],["2012-08-24",10.0,11.0,10.0,10.5,6318.0],["2012-08-27",10.0,10.5,10.0,10.0,2338.0],["2012-08-28",10.0,11.0,10.0,10.5,3254.0],["2012-08-29",10.0,10.5,10.0,10.0,1638.0],["2012-08-30",10.5,10.5,10.0,10.5,976.0],["2012-08-31",10.0,10.5,10.0,10.0,2248.0],["2012-09-04",10.0,10.5,10.0,10.5,2846.0],["2012-09-05",10.0,10.5,9.5,10.0,3686.0],["2012-09-06",9.5,10.5,9.5,9.5,2770.0],["2012-09-07",9.5,10.5,9.5,10.0,2372.0],["2012-09-10",10.0,10.5,9.5,10.0,1042.0],["2012-09-11",10.0,10.5,10.0,10.0,5810.0],["2012-09-12",10.0,10.5,10.0,10.0,3706.0],["2012-09-13",10.0,10.0,9.5,10.0,586.0],["2012-09-14",10.0,10.5,10.0,10.0,5326.0],["2012-09-17",10.5,10.5,10.0,10.0,3738.0],["2012-09-18",9.5,10.5,9.5,10.0,4158.0],["2012-09-19",10.5,10.5,10.0,10.5,4394.0],["2012-09-20",10.5,10.5,10.0,10.5,4884.0],["2012-09-21",10.5,11.5,10.0,10.5,19464.0],["2012-09-24",11.0,11.0,10.0,10.5,2760.0],["2012-09-25",10.5,11.0,10.0,11.0,2760.0],["2012-09-26",10.0,11.0,9.5,9.5,2524.0],["2012-09-27",10.5,10.5,9.5,9.5,934.0],["2012-09-28",10.0,10.0,9.5,9.5,2514.0],["2012-10-01",10.5,10.5,9.5,9.5,980.0],["2012-10-02",9.5,10.0,9.5,9.5,524.0],["2012-10-03",9.5,10.0,9.5,10.0,1106.0],["2012-10-04",9.5,10.0,9.0,9.5,1676.0],["2012-10-05",10.0,10.0,9.0,9.5,3316.0],["2012-10-08",9.0,9.5,9.0,9.5,1912.0],["2012-10-09",9.0,9.5,9.0,9.0,1700.0],["2012-10-10",8.5,9.0,8.5,8.5,2940.0],["2012-10-11",8.5,9.0,8.5,8.5,762.0],["2012-10-12",8.5,9.0,8.5,9.0,6162.0],["2012-10-15",9.0,9.0,8.0,9.0,3060.0],["2012-10-16",8.5,9.0,8.0,9.0,796.0],["2012-10-17",8.5,9.0,8.0,8.5,2168.0],["2012-10-18",8.5,8.5,8.0,8.0,5514.0],["2012-10-19",8.5,8.5,8.0,8.0,7416.0],["2012-10-22",8.5,8.5,8.0,8.0,5420.0],["2012-10-23",8.0,8.5,7.5,8.5,2718.0],["2012-10-24",7.5,8.5,7.5,8.0,4020.0],["2012-10-25",8.0,8.5,7.5,8.0,5262.0],["2012-10-26",8.0,9.0,8.0,8.0,4150.0],["2012-10-31",8.0,8.5,7.5,8.5,4380.0],["2012-11-01",8.5,9.0,8.0,8.0,3448.0],["2012-11-02",8.0,8.5,8.0,8.0,1082.0],["2012-11-05",8.0,9.0,8.0,8.0,1314.0],["2012-11-06",8.0,8.5,8.0,8.5,6638.0],["2012-11-07",8.5,9.0,8.0,8.0,3920.0],["2012-11-08",8.0,8.5,8.0,8.0,3180.0],["2012-11-09",8.0,8.0,8.0,8.0,10500.0],["2012-11-12",8.0,8.5,8.0,8.0,1554.0],["2012-11-13",8.5,8.5,8.0,8.0,4916.0],["2012-11-14",8.0,8.5,7.5,8.0,2938.0],["2012-11-15",8.0,8.0,7.5,8.0,3046.0],["2012-11-16",8.0,8.0,8.0,8.0,1120.0],["2012-11-19",8.0,8.0,7.5,7.5,5946.0],["2012-11-20",8.0,8.0,7.5,7.5,2000.0],["2012-11-21",7.5,8.0,7.5,7.5,1690.0],["2012-11-23",7.5,8.0,7.5,7.5,3960.0],["2012-11-26",8.0,8.0,7.5,7.5,5138.0],["2012-11-27",7.5,8.0,7.5,7.5,1342.0],["2012-11-28",7.5,7.5,7.5,7.5,1994.0],["2012-11-29",7.5,7.5,7.5,7.5,2050.0],["2012-11-30",7.5,7.5,7.5,7.5,2630.0],["2012-12-03",7.5,8.0,7.5,7.5,1666.0],["2012-12-04",8.0,8.0,7.0,8.0,23352.0],["2012-12-05",7.5,7.5,7.0,7.0,3258.0],["2012-12-06",7.0,7.5,7.0,7.0,1804.0],["2012-12-07",7.0,7.5,7.0,7.0,1410.0],["2012-12-10",7.0,7.5,7.0,7.0,4526.0],["2012-12-11",7.0,7.5,7.0,7.5,10982.0],["2012-12-12",7.0,7.5,7.0,7.5,4428.0],["2012-12-13",7.0,7.5,7.0,7.5,850.0],["2012-12-14",7.0,7.5,7.0,7.5,3274.0],["2012-12-17",7.5,8.5,7.0,7.5,4338.0],["2012-12-18",7.5,8.0,7.5,7.5,3766.0],["2012-12-19",7.5,8.0,7.5,7.5,2926.0],["2012-12-20",7.5,8.0,7.5,8.0,2520.0],["2012-12-21",7.5,8.0,7.5,7.5,1500.0],["2012-12-24",8.0,9.0,8.0,8.5,8060.0],["2012-12-26",8.0,9.5,8.0,9.5,5230.0],["2012-12-27",8.5,9.0,8.0,8.5,6204.0],["2012-12-28",8.0,9.0,8.0,8.0,3004.0],["2012-12-31",8.5,9.5,8.0,9.0,4996.0],["2013-01-02",9.0,9.5,8.5,8.5,4340.0],["2013-01-03",9.0,9.0,8.5,9.0,5194.0],["2013-01-04",8.5,9.0,8.5,9.0,2526.0],["2013-01-07",8.5,9.0,8.5,8.5,3752.0],["2013-01-08",8.5,9.0,8.5,8.5,932.0],["2013-01-09",8.5,9.0,8.5,8.5,3006.0],["2013-01-10",8.5,9.0,8.5,9.0,752.0],["2013-01-11",9.0,9.0,8.5,8.5,2134.0],["2013-01-14",8.5,9.0,8.5,8.5,1950.0],["2013-01-15",9.0,9.0,8.5,9.0,2286.0],["2013-01-16",9.5,9.5,8.5,9.0,5330.0],["2013-01-17",9.5,10.0,9.0,9.5,10002.0],["2013-01-18",9.5,9.5,9.0,9.5,7162.0],["2013-01-22",9.0,9.5,8.5,9.0,4396.0],["2013-01-23",9.0,9.5,8.5,8.5,2280.0],["2013-01-24",8.5,9.0,8.5,9.0,7302.0],["2013-01-25",9.0,9.0,8.5,9.0,4232.0],["2013-01-28",9.0,9.0,8.5,8.5,6006.0],["2013-01-29",9.0,9.0,8.5,8.5,1434.0],["2013-01-30",9.0,9.0,8.0,8.5,5210.0],["2013-01-31",8.0,9.0,8.0,8.5,2856.0],["2013-02-01",8.5,9.0,8.5,9.0,2322.0],["2013-02-04",8.5,9.0,8.5,8.5,2842.0],["2013-02-05",9.0,9.0,8.5,9.0,2428.0],["2013-02-06",8.5,9.0,8.5,8.5,10890.0],["2013-02-07",8.5,9.0,8.5,9.0,40742.0],["2013-02-08",8.5,9.0,8.5,9.0,27490.0],["2013-02-11",8.5,9.0,8.5,9.0,24874.0],["2013-02-12",9.0,9.0,9.0,9.0,8620.0],["2013-02-13",8.5,9.0,8.5,8.5,7100.0],["2013-02-14",8.5,8.5,8.5,8.5,4200.0],["2013-02-15",8.5,8.5,8.0,8.5,2206.0],["2013-02-19",8.5,8.5,7.5,8.0,7482.0],["2013-02-20",8.0,8.0,7.5,8.0,8192.0],["2013-02-21",7.5,8.0,7.5,8.0,5722.0],["2013-02-22",7.0,8.0,7.0,7.5,1544.0],["2013-02-25",7.5,8.0,7.0,7.5,2898.0],["2013-02-26",8.0,8.0,7.5,7.5,4560.0],["2013-02-27",7.5,8.0,7.5,7.5,2238.0],["2013-02-28",7.5,8.0,7.5,7.5,1746.0],["2013-03-01",7.5,8.0,7.5,7.5,7972.0],["2013-03-04",7.0,7.5,7.0,7.0,3084.0],["2013-03-05",7.0,7.5,7.0,7.0,25848.0],["2013-03-06",7.0,7.5,7.0,7.0,3314.0],["2013-03-07",7.0,7.5,7.0,7.5,4072.0],["2013-03-08",7.5,7.5,7.5,7.5,768.0],["2013-03-11",7.5,8.0,7.0,7.5,2368.0],["2013-03-12",7.5,8.0,7.0,7.5,2310.0],["2013-03-13",7.5,7.5,7.5,7.5,1752.0],["2013-03-14",7.0,7.5,7.0,7.5,2178.0],["2013-03-15",7.0,7.5,7.0,7.5,2056.0],["2013-03-18",7.5,7.5,7.0,7.0,992.0],["2013-03-19",7.0,7.5,7.0,7.0,706.0],["2013-03-20",7.0,7.5,7.0,7.5,480.0],["2013-03-21",7.5,8.0,7.5,8.0,1546.0],["2013-03-22",8.0,8.5,7.5,7.5,3104.0],["2013-03-25",8.0,8.0,7.5,7.5,2496.0],["2013-03-26",7.5,8.0,7.5,8.0,1002.0],["2013-03-27",8.0,8.0,7.5,7.5,1812.0],["2013-03-28",7.5,8.0,7.5,7.5,492.0],["2013-04-01",7.5,8.0,7.5,7.5,4060.0],["2013-04-02",7.5,8.0,7.5,7.5,3486.0],["2013-04-03",7.5,7.5,7.5,7.5,1270.0],["2013-04-04",7.5,8.0,7.5,7.5,794.0],["2013-04-05",7.5,7.5,7.0,7.0,4174.0],["2013-04-08",7.0,7.5,7.0,7.0,3742.0],["2013-04-09",7.0,7.5,7.0,7.0,826.0],["2013-04-10",7.5,7.5,7.0,7.0,1868.0],["2013-04-11",7.0,7.5,7.0,7.0,4076.0],["2013-04-12",7.0,7.5,7.0,7.0,3074.0],["2013-04-15",7.0,7.0,6.0,6.5,22992.0],["2013-04-16",6.0,7.0,6.0,7.0,3084.0],["2013-04-17",6.5,6.5,6.5,6.5,2562.0],["2013-04-18",6.5,6.5,6.0,6.5,2850.0],["2013-04-19",6.5,6.5,6.0,6.5,5430.0],["2013-04-22",6.5,6.5,6.0,6.5,3318.0],["2013-04-23",7.0,7.0,6.5,6.5,1622.0],["2013-04-24",6.5,6.5,6.0,6.5,5122.0],["2013-04-25",6.5,7.0,6.5,6.5,1608.0],["2013-04-26",7.0,7.0,6.5,7.0,1670.0],["2013-04-29",6.5,7.0,6.5,6.5,3100.0],["2013-04-30",6.5,7.0,6.5,6.5,3742.0],["2013-05-01",6.5,7.0,6.5,6.5,978.0],["2013-05-02",6.5,6.5,6.5,6.5,472.0],["2013-05-03",6.5,6.5,6.5,6.5,1790.0],["2013-05-06",7.0,7.0,6.5,6.5,1906.0],["2013-05-07",7.0,7.0,6.5,6.5,4702.0],["2013-05-08",6.5,7.0,6.0,7.0,1704.0],["2013-05-09",7.0,7.0,6.5,7.0,2804.0],["2013-05-10",6.5,7.0,6.5,6.5,1084.0],["2013-05-13",6.5,7.0,6.5,7.0,1756.0],["2013-05-14",6.5,7.0,6.5,6.5,2460.0],["2013-05-15",6.5,7.0,6.5,6.5,4128.0],["2013-05-16",7.0,7.5,6.5,7.5,1914.0],["2013-05-17",7.5,8.0,7.5,8.0,8174.0],["2013-05-20",8.0,8.5,7.5,8.5,5180.0],["2013-05-21",8.0,8.5,7.5,8.5,2808.0],["2013-05-22",8.0,8.0,7.5,8.0,5612.0],["2013-05-23",7.5,8.0,7.5,8.0,4146.0],["2013-05-24",8.0,8.5,7.5,8.5,22672.0],["2013-05-28",8.5,9.0,8.0,8.5,39434.0],["2013-05-29",8.5,9.0,8.5,8.5,8230.0],["2013-05-30",8.5,9.0,8.5,8.5,15144.0],["2013-05-31",8.5,8.5,8.0,8.5,5328.0],["2013-06-03",8.0,8.5,8.0,8.5,15792.0],["2013-06-04",8.0,8.5,8.0,8.5,10264.0],["2013-06-05",8.5,8.5,8.0,8.5,3238.0],["2013-06-06",8.0,8.5,7.5,8.5,4296.0],["2013-06-07",8.5,8.5,7.5,8.0,3662.0],["2013-06-10",8.5,8.5,8.0,8.5,1786.0],["2013-06-11",8.0,8.5,7.5,8.0,5598.0],["2013-06-12",7.5,8.5,7.5,8.0,2814.0],["2013-06-13",8.0,8.5,8.0,8.0,1698.0],["2013-06-14",8.0,8.0,8.0,8.0,2432.0],["2013-06-17",8.0,8.5,7.5,8.0,2462.0],["2013-06-18",8.0,8.5,7.5,8.0,1588.0],["2013-06-19",8.5,8.5,8.0,8.0,5054.0],["2013-06-20",8.0,8.0,8.0,8.0,5018.0],["2013-06-21",7.5,8.0,7.5,8.0,3710.0],["2013-06-24",7.5,8.0,7.5,8.0,10314.0],["2013-06-25",7.5,8.0,7.5,8.0,1524.0],["2013-06-26",7.5,8.0,7.0,7.5,11314.0],["2013-06-27",7.5,7.5,7.0,7.0,14830.0],["2013-06-28",7.0,7.5,7.0,7.0,3446.0],["2013-07-01",7.5,7.5,7.0,7.5,1398.0],["2013-07-02",7.5,8.0,7.0,7.5,4660.0],["2013-07-03",7.5,7.5,7.0,7.5,1770.0],["2013-07-05",7.5,7.5,7.5,7.5,780.0],["2013-07-08",7.5,8.0,7.5,7.5,1916.0],["2013-07-09",7.5,8.5,7.5,8.5,20880.0],["2013-07-10",8.0,8.5,8.0,8.5,3254.0],["2013-07-11",8.5,8.5,8.0,8.5,4740.0],["2013-07-12",8.5,8.5,8.0,8.5,2268.0],["2013-07-15",8.0,8.5,8.0,8.0,4512.0],["2013-07-16",8.0,8.0,7.5,8.0,2102.0],["2013-07-17",8.0,8.0,7.5,8.0,1598.0],["2013-07-18",8.0,8.5,8.0,8.5,1194.0],["2013-07-19",8.0,8.5,8.0,8.0,12700.0],["2013-07-22",8.0,9.0,8.0,8.5,18454.0],["2013-07-23",8.5,9.0,8.5,8.5,2078.0],["2013-07-24",9.0,9.0,8.5,9.0,2592.0],["2013-07-25",8.5,9.0,8.5,9.0,2874.0],["2013-07-26",9.0,9.0,8.5,9.0,6558.0],["2013-07-29",9.0,9.0,8.5,9.0,17194.0],["2013-07-30",9.0,9.0,8.5,8.5,13256.0],["2013-07-31",8.5,9.0,8.5,9.0,32514.0],["2013-08-01",9.0,10.5,8.5,10.0,80228.0],["2013-08-02",10.0,10.0,9.5,10.0,42244.0],["2013-08-05",10.0,10.0,10.0,10.0,14262.0],["2013-08-06",10.0,10.0,9.5,9.5,18844.0],["2013-08-07",9.0,9.5,9.0,9.0,18212.0],["2013-08-08",9.0,9.5,8.5,9.5,8960.0],["2013-08-09",9.5,10.0,9.0,10.0,15442.0],["2013-08-12",10.0,10.0,9.5,9.5,6560.0],["2013-08-13",10.0,10.0,9.0,9.5,3118.0],["2013-08-14",9.5,9.5,9.5,9.5,3222.0],["2013-08-15",9.5,9.5,9.0,9.0,12490.0],["2013-08-16",9.5,9.5,9.0,9.0,3082.0],["2013-08-19",9.5,9.5,9.0,9.5,2828.0],["2013-08-20",9.5,9.5,9.0,9.5,8076.0],["2013-08-21",9.5,10.5,9.5,10.5,52414.0],["2013-08-22",10.5,11.0,10.5,11.0,39676.0],["2013-08-23",11.0,11.5,10.5,10.5,21344.0],["2013-08-26",11.0,11.0,10.5,11.0,12042.0],["2013-08-27",10.5,10.5,10.0,10.0,14538.0],["2013-08-28",10.5,10.5,10.0,10.0,5366.0],["2013-08-29",10.0,10.5,10.0,10.5,7814.0],["2013-08-30",10.0,10.5,10.0,10.0,11668.0],["2013-09-03",10.0,10.0,9.5,10.0,26604.0],["2013-09-04",10.0,10.0,9.5,9.5,7930.0],["2013-09-05",9.5,10.0,9.0,9.5,14710.0],["2013-09-06",10.0,10.0,9.0,9.5,8328.0],["2013-09-09",9.5,9.5,9.0,9.0,7864.0],["2013-09-10",9.0,9.5,9.0,9.0,10582.0],["2013-09-11",9.0,9.5,9.0,9.5,14730.0],["2013-09-12",9.5,9.5,8.5,9.0,6102.0],["2013-09-13",9.0,9.5,8.5,9.0,4090.0],["2013-09-16",9.0,9.0,8.5,9.0,9482.0],["2013-09-17",9.0,9.0,8.5,9.0,5830.0],["2013-09-18",9.0,9.0,9.0,9.0,3116.0],["2013-09-19",9.5,9.5,9.0,9.0,4358.0],["2013-09-20",9.5,9.5,9.0,9.0,7926.0],["2013-09-23",9.0,9.0,9.0,9.0,3568.0],["2013-09-24",9.0,9.0,8.5,8.5,10094.0],["2013-09-25",8.5,8.5,8.0,8.0,64508.0],["2013-09-26",8.0,8.0,7.5,8.0,24954.0],["2013-09-27",8.0,8.0,8.0,8.0,5378.0],["2013-09-30",8.5,8.5,8.0,8.0,13054.0],["2013-10-01",8.0,8.5,7.5,7.5,25188.0],["2013-10-02",7.5,8.0,7.5,8.0,16976.0],["2013-10-03",8.0,8.0,7.5,8.0,10888.0],["2013-10-04",8.0,8.0,7.5,8.0,13912.0],["2013-10-07",7.5,8.0,7.5,8.0,6658.0],["2013-10-08",7.5,8.0,7.5,7.5,23760.0],["2013-10-09",7.0,7.5,7.0,7.0,18392.0],["2013-10-10",7.0,7.0,6.5,7.0,29256.0],["2013-10-11",7.0,7.0,6.5,6.5,35066.0],["2013-10-14",6.5,7.0,6.5,7.0,15696.0],["2013-10-15",6.5,7.0,5.5,6.0,57194.0],["2013-10-16",6.0,6.5,5.5,6.5,10630.0],["2013-10-17",6.5,7.0,6.0,7.0,19782.0],["2013-10-18",7.0,7.0,6.5,7.0,7772.0],["2013-10-21",7.0,7.5,7.0,7.0,11456.0],["2013-10-22",7.0,8.0,6.5,7.0,15766.0],["2013-10-23",7.5,7.5,7.0,7.0,10042.0],["2013-10-24",7.0,7.5,6.5,7.0,14842.0],["2013-10-25",6.5,7.0,6.5,7.0,14786.0],["2013-10-28",7.0,7.0,6.5,7.0,21296.0],["2013-10-29",7.0,7.0,6.5,7.0,11812.0],["2013-10-30",6.5,7.0,6.5,7.0,8556.0],["2013-10-31",7.0,7.0,6.5,7.0,6754.0],["2013-11-01",6.5,7.0,6.0,6.0,37834.0],["2013-11-04",6.0,6.5,6.0,6.0,28692.0],["2013-11-05",5.76,5.8,5.6,5.6,6200.0],["2013-11-06",5.5,6.1,5.5,6.1,75500.0],["2013-11-07",6.13,6.13,5.93,6.04,9900.0],["2013-11-08",5.85,5.96,5.83,5.83,13700.0],["2013-11-11",5.86,5.97,5.85,5.97,9800.0],["2013-11-12",5.96,5.96,5.74,5.76,7900.0],["2013-11-13",5.85,5.89,5.7,5.89,8300.0],["2013-11-14",5.86,5.9,5.72,5.81,6700.0],["2013-11-15",5.81,5.84,5.7,5.73,8600.0],["2013-11-18",5.62,5.79,5.55,5.55,11000.0],["2013-11-19",5.51,5.58,5.2,5.25,24000.0],["2013-11-20",5.15,5.21,4.56,4.75,134500.0],["2013-11-21",4.76,5.0,4.75,4.94,36000.0],["2013-11-22",4.87,5.38,4.83,5.31,19800.0],["2013-11-25",5.43,6.13,5.43,5.88,56000.0],["2013-11-26",5.85,5.88,5.64,5.64,24100.0],["2013-11-27",5.68,5.78,5.43,5.53,7700.0],["2013-11-29",5.6,5.6,5.47,5.6,6000.0],["2013-12-02",5.65,5.65,5.44,5.59,26800.0],["2013-12-03",5.64,5.72,5.52,5.72,13600.0],["2013-12-04",5.75,6.16,5.57,5.65,34700.0],["2013-12-05",5.58,5.66,5.42,5.52,28700.0],["2013-12-06",5.48,5.64,5.48,5.61,16600.0],["2013-12-09",5.59,5.59,5.51,5.53,17800.0],["2013-12-10",5.52,5.6,5.5,5.51,60200.0],["2013-12-11",5.44,5.58,5.44,5.51,56400.0],["2013-12-12",5.55,5.55,5.46,5.5,35600.0],["2013-12-13",5.54,5.62,5.5,5.61,30800.0],["2013-12-16",5.61,5.68,5.59,5.65,33600.0],["2013-12-17",5.65,5.65,5.5,5.51,33800.0],["2013-12-18",5.55,5.55,5.39,5.46,85500.0],["2013-12-19",5.5,5.54,5.36,5.45,84300.0],["2013-12-20",5.41,5.52,5.41,5.48,59700.0],["2013-12-23",5.57,5.66,5.48,5.66,41800.0],["2013-12-24",5.66,5.66,5.6,5.64,17900.0],["2013-12-26",5.65,6.0,5.65,5.87,23800.0],["2013-12-27",5.64,5.85,5.6,5.61,95300.0],["2013-12-30",5.64,5.77,5.64,5.77,54600.0],["2013-12-31",5.81,5.86,5.7,5.7,72800.0],["2014-01-02",5.77,5.84,5.75,5.81,20900.0],["2014-01-03",5.77,6.31,5.77,6.15,103500.0],["2014-01-06",6.25,7.15,6.2,6.83,125200.0],["2014-01-07",6.82,6.9,6.54,6.62,73300.0],["2014-01-08",6.58,6.75,6.58,6.72,28500.0],["2014-01-09",6.72,6.8,6.45,6.45,39700.0],["2014-01-10",6.42,6.49,6.2,6.35,43100.0],["2014-01-13",6.42,6.48,6.24,6.33,36600.0],["2014-01-14",6.33,6.41,6.23,6.25,64800.0],["2014-01-15",6.31,6.32,6.08,6.31,72800.0],["2014-01-16",6.38,6.76,6.31,6.75,89900.0],["2014-01-17",6.76,6.81,6.73,6.77,86300.0],["2014-01-21",7.02,8.0,6.95,7.93,177400.0],["2014-01-22",8.12,8.36,8.05,8.16,183700.0],["2014-01-23",8.24,8.28,7.41,7.79,253500.0],["2014-01-24",7.85,7.85,7.4,7.57,95900.0],["2014-01-27",7.61,7.64,7.32,7.6,49200.0],["2014-01-28",7.57,8.01,7.57,7.96,38400.0],["2014-01-29",8.06,8.23,7.76,7.88,52900.0],["2014-01-30",7.84,7.96,7.78,7.91,21700.0],["2014-01-31",7.9,8.0,7.82,7.89,22300.0],["2014-02-03",7.82,7.98,7.47,7.53,36900.0],["2014-02-04",7.55,7.55,7.11,7.38,31800.0],["2014-02-05",7.31,7.44,7.06,7.44,21600.0],["2014-02-06",7.4,7.68,7.37,7.64,38600.0],["2014-02-07",7.69,7.92,7.58,7.9,33500.0],["2014-02-10",8.1,8.2,8.05,8.08,59700.0],["2014-02-11",8.1,8.21,8.08,8.14,54400.0],["2014-02-12",8.24,8.63,8.17,8.59,53000.0],["2014-02-13",8.59,8.7,8.48,8.68,27900.0],["2014-02-14",8.75,9.1,8.75,8.97,93700.0],["2014-02-18",9.4,9.69,9.12,9.27,117500.0],["2014-02-19",9.24,9.53,9.01,9.01,122600.0],["2014-02-20",9.1,9.16,8.73,9.13,49900.0],["2014-02-21",9.2,9.28,9.05,9.28,19500.0],["2014-02-24",9.42,9.42,9.18,9.22,32500.0],["2014-02-25",9.2,9.85,9.2,9.85,125700.0],["2014-02-26",9.88,10.48,9.87,10.48,128900.0],["2014-02-27",10.48,10.6,10.24,10.26,49700.0],["2014-02-28",10.31,10.75,10.24,10.75,42600.0],["2014-03-03",10.64,10.7,10.14,10.51,83100.0],["2014-03-04",10.54,10.71,10.34,10.63,42000.0],["2014-03-05",10.64,11.21,10.64,11.2,41400.0],["2014-03-06",11.18,11.85,11.18,11.66,120900.0],["2014-03-07",11.74,11.78,11.25,11.34,66000.0],["2014-03-10",11.34,11.35,11.0,11.11,57100.0],["2014-03-11",11.15,11.16,9.3,9.58,180900.0],["2014-03-12",9.5,9.5,8.81,9.4,134400.0],["2014-03-13",9.66,10.49,9.46,10.04,121200.0],["2014-03-14",10.1,10.1,9.79,9.95,59400.0],["2014-03-17",10.05,10.67,10.04,10.51,42000.0],["2014-03-18",10.59,10.6,10.28,10.35,20700.0],["2014-03-19",10.3,10.49,10.15,10.47,11300.0],["2014-03-20",10.42,10.7,10.4,10.56,26600.0],["2014-03-21",10.7,10.73,9.6,9.6,56100.0],["2014-03-24",9.51,9.66,8.97,9.3,74000.0],["2014-03-25",9.25,10.05,9.25,9.98,34700.0],["2014-03-26",9.89,10.0,9.65,9.66,24200.0],["2014-03-27",9.63,9.65,9.35,9.45,18900.0],["2014-03-28",9.43,9.7,9.38,9.45,15900.0],["2014-03-31",9.5,9.55,9.0,9.0,38700.0],["2014-04-01",9.25,9.87,9.16,9.77,34900.0],["2014-04-02",9.21,9.55,9.19,9.31,29900.0],["2014-04-03",9.3,9.3,9.13,9.23,21400.0],["2014-04-04",9.3,9.46,9.1,9.1,23600.0],["2014-04-07",9.19,9.23,8.48,8.54,88700.0],["2014-04-08",8.62,8.69,8.35,8.35,22000.0],["2014-04-09",8.34,9.1,8.34,8.97,40100.0],["2014-04-10",8.91,9.1,8.6,8.65,28100.0],["2014-04-11",8.45,8.68,8.39,8.5,24500.0],["2014-04-14",8.46,8.56,8.23,8.31,37600.0],["2014-04-15",8.36,8.36,7.99,8.12,32900.0],["2014-04-16",8.1,8.1,7.82,8.02,60300.0],["2014-04-17",8.0,8.16,7.78,8.12,58700.0],["2014-04-21",8.07,8.93,8.07,8.88,61300.0],["2014-04-22",8.89,8.89,8.65,8.76,20400.0],["2014-04-23",8.62,8.69,8.22,8.55,31200.0],["2014-04-24",8.41,8.5,8.25,8.39,18200.0],["2014-04-25",8.31,8.54,8.27,8.45,38700.0],["2014-04-28",8.38,8.56,8.16,8.17,43000.0],["2014-04-29",8.12,8.2,7.94,8.01,30900.0],["2014-04-30",7.99,7.99,7.69,7.74,32900.0],["2014-05-01",7.66,7.76,7.54,7.74,13100.0],["2014-05-02",7.68,7.96,7.54,7.94,23800.0],["2014-05-05",7.99,8.01,7.59,7.6,31500.0],["2014-05-06",7.53,7.67,7.21,7.26,62700.0],["2014-05-07",7.32,7.38,7.06,7.12,17200.0],["2014-05-08",7.12,7.12,6.95,7.02,26500.0],["2014-05-09",6.89,6.95,6.72,6.78,49000.0],["2014-05-12",6.8,6.9,6.72,6.82,27700.0],["2014-05-13",6.97,6.97,6.67,6.88,67900.0],["2014-05-14",6.89,6.89,6.79,6.85,20600.0],["2014-05-15",6.85,6.85,6.68,6.8,22800.0],["2014-05-16",6.98,6.98,6.62,6.7,52200.0],["2014-05-19",6.75,6.9,6.75,6.75,28100.0],["2014-05-20",6.75,6.78,6.68,6.78,7800.0],["2014-05-21",6.87,7.11,6.8,6.96,15600.0],["2014-05-22",7.04,7.17,6.98,7.1,24400.0],["2014-05-23",7.22,7.87,7.2,7.65,45900.0],["2014-05-27",7.64,7.98,7.6,7.84,26400.0],["2014-05-28",7.94,8.02,7.76,7.95,46000.0],["2014-05-29",8.0,8.18,7.97,8.1,44100.0],["2014-05-30",8.09,8.1,7.73,8.0,91700.0],["2014-06-02",8.0,8.0,7.45,7.78,24400.0],["2014-06-03",7.78,7.78,7.46,7.5,23700.0],["2014-06-04",7.37,7.65,7.37,7.59,27800.0],["2014-06-05",7.55,7.57,7.05,7.24,38600.0],["2014-06-06",7.15,7.24,6.9,7.19,33500.0],["2014-06-09",7.25,7.25,7.0,7.13,11200.0],["2014-06-10",7.18,7.18,6.95,7.0,77000.0],["2014-06-11",7.01,7.03,6.9,7.0,63900.0],["2014-06-12",6.95,7.29,6.92,7.29,37400.0],["2014-06-13",7.3,7.6,7.11,7.6,53600.0],["2014-06-16",7.55,7.55,7.01,7.41,39100.0],["2014-06-17",7.4,7.4,7.24,7.37,17800.0],["2014-06-18",7.35,7.35,7.16,7.16,9900.0],["2014-06-19",7.08,7.27,7.04,7.19,20600.0],["2014-06-20",7.15,7.34,7.15,7.29,21300.0],["2014-06-23",7.39,7.39,7.16,7.31,17000.0],["2014-06-24",7.28,7.3,7.17,7.22,17900.0],["2014-06-25",7.26,7.28,7.13,7.24,8700.0],["2014-06-26",7.1,7.38,7.08,7.33,15400.0],["2014-06-27",7.41,7.99,7.2,7.99,91900.0],["2014-06-30",7.51,7.63,7.18,7.48,61700.0],["2014-07-01",7.49,7.6,7.49,7.52,7300.0],["2014-07-02",7.62,7.95,7.62,7.75,81300.0],["2014-07-03",7.81,7.99,7.77,7.77,40500.0],["2014-07-07",7.77,7.93,7.61,7.69,26300.0],["2014-07-08",7.7,7.84,7.42,7.65,48800.0],["2014-07-09",7.52,7.57,7.37,7.49,42500.0],["2014-07-10",7.45,7.51,7.28,7.3,26400.0],["2014-07-11",7.3,7.5,7.11,7.16,21300.0],["2014-07-14",7.16,7.21,6.78,7.18,34300.0],["2014-07-15",7.18,7.2,6.85,7.02,12600.0],["2014-07-16",6.89,7.29,6.89,7.25,83900.0],["2014-07-17",7.2,7.45,7.1,7.32,23700.0],["2014-07-18",7.26,7.3,7.1,7.23,8700.0],["2014-07-21",7.18,7.55,7.01,7.43,20300.0],["2014-07-22",7.41,7.89,7.41,7.78,23000.0],["2014-07-23",7.91,7.91,7.61,7.8,19200.0],["2014-07-24",7.83,7.85,7.73,7.78,8100.0],["2014-07-25",7.65,7.8,7.58,7.65,13300.0],["2014-07-28",7.7,7.7,7.49,7.65,22300.0],["2014-07-29",7.65,7.65,7.39,7.45,10400.0],["2014-07-30",7.48,7.61,7.35,7.56,10300.0],["2014-07-31",7.63,7.77,7.41,7.55,29300.0],["2014-08-01",7.63,7.8,7.54,7.54,20200.0],["2014-08-04",7.6,7.6,7.37,7.56,3700.0],["2014-08-05",7.41,7.56,7.4,7.45,16000.0],["2014-08-06",7.45,7.53,7.45,7.53,11300.0],["2014-08-07",7.49,7.61,7.33,7.53,15200.0],["2014-08-08",7.51,7.51,7.29,7.43,12700.0],["2014-08-11",7.39,7.5,7.39,7.47,8300.0],["2014-08-12",7.46,7.46,7.32,7.34,4000.0],["2014-08-13",7.35,7.46,7.34,7.41,8000.0],["2014-08-14",7.37,7.45,7.32,7.45,27500.0],["2014-08-15",7.46,7.49,7.36,7.38,11900.0],["2014-08-18",7.37,7.45,7.25,7.44,19200.0],["2014-08-19",7.35,7.47,7.3,7.41,14400.0],["2014-08-20",7.4,7.43,7.32,7.41,10700.0],["2014-08-21",7.32,7.4,7.25,7.32,25300.0],["2014-08-22",7.27,7.36,7.25,7.36,9400.0],["2014-08-25",7.31,7.32,7.27,7.29,7900.0],["2014-08-26",7.3,7.35,7.25,7.33,10500.0],["2014-08-27",7.33,7.42,7.33,7.41,16900.0],["2014-08-28",7.4,7.45,7.38,7.44,38400.0],["2014-08-29",7.38,7.65,7.38,7.65,25800.0],["2014-09-02",7.57,7.77,7.51,7.69,41700.0],["2014-09-03",7.74,7.83,7.66,7.66,10700.0],["2014-09-04",7.65,7.73,7.19,7.26,23700.0],["2014-09-05",7.2,7.33,7.2,7.3,10300.0],["2014-09-08",7.18,7.18,6.94,7.0,28100.0],["2014-09-09",7.08,7.3,7.05,7.2,55600.0],["2014-09-10",7.28,7.39,7.23,7.32,31400.0],["2014-09-11",7.36,7.36,7.11,7.21,42600.0],["2014-09-12",7.19,7.32,7.05,7.3,31100.0],["2014-09-15",7.21,7.31,7.15,7.25,21700.0],["2014-09-16",7.19,7.32,7.19,7.3,9900.0],["2014-09-17",7.24,7.32,7.21,7.32,30600.0],["2014-09-18",7.37,7.5,7.35,7.47,11800.0],["2014-09-19",7.5,7.5,7.2,7.33,20800.0],["2014-09-22",7.22,7.23,7.02,7.05,84500.0],["2014-09-23",7.05,7.1,7.0,7.05,15600.0],["2014-09-24",7.05,7.05,6.94,6.99,21700.0],["2014-09-25",6.98,7.0,6.51,6.61,60800.0],["2014-09-26",6.58,6.92,6.46,6.66,52400.0],["2014-09-29",6.6,6.71,6.6,6.65,13300.0],["2014-09-30",6.6,6.75,6.57,6.75,35600.0],["2014-10-01",6.69,6.86,6.3,6.61,38100.0],["2014-10-02",6.68,6.72,6.35,6.57,56300.0],["2014-10-03",6.55,6.75,6.3,6.34,12200.0],["2014-10-06",6.35,6.48,6.28,6.42,32500.0],["2014-10-07",6.33,6.65,6.29,6.65,155100.0],["2014-10-08",6.48,6.77,6.43,6.71,34800.0],["2014-10-09",6.7,6.7,6.27,6.37,12000.0],["2014-10-10",6.27,6.27,6.01,6.16,38800.0],["2014-10-13",6.1,6.2,6.03,6.1,17800.0],["2014-10-14",6.08,6.1,5.9,5.94,26700.0],["2014-10-15",5.94,6.0,5.55,6.0,33200.0],["2014-10-16",5.8,5.99,5.66,5.99,10700.0],["2014-10-17",5.87,6.24,5.79,6.13,13300.0],["2014-10-20",6.01,6.15,6.0,6.07,4100.0],["2014-10-21",6.05,6.18,6.05,6.18,3700.0],["2014-10-22",6.06,6.15,5.96,6.04,14600.0],["2014-10-23",6.02,6.08,5.95,6.08,8400.0],["2014-10-24",6.1,6.12,6.01,6.02,6700.0],["2014-10-27",6.0,6.05,6.0,6.05,3800.0],["2014-10-28",6.05,6.19,6.02,6.19,5200.0],["2014-10-29",6.2,6.44,6.15,6.36,10800.0],["2014-10-30",6.4,6.4,6.14,6.27,10300.0],["2014-10-31",6.26,6.29,6.0,6.14,23900.0],["2014-11-03",6.1,6.19,6.03,6.19,7600.0],["2014-11-04",6.09,6.14,6.05,6.12,3600.0],["2014-11-05",6.29,6.39,6.1,6.39,23000.0],["2014-11-06",6.5,6.85,6.5,6.85,37400.0],["2014-11-07",6.89,7.56,6.89,7.0,61600.0],["2014-11-10",7.32,7.81,7.32,7.67,62400.0],["2014-11-11",7.81,7.95,7.46,7.58,46700.0],["2014-11-12",7.78,8.0,7.62,7.7,72300.0],["2014-11-13",8.0,8.0,7.27,7.35,73000.0],["2014-11-14",7.5,7.84,7.43,7.79,28500.0],["2014-11-17",7.78,7.96,7.61,7.87,22500.0],["2014-11-18",7.95,7.97,7.81,7.9,12000.0],["2014-11-19",7.7,7.91,7.5,7.51,15800.0],["2014-11-20",7.5,7.73,7.48,7.72,34700.0],["2014-11-21",7.82,7.84,7.5,7.5,22600.0],["2014-11-24",7.67,7.7,7.29,7.29,36700.0],["2014-11-25",7.3,7.54,7.27,7.54,29900.0],["2014-11-26",7.41,7.54,7.35,7.41,24700.0],["2014-11-28",7.21,7.4,7.0,7.0,16400.0],["2014-12-01",6.93,6.93,6.51,6.78,28500.0],["2014-12-02",6.75,7.06,6.61,7.06,15300.0],["2014-12-03",6.95,7.48,6.95,7.45,12000.0],["2014-12-04",7.4,7.44,7.25,7.25,5300.0],["2014-12-05",7.24,7.24,7.12,7.18,6100.0],["2014-12-08",7.09,7.09,6.86,6.9,14000.0],["2014-12-09",6.86,7.05,6.86,7.0,10700.0],["2014-12-10",7.02,7.03,6.7,6.91,12200.0],["2014-12-11",6.86,6.86,6.5,6.53,25500.0],["2014-12-12",6.61,6.79,6.49,6.74,23700.0],["2014-12-15",6.84,6.85,6.44,6.57,14200.0],["2014-12-16",6.47,6.58,6.44,6.56,13100.0],["2014-12-17",6.53,6.79,6.5,6.57,27200.0],["2014-12-18",6.5,6.66,6.47,6.52,35100.0],["2014-12-19",6.58,6.73,6.53,6.53,10900.0],["2014-12-22",6.46,6.58,6.25,6.29,20600.0],["2014-12-23",6.25,6.45,6.25,6.31,13200.0],["2014-12-24",6.26,6.37,6.26,6.27,4400.0],["2014-12-26",6.39,6.53,6.34,6.37,6700.0],["2014-12-29",6.4,6.4,6.0,6.22,58200.0],["2014-12-30",6.12,6.14,6.01,6.05,17200.0],["2014-12-31",6.03,6.25,6.03,6.19,14700.0],["2015-01-02",6.23,6.25,6.03,6.16,8700.0],["2015-01-05",6.02,6.08,5.08,5.33,157400.0],["2015-01-06",5.39,5.5,5.31,5.31,114800.0],["2015-01-07",5.57,5.57,5.37,5.39,38100.0],["2015-01-08",5.45,5.5,5.26,5.32,67500.0],["2015-01-09",5.25,5.36,5.25,5.36,20500.0],["2015-01-12",5.4,5.4,5.15,5.21,56100.0],["2015-01-13",5.29,5.29,5.0,5.01,91800.0],["2015-01-14",5.01,5.01,4.5,4.63,67400.0],["2015-01-15",4.77,4.77,4.5,4.5,32900.0],["2015-01-16",4.59,4.67,4.5,4.63,19700.0],["2015-01-20",4.63,4.86,4.56,4.84,72400.0],["2015-01-21",4.72,4.85,4.65,4.79,28500.0],["2015-01-22",4.83,4.83,4.66,4.72,27000.0],["2015-01-23",4.78,4.78,4.54,4.58,27800.0],["2015-01-26",4.5,4.71,4.5,4.63,12700.0],["2015-01-27",4.64,4.73,4.62,4.71,22700.0],["2015-01-28",4.7,4.7,4.66,4.68,13900.0],["2015-01-29",4.8,4.93,4.61,4.64,32300.0],["2015-01-30",4.65,4.65,4.52,4.56,5400.0],["2015-02-02",4.62,4.62,4.51,4.53,14300.0],["2015-02-03",4.55,4.78,4.54,4.77,36000.0],["2015-02-04",4.77,4.77,4.58,4.67,17100.0],["2015-02-05",4.67,4.97,4.67,4.97,15700.0],["2015-02-06",5.2,5.31,5.04,5.18,65700.0],["2015-02-09",5.18,5.34,5.15,5.15,24300.0],["2015-02-10",5.1,5.13,4.92,4.92,10600.0],["2015-02-11",5.01,5.02,4.91,5.0,7600.0],["2015-02-12",4.93,5.01,4.9,4.95,17000.0],["2015-02-13",4.96,4.97,4.91,4.93,15200.0],["2015-02-17",4.9,5.34,4.9,5.23,63800.0],["2015-02-18",5.28,5.3,5.04,5.18,23700.0],["2015-02-19",5.18,5.25,5.16,5.17,12000.0],["2015-02-20",5.13,5.15,4.94,4.95,17300.0],["2015-02-23",4.94,4.95,4.79,4.88,33700.0],["2015-02-24",4.92,4.92,4.78,4.91,10800.0],["2015-02-25",4.82,4.97,4.82,4.94,12500.0],["2015-02-26",4.94,4.94,4.81,4.87,8400.0],["2015-02-27",4.85,4.98,4.8,4.98,11000.0],["2015-03-02",5.0,5.0,4.81,4.85,24100.0],["2015-03-03",4.9,4.92,4.8,4.84,10400.0],["2015-03-04",4.86,4.93,4.8,4.9,19000.0],["2015-03-05",4.9,5.0,4.84,4.87,57000.0],["2015-03-06",4.87,4.9,4.67,4.75,36200.0],["2015-03-09",4.71,4.74,4.54,4.57,26600.0],["2015-03-10",4.54,4.54,4.43,4.49,16700.0],["2015-03-11",4.45,4.51,4.38,4.38,21800.0],["2015-03-12",4.42,4.55,4.4,4.52,5000.0],["2015-03-13",4.5,4.5,4.32,4.41,32900.0],["2015-03-16",4.38,4.58,4.26,4.48,28900.0],["2015-03-17",4.57,4.68,4.51,4.61,15700.0],["2015-03-18",4.58,4.7,4.38,4.7,22500.0],["2015-03-19",4.66,4.82,4.61,4.73,10300.0],["2015-03-20",4.91,4.91,4.73,4.75,36600.0],["2015-03-23",4.86,4.86,4.69,4.81,10500.0],["2015-03-24",4.78,4.82,4.6,4.72,20000.0],["2015-03-25",4.77,4.95,4.68,4.68,31200.0],["2015-03-26",4.79,4.79,4.6,4.62,15300.0],["2015-03-27",4.62,4.66,4.53,4.62,14400.0],["2015-03-30",4.56,4.59,4.44,4.49,26500.0],["2015-03-31",4.56,4.59,4.43,4.55,32100.0],["2015-04-01",4.61,4.61,4.4,4.51,19500.0],["2015-04-02",4.41,4.54,4.0,4.07,224400.0],["2015-04-06",4.2,4.35,4.07,4.25,44500.0],["2015-04-07",4.26,4.32,4.26,4.27,19100.0],["2015-04-08",4.28,4.33,4.15,4.16,43200.0],["2015-04-09",4.16,4.24,4.16,4.18,17300.0],["2015-04-10",4.16,4.24,4.1,4.1,28000.0],["2015-04-13",4.1,4.23,4.1,4.16,49300.0],["2015-04-14",4.13,4.24,4.09,4.22,11900.0],["2015-04-15",4.29,4.52,4.2,4.37,56400.0],["2015-04-16",4.45,4.5,4.32,4.48,30100.0],["2015-04-17",4.48,4.5,4.3,4.32,20800.0],["2015-04-20",4.4,4.52,4.3,4.42,37900.0],["2015-04-21",4.49,4.66,4.45,4.6,28900.0],["2015-04-22",4.66,5.0,4.58,4.97,85500.0],["2015-04-23",4.99,5.44,4.99,5.42,121700.0],["2015-04-24",5.5,5.6,5.25,5.3,105700.0],["2015-04-27",5.35,5.4,5.01,5.13,31900.0],["2015-04-28",5.12,5.33,4.9,5.28,67600.0],["2015-04-29",5.29,5.36,5.13,5.14,28200.0],["2015-04-30",5.05,5.05,4.9,4.94,54900.0],["2015-05-01",4.9,5.0,4.89,4.96,18400.0],["2015-05-04",4.96,5.02,4.88,4.99,14900.0],["2015-05-05",4.96,5.01,4.94,4.95,26700.0],["2015-05-06",4.94,4.94,4.75,4.8,41400.0],["2015-05-07",4.84,4.84,4.7,4.74,17700.0],["2015-05-08",4.74,4.88,4.71,4.74,13200.0],["2015-05-11",4.8,4.8,4.7,4.73,12300.0],["2015-05-12",4.75,4.92,4.74,4.84,19800.0],["2015-05-13",4.8,5.04,4.8,5.0,25200.0],["2015-05-14",5.04,5.14,5.03,5.11,19300.0],["2015-05-15",5.15,5.15,4.8,4.89,31800.0],["2015-05-18",4.9,5.01,4.9,4.96,9800.0],["2015-05-19",4.78,4.83,4.7,4.74,30500.0],["2015-05-20",4.74,4.74,4.53,4.69,25300.0],["2015-05-21",4.74,4.74,4.46,4.54,23400.0],["2015-05-22",4.48,4.63,4.45,4.62,13300.0],["2015-05-26",4.56,4.56,4.4,4.51,16700.0],["2015-05-27",4.45,4.52,4.45,4.5,16200.0],["2015-05-28",4.5,4.54,4.44,4.48,13700.0],["2015-05-29",4.47,4.51,4.44,4.5,19100.0],["2015-06-01",4.5,4.51,4.41,4.44,18500.0],["2015-06-02",4.4,4.59,4.4,4.54,13900.0],["2015-06-03",4.56,4.78,4.5,4.75,33600.0],["2015-06-04",4.72,4.79,4.66,4.7,39300.0],["2015-06-05",4.71,4.71,4.54,4.61,12900.0],["2015-06-08",4.57,4.61,4.48,4.56,18000.0],["2015-06-09",4.52,4.61,4.5,4.55,15900.0],["2015-06-10",4.58,4.63,4.49,4.62,22900.0],["2015-06-11",4.65,4.7,4.56,4.57,14700.0],["2015-06-12",4.54,4.63,4.52,4.57,7700.0],["2015-06-15",4.53,4.59,4.47,4.52,10200.0],["2015-06-16",4.49,4.49,4.41,4.49,21600.0],["2015-06-17",4.43,4.48,4.32,4.4,23600.0],["2015-06-18",4.47,4.52,4.15,4.16,161300.0],["2015-06-19",4.23,4.71,4.12,4.66,83200.0],["2015-06-22",4.74,5.23,4.74,5.12,275800.0],["2015-06-23",5.0,5.03,4.66,4.99,310700.0],["2015-06-24",4.96,5.01,4.78,4.92,198100.0],["2015-06-25",5.0,5.0,4.81,5.0,227700.0],["2015-06-26",4.95,5.35,4.89,5.23,3117600.0],["2015-06-29",5.16,5.2,4.7,4.71,271400.0],["2015-06-30",4.74,4.74,4.42,4.45,168600.0],["2015-07-01",4.5,4.5,4.15,4.33,215100.0],["2015-07-02",4.35,4.38,4.16,4.23,194000.0],["2015-07-06",4.22,4.38,4.01,4.24,459400.0],["2015-07-07",4.22,4.22,4.0,4.14,224600.0],["2015-07-08",4.09,4.13,3.85,3.98,199700.0],["2015-07-09",4.05,4.15,3.84,3.84,160800.0],["2015-07-10",3.99,4.1,3.87,3.99,178500.0],["2015-07-13",4.04,4.07,3.95,4.07,58100.0],["2015-07-14",4.01,4.33,4.0,4.29,121000.0],["2015-07-15",4.36,4.42,4.06,4.14,217600.0],["2015-07-16",4.17,4.71,4.17,4.4,389700.0],["2015-07-17",4.42,4.5,4.23,4.43,196900.0],["2015-07-20",4.4,4.45,4.22,4.33,151600.0],["2015-07-21",4.29,4.32,4.0,4.07,152200.0],["2015-07-22",4.08,4.44,3.99,4.43,180600.0],["2015-07-23",4.44,4.67,4.23,4.42,267600.0],["2015-07-24",4.39,4.44,4.14,4.26,191200.0],["2015-07-27",4.25,4.27,4.02,4.02,207600.0],["2015-07-28",4.05,4.12,3.94,3.99,188000.0],["2015-07-29",4.01,4.06,3.9,3.93,187100.0],["2015-07-30",3.94,4.05,3.86,3.88,149700.0],["2015-07-31",3.86,4.01,3.8,3.83,246500.0],["2015-08-03",3.85,3.89,3.63,3.66,246400.0],["2015-08-04",3.74,4.06,3.67,4.0,309500.0],["2015-08-05",4.06,4.06,3.81,3.88,159600.0],["2015-08-06",3.88,3.98,3.8,3.88,122000.0],["2015-08-07",3.8,3.91,3.74,3.75,91700.0],["2015-08-10",3.75,4.12,3.75,4.12,299100.0],["2015-08-11",4.07,4.25,3.87,3.99,193200.0],["2015-08-12",3.91,4.26,3.91,4.26,209600.0],["2015-08-13",4.15,4.41,4.12,4.22,225400.0],["2015-08-14",4.36,4.36,3.95,4.06,257100.0],["2015-08-17",4.07,4.07,3.84,3.9,118300.0],["2015-08-18",3.83,3.87,3.75,3.79,159600.0],["2015-08-19",3.79,3.91,3.68,3.89,176600.0],["2015-08-20",3.76,3.85,3.71,3.74,131400.0],["2015-08-21",3.73,3.74,3.57,3.6,219600.0],["2015-08-24",3.4,3.53,3.21,3.33,193400.0],["2015-08-25",3.38,3.53,3.04,3.06,310200.0],["2015-08-26",3.1,3.15,2.8,2.9,534300.0],["2015-08-27",2.97,3.23,2.89,3.1,301000.0],["2015-08-28",3.11,3.5,3.11,3.34,277300.0],["2015-08-31",3.31,3.52,3.18,3.47,218600.0],["2015-09-01",3.36,3.43,3.12,3.15,255300.0],["2015-09-02",3.15,3.21,3.02,3.14,128600.0],["2015-09-03",3.15,3.26,3.04,3.12,110500.0],["2015-09-04",3.05,3.21,2.99,3.07,185000.0],["2015-09-08",3.09,3.24,3.02,3.2,97200.0],["2015-09-09",3.2,3.38,3.13,3.16,123100.0],["2015-09-10",3.17,3.33,3.11,3.19,82300.0],["2015-09-11",3.15,3.17,3.07,3.12,75000.0],["2015-09-14",3.12,3.15,2.9,3.02,225500.0],["2015-09-15",3.0,3.22,3.0,3.19,119700.0],["2015-09-16",3.17,3.37,3.16,3.31,138200.0],["2015-09-17",3.3,3.5,3.24,3.43,157700.0],["2015-09-18",3.37,3.5,3.25,3.27,168400.0],["2015-09-21",3.42,3.43,3.21,3.26,117100.0],["2015-09-22",3.21,3.21,3.06,3.07,198900.0],["2015-09-23",3.09,3.18,3.05,3.09,170500.0],["2015-09-24",3.07,3.2,3.02,3.18,211800.0],["2015-09-25",3.21,3.21,2.95,2.95,217100.0],["2015-09-28",2.95,2.95,2.81,2.86,139200.0],["2015-09-29",2.84,2.9,2.79,2.83,108300.0],["2015-09-30",2.89,2.93,2.76,2.91,253400.0],["2015-10-01",2.85,2.99,2.79,2.83,129500.0],["2015-10-02",2.79,2.96,2.77,2.95,140000.0],["2015-10-05",2.97,3.25,2.97,3.25,185300.0],["2015-10-06",3.21,3.4,3.16,3.35,215500.0],["2015-10-07",3.4,3.4,3.25,3.3,221200.0],["2015-10-08",3.31,3.48,3.19,3.42,215700.0],["2015-10-09",3.41,3.42,3.28,3.31,111300.0],["2015-10-12",3.3,3.31,3.08,3.25,83200.0],["2015-10-13",3.21,3.3,3.09,3.24,200900.0],["2015-10-14",3.23,3.34,3.15,3.16,166100.0],["2015-10-15",3.15,3.4,3.15,3.37,212300.0],["2015-10-16",3.4,3.4,3.21,3.31,82200.0],["2015-10-19",3.24,3.28,3.1,3.14,129500.0],["2015-10-20",3.11,3.18,2.96,3.04,258900.0],["2015-10-21",3.0,3.0,2.86,2.89,154600.0],["2015-10-22",2.92,2.99,2.85,2.91,123700.0],["2015-10-23",2.91,3.02,2.86,3.01,114900.0],["2015-10-26",2.96,2.96,2.85,2.87,200600.0],["2015-10-27",2.84,2.86,2.76,2.77,127000.0],["2015-10-28",2.79,2.96,2.78,2.86,99300.0],["2015-10-29",2.85,2.92,2.81,2.82,69900.0],["2015-10-30",2.81,2.84,2.69,2.72,169100.0],["2015-11-02",2.74,2.8,2.68,2.79,175800.0],["2015-11-03",2.74,2.8,2.72,2.76,154600.0],["2015-11-04",2.76,2.78,2.68,2.73,82100.0],["2015-11-05",2.75,2.78,2.67,2.75,111500.0],["2015-11-06",2.75,2.83,2.68,2.81,92900.0],["2015-11-09",2.86,2.93,2.65,2.68,143600.0],["2015-11-10",2.68,2.78,2.65,2.65,200800.0],["2015-11-11",2.65,2.68,2.51,2.6,150300.0],["2015-11-12",2.55,2.6,2.47,2.48,119700.0],["2015-11-13",2.44,2.5,2.31,2.33,209000.0],["2015-11-16",2.35,2.41,2.27,2.27,163100.0],["2015-11-17",2.28,2.38,2.16,2.17,198700.0],["2015-11-18",2.14,2.22,2.08,2.13,282400.0],["2015-11-19",2.13,2.16,2.01,2.07,477500.0],["2015-11-20",2.1,2.12,1.98,2.0,565000.0],["2015-11-23",2.0,2.01,1.89,1.89,463800.0],["2015-11-24",1.9,2.02,1.9,2.02,205300.0],["2015-11-25",2.03,2.05,1.91,1.92,259200.0],["2015-11-27",1.9,1.92,1.88,1.89,122700.0],["2015-11-30",1.84,1.94,1.84,1.87,269300.0],["2015-12-01",1.9,2.01,1.87,1.98,207600.0],["2015-12-02",2.01,2.16,1.98,2.02,250000.0],["2015-12-03",2.05,2.17,2.05,2.08,167800.0],["2015-12-04",2.1,2.14,2.05,2.08,151800.0],["2015-12-07",2.07,2.07,1.98,2.0,144900.0],["2015-12-08",1.99,1.99,1.91,1.93,129700.0],["2015-12-09",1.93,2.04,1.91,2.02,173400.0],["2015-12-10",2.02,2.09,2.02,2.06,157000.0],["2015-12-11",2.0,2.07,1.9,1.91,143500.0],["2015-12-14",1.93,1.96,1.85,1.89,266200.0],["2015-12-15",1.91,1.92,1.86,1.89,157800.0],["2015-12-16",1.89,1.99,1.88,1.93,259400.0],["2015-12-17",1.91,2.06,1.91,1.95,282400.0],["2015-12-18",1.95,2.05,1.95,2.0,278300.0],["2015-12-21",2.03,2.25,2.02,2.19,299000.0],["2015-12-22",2.17,2.38,2.17,2.32,364000.0],["2015-12-23",2.34,2.7,2.34,2.39,535100.0],["2015-12-24",2.4,2.54,2.38,2.44,114500.0],["2015-12-28",2.54,2.55,2.29,2.31,236600.0],["2015-12-29",2.38,2.54,2.35,2.39,203700.0],["2015-12-30",2.4,2.7,2.4,2.65,568000.0],["2015-12-31",2.64,2.98,2.61,2.95,672600.0],["2016-01-04",2.95,2.95,2.7,2.88,382500.0],["2016-01-05",2.88,2.91,2.72,2.89,172900.0],["2016-01-06",2.83,2.83,2.66,2.68,147600.0],["2016-01-07",2.65,2.65,2.5,2.5,254000.0],["2016-01-08",2.55,2.57,2.4,2.43,211400.0],["2016-01-11",2.44,2.48,2.2,2.25,254300.0],["2016-01-12",2.29,2.34,2.06,2.12,393800.0],["2016-01-13",2.12,2.26,1.95,1.97,606200.0],["2016-01-14",2.0,2.16,1.89,2.12,244800.0],["2016-01-15",2.08,2.08,1.86,1.96,280600.0],["2016-01-19",1.99,2.03,1.98,1.99,168900.0],["2016-01-20",1.98,2.04,1.81,2.0,348700.0],["2016-01-21",2.0,2.18,2.0,2.06,194400.0],["2016-01-22",2.15,2.23,2.06,2.11,175300.0],["2016-01-25",2.08,2.21,2.02,2.02,79200.0],["2016-01-26",2.05,2.15,1.96,2.12,223200.0],["2016-01-27",2.1,2.21,2.08,2.13,209000.0],["2016-01-28",2.2,2.22,2.11,2.18,100000.0],["2016-01-29",2.19,2.37,2.18,2.34,205600.0],["2016-02-01",2.35,2.48,2.25,2.43,105300.0],["2016-02-02",2.39,2.42,2.28,2.31,105700.0],["2016-02-03",2.35,2.4,2.21,2.38,82800.0],["2016-02-04",2.4,2.49,2.33,2.38,126800.0],["2016-02-05",2.35,2.41,2.16,2.16,137800.0],["2016-02-08",2.2,2.26,2.15,2.25,118100.0],["2016-02-09",2.23,2.23,2.11,2.12,110000.0],["2016-02-10",2.12,2.16,2.03,2.04,105100.0],["2016-02-11",2.03,2.08,2.03,2.03,128600.0],["2016-02-12",2.06,2.29,2.03,2.23,208700.0],["2016-02-16",2.24,2.47,2.23,2.38,181300.0],["2016-02-17",2.4,2.59,2.4,2.51,125200.0],["2016-02-18",2.53,2.53,2.35,2.37,102600.0],["2016-02-19",2.36,2.36,2.25,2.3,122400.0],["2016-02-22",2.34,2.42,2.32,2.33,175200.0],["2016-02-23",2.34,2.36,2.16,2.18,107700.0],["2016-02-24",2.15,2.27,2.12,2.24,84800.0],["2016-02-25",2.33,2.33,2.2,2.24,60800.0],["2016-02-26",2.25,2.33,2.24,2.31,63900.0],["2016-02-29",2.33,2.54,2.33,2.47,175600.0],["2016-03-01",2.51,2.59,2.39,2.52,117600.0],["2016-03-02",2.5,2.59,2.45,2.56,110900.0],["2016-03-03",2.59,2.69,2.54,2.67,193700.0],["2016-03-04",2.7,2.85,2.65,2.77,166900.0],["2016-03-07",2.83,2.98,2.82,2.96,367800.0],["2016-03-08",2.95,2.98,2.63,2.75,254500.0],["2016-03-09",2.42,2.45,2.18,2.33,1773000.0],["2016-03-10",2.36,2.37,2.3,2.34,242500.0],["2016-03-11",2.35,2.37,2.27,2.32,237700.0],["2016-03-14",2.35,2.39,2.3,2.39,387900.0],["2016-03-15",2.37,2.37,2.25,2.3,277800.0],["2016-03-16",2.31,2.36,2.3,2.34,231700.0],["2016-03-17",2.34,2.46,2.33,2.39,686200.0],["2016-03-18",2.39,2.52,2.36,2.44,514800.0],["2016-03-21",2.45,2.47,2.35,2.37,273400.0],["2016-03-22",2.36,2.39,2.34,2.37,149300.0],["2016-03-23",2.35,2.35,2.21,2.22,284100.0],["2016-03-24",2.21,2.27,2.2,2.25,187000.0],["2016-03-28",2.25,2.29,2.19,2.21,190600.0],["2016-03-29",2.2,2.32,2.18,2.3,223200.0],["2016-03-30",2.31,2.32,2.25,2.29,189100.0],["2016-03-31",2.3,2.33,2.21,2.21,773400.0],["2016-04-01",2.2,2.3,2.2,2.29,234100.0],["2016-04-04",2.26,2.26,2.2,2.2,222400.0],["2016-04-05",2.2,2.24,2.1,2.11,447800.0],["2016-04-06",2.13,2.18,2.0,2.13,433200.0],["2016-04-07",2.12,2.2,2.03,2.1,343900.0],["2016-04-08",2.15,2.22,2.15,2.19,244500.0],["2016-04-11",2.2,2.3,2.2,2.24,187700.0],["2016-04-12",2.26,2.36,2.23,2.35,389800.0],["2016-04-13",2.35,2.41,2.34,2.38,332000.0],["2016-04-14",2.42,2.42,2.26,2.28,379900.0],["2016-04-15",2.27,2.33,2.2,2.3,288800.0],["2016-04-18",2.27,2.34,2.25,2.34,182400.0],["2016-04-19",2.36,2.42,2.35,2.37,182800.0],["2016-04-20",2.38,2.4,2.34,2.36,179200.0],["2016-04-21",2.39,2.43,2.31,2.32,291700.0],["2016-04-22",2.35,2.41,2.33,2.37,349500.0],["2016-04-25",2.38,2.41,2.35,2.37,154800.0],["2016-04-26",2.39,2.4,2.34,2.38,118500.0],["2016-04-27",2.37,2.42,2.36,2.39,166500.0],["2016-04-28",2.39,2.43,2.39,2.39,125700.0],["2016-04-29",2.41,2.45,2.31,2.35,242600.0],["2016-05-02",2.38,2.39,2.3,2.33,128700.0],["2016-05-03",2.3,2.34,2.16,2.19,287700.0],["2016-05-04",2.2,2.21,2.09,2.12,336400.0],["2016-05-05",2.18,2.21,2.12,2.12,170900.0],["2016-05-06",2.14,2.23,2.14,2.17,165000.0],["2016-05-09",2.24,2.25,2.11,2.13,154600.0],["2016-05-10",2.17,2.21,2.06,2.21,192400.0],["2016-05-11",2.2,2.21,2.17,2.19,103500.0],["2016-05-12",2.2,2.2,2.11,2.13,169600.0],["2016-05-13",2.11,2.24,2.1,2.14,167400.0],["2016-05-16",2.3,2.42,2.26,2.36,979200.0],["2016-05-17",2.39,2.43,2.34,2.38,431200.0],["2016-05-18",2.41,2.42,2.23,2.25,342200.0],["2016-05-19",2.26,2.26,2.15,2.16,280400.0],["2016-05-20",2.19,2.22,2.16,2.2,118200.0],["2016-05-23",2.23,2.33,2.2,2.31,102300.0],["2016-05-24",2.29,2.34,2.24,2.25,191600.0],["2016-05-25",2.29,2.36,2.28,2.33,170200.0],["2016-05-26",2.38,2.38,2.25,2.27,131100.0],["2016-05-27",2.27,2.3,2.19,2.21,132300.0],["2016-05-31",2.23,2.25,2.21,2.21,139800.0],["2016-06-01",2.2,2.23,2.15,2.21,160300.0],["2016-06-02",2.21,2.35,2.2,2.31,256500.0],["2016-06-03",2.37,2.42,2.34,2.37,388800.0],["2016-06-06",2.4,2.73,2.4,2.7,682400.0],["2016-06-07",2.75,2.87,2.54,2.58,673200.0],["2016-06-08",2.64,2.75,2.53,2.55,424600.0],["2016-06-09",2.57,2.64,2.5,2.62,216300.0],["2016-06-10",2.65,2.65,2.47,2.48,277600.0],["2016-06-13",2.42,2.5,2.4,2.46,356900.0],["2016-06-14",2.45,2.48,2.38,2.42,123000.0],["2016-06-15",2.44,2.62,2.42,2.57,267500.0],["2016-06-16",2.52,2.57,2.44,2.5,192600.0],["2016-06-17",2.57,2.67,2.54,2.66,328800.0],["2016-06-20",2.7,2.74,2.51,2.57,259800.0],["2016-06-21",2.5,2.58,2.42,2.53,226700.0],["2016-06-22",2.51,2.58,2.41,2.44,270500.0],["2016-06-23",2.49,2.57,2.46,2.56,302700.0],["2016-06-24",2.4,2.44,2.29,2.36,4113800.0],["2016-06-27",2.32,2.35,2.2,2.21,475100.0],["2016-06-28",2.26,2.29,2.21,2.21,212000.0],["2016-06-29",2.29,2.3,2.2,2.22,200100.0],["2016-06-30",2.28,2.3,2.22,2.27,132700.0],["2016-07-01",2.28,2.41,2.26,2.39,149300.0],["2016-07-05",2.4,2.43,2.23,2.25,177700.0],["2016-07-06",2.25,2.29,2.2,2.21,205100.0],["2016-07-07",2.26,2.28,2.19,2.23,117300.0],["2016-07-08",2.22,2.3,2.22,2.26,208000.0],["2016-07-11",2.26,2.38,2.22,2.23,304800.0],["2016-07-12",2.3,2.35,2.25,2.31,231300.0],["2016-07-13",2.33,2.38,2.28,2.3,117900.0],["2016-07-14",2.32,2.38,2.31,2.32,154500.0],["2016-07-15",2.35,2.35,2.28,2.28,175000.0],["2016-07-18",2.32,2.32,2.24,2.25,198900.0],["2016-07-19",2.26,2.26,2.2,2.21,157000.0],["2016-07-20",2.21,2.26,2.17,2.21,232600.0],["2016-07-21",2.25,2.28,2.21,2.23,114900.0],["2016-07-22",2.27,2.27,2.19,2.26,164800.0],["2016-07-25",2.25,2.27,2.19,2.19,157900.0],["2016-07-26",2.23,2.24,2.19,2.21,90200.0],["2016-07-27",2.25,2.25,2.18,2.21,107200.0],["2016-07-28",2.25,2.26,2.18,2.18,138800.0],["2016-07-29",2.18,2.24,2.18,2.23,158200.0],["2016-08-01",2.24,2.29,2.21,2.25,147200.0],["2016-08-02",2.26,2.28,2.18,2.18,153300.0],["2016-08-03",2.22,2.22,2.18,2.19,89000.0],["2016-08-04",2.23,2.23,2.18,2.18,90200.0],["2016-08-05",2.19,2.22,2.18,2.21,129100.0],["2016-08-08",2.18,2.26,2.18,2.23,141100.0],["2016-08-09",2.23,2.26,2.23,2.24,56200.0],["2016-08-10",2.27,2.27,2.23,2.24,77100.0],["2016-08-11",2.24,2.43,2.23,2.41,387100.0],["2016-08-12",2.49,2.54,2.35,2.35,346600.0],["2016-08-15",2.34,2.46,2.33,2.37,149200.0],["2016-08-16",2.4,2.45,2.37,2.42,155000.0],["2016-08-17",2.45,2.48,2.4,2.45,154300.0],["2016-08-18",2.46,2.58,2.45,2.56,233800.0],["2016-08-19",2.56,2.56,2.49,2.54,127300.0],["2016-08-22",2.55,2.55,2.3,2.36,249300.0],["2016-08-23",2.38,2.41,2.31,2.33,176400.0],["2016-08-24",2.34,2.34,2.25,2.25,184600.0],["2016-08-25",2.31,2.31,2.25,2.26,63500.0],["2016-08-26",2.3,2.31,2.25,2.27,84700.0],["2016-08-29",2.3,2.3,2.27,2.29,58200.0],["2016-08-30",2.29,2.43,2.27,2.38,228000.0],["2016-08-31",2.43,2.43,2.28,2.32,118200.0],["2016-09-01",2.31,2.35,2.3,2.32,54600.0],["2016-09-02",2.35,2.37,2.33,2.34,32300.0],["2016-09-06",2.34,2.41,2.34,2.37,92700.0],["2016-09-07",2.37,2.39,2.33,2.34,53400.0],["2016-09-08",2.36,2.38,2.32,2.36,89300.0],["2016-09-09",2.33,2.39,2.28,2.3,159100.0],["2016-09-12",2.29,2.33,2.26,2.28,55200.0],["2016-09-13",2.26,2.27,2.24,2.26,146800.0],["2016-09-14",2.32,2.32,2.21,2.27,93700.0],["2016-09-15",1.89,1.89,1.65,1.69,3357500.0],["2016-09-16",1.7,1.74,1.63,1.65,1190700.0],["2016-09-19",1.65,1.7,1.65,1.67,305200.0],["2016-09-20",1.7,1.7,1.66,1.67,348900.0],["2016-09-21",1.7,1.71,1.67,1.68,388500.0],["2016-09-22",1.69,1.7,1.62,1.63,375200.0],["2016-09-23",1.61,1.67,1.61,1.61,189300.0],["2016-09-26",1.62,1.62,1.56,1.56,377500.0],["2016-09-27",1.53,1.57,1.5,1.51,454900.0],["2016-09-28",1.52,1.56,1.5,1.54,267400.0],["2016-09-29",1.55,1.6,1.54,1.58,267100.0],["2016-09-30",1.6,1.62,1.56,1.59,182300.0],["2016-10-03",1.59,1.61,1.52,1.55,178900.0],["2016-10-04",1.56,1.56,1.5,1.5,321800.0],["2016-10-05",1.5,1.56,1.5,1.54,262500.0],["2016-10-06",1.52,1.53,1.5,1.5,139100.0],["2016-10-07",1.5,1.53,1.5,1.52,208100.0],["2016-10-10",1.53,1.55,1.43,1.44,199500.0],["2016-10-11",1.45,1.49,1.37,1.44,232400.0],["2016-10-12",1.44,1.49,1.39,1.44,253800.0],["2016-10-13",1.43,1.45,1.38,1.39,200400.0],["2016-10-14",1.38,1.43,1.38,1.41,153200.0],["2016-10-17",1.4,1.42,1.37,1.37,124000.0],["2016-10-18",1.37,1.43,1.36,1.4,151100.0],["2016-10-19",1.41,1.46,1.39,1.41,167300.0],["2016-10-20",1.41,1.56,1.41,1.54,321900.0],["2016-10-21",1.55,1.55,1.45,1.49,315500.0],["2016-10-24",1.48,1.52,1.45,1.46,184200.0],["2016-10-25",1.45,1.5,1.45,1.46,209900.0],["2016-10-26",1.46,1.47,1.41,1.41,168100.0],["2016-10-27",1.49,1.53,1.45,1.46,456600.0],["2016-10-28",1.48,1.49,1.43,1.44,120300.0],["2016-10-31",1.45,1.48,1.44,1.45,124900.0],["2016-11-01",1.45,1.48,1.38,1.4,235000.0],["2016-11-02",1.41,1.44,1.37,1.38,139800.0],["2016-11-03",1.39,1.41,1.32,1.34,190700.0],["2016-11-04",1.3,1.34,1.3,1.32,124000.0],["2016-11-07",1.32,1.34,1.3,1.34,126100.0],["2016-11-08",1.33,1.34,1.31,1.32,77800.0],["2016-11-09",1.31,1.39,1.31,1.35,120600.0],["2016-11-10",1.35,1.44,1.35,1.41,188500.0],["2016-11-11",1.41,1.44,1.39,1.42,125600.0],["2016-11-14",1.4,1.43,1.36,1.38,258000.0],["2016-11-15",1.36,1.39,1.36,1.36,128400.0],["2016-11-16",1.36,1.38,1.35,1.36,132400.0],["2016-11-17",1.36,1.43,1.36,1.4,98300.0],["2016-11-18",1.42,1.45,1.37,1.38,229800.0],["2016-11-21",1.38,1.42,1.37,1.41,124400.0],["2016-11-22",1.42,1.43,1.36,1.38,158600.0],["2016-11-23",1.38,1.38,1.29,1.3,354300.0],["2016-11-25",1.31,1.34,1.29,1.32,118000.0],["2016-11-28",1.33,1.34,1.31,1.32,124100.0],["2016-11-29",1.3,1.34,1.3,1.33,122600.0],["2016-11-30",1.35,1.38,1.32,1.33,122900.0],["2016-12-01",1.33,1.42,1.33,1.41,224700.0],["2016-12-02",1.42,1.45,1.39,1.42,216800.0],["2016-12-05",1.42,1.49,1.4,1.48,142700.0],["2016-12-06",1.5,1.6,1.49,1.6,366200.0],["2016-12-07",1.61,1.65,1.57,1.64,396600.0],["2016-12-08",1.67,1.75,1.66,1.75,500200.0],["2016-12-09",1.77,1.85,1.75,1.84,599700.0],["2016-12-12",1.85,1.91,1.65,1.68,605600.0],["2016-12-13",1.67,1.68,1.58,1.66,415700.0],["2016-12-14",1.65,1.71,1.57,1.57,284000.0],["2016-12-15",1.57,1.73,1.56,1.72,266300.0],["2016-12-16",1.74,1.79,1.7,1.73,255000.0],["2016-12-19",1.75,1.75,1.65,1.68,155100.0],["2016-12-20",1.68,1.78,1.67,1.73,278700.0],["2016-12-21",1.74,1.75,1.68,1.69,133500.0],["2016-12-22",1.71,1.74,1.64,1.7,304200.0],["2016-12-23",1.72,1.74,1.65,1.67,232800.0],["2016-12-27",1.72,1.75,1.52,1.58,663100.0],["2016-12-28",1.68,1.72,1.48,1.5,1307600.0],["2016-12-29",1.51,1.62,1.5,1.56,570700.0],["2016-12-30",1.55,1.66,1.55,1.64,332000.0],["2017-01-03",1.66,1.74,1.62,1.73,403600.0],["2017-01-04",1.74,1.81,1.73,1.79,509400.0],["2017-01-05",1.8,2.0,1.79,1.95,1236200.0],["2017-01-06",2.0,2.06,1.87,1.95,814300.0],["2017-01-09",1.95,1.96,1.83,1.91,498600.0],["2017-01-10",1.98,2.2,1.95,2.18,1480800.0],["2017-01-11",2.2,2.38,2.18,2.3,2149500.0],["2017-01-12",2.35,2.41,2.1,2.16,1481900.0],["2017-01-13",2.17,2.3,2.1,2.29,783100.0],["2017-01-17",2.28,2.4,2.23,2.3,1068900.0],["2017-01-18",2.28,2.28,2.04,2.12,1527300.0],["2017-01-19",2.12,2.25,2.1,2.21,639100.0],["2017-01-20",2.27,2.27,2.15,2.2,397100.0],["2017-01-23",2.19,2.38,2.19,2.35,875200.0],["2017-01-24",2.36,2.54,2.32,2.51,2511500.0],["2017-01-25",2.51,2.57,2.38,2.4,1155500.0],["2017-01-26",2.45,2.45,2.28,2.3,864900.0],["2017-01-27",2.32,2.36,2.22,2.25,468400.0],["2017-01-30",2.26,2.26,2.13,2.14,618000.0],["2017-01-31",2.13,2.26,2.1,2.2,613500.0],["2017-02-01",2.19,2.21,2.1,2.11,523300.0],["2017-02-02",2.08,2.12,2.02,2.04,628000.0],["2017-02-03",2.02,2.1,2.02,2.1,484000.0],["2017-02-06",2.15,2.16,2.09,2.11,443200.0],["2017-02-07",2.13,2.2,2.08,2.17,625200.0],["2017-02-08",2.2,2.3,2.15,2.29,810900.0],["2017-02-09",2.3,2.38,2.28,2.37,924900.0],["2017-02-10",2.36,2.43,2.36,2.43,862100.0],["2017-02-13",2.45,2.51,2.43,2.51,676400.0],["2017-02-14",2.53,2.71,2.53,2.66,1680900.0],["2017-02-15",2.66,2.67,2.41,2.42,1567700.0],["2017-02-16",2.45,2.45,2.33,2.39,590600.0],["2017-02-17",2.33,2.43,2.32,2.39,329900.0],["2017-02-21",2.37,2.38,2.24,2.26,701600.0],["2017-02-22",2.24,2.24,2.15,2.2,643900.0],["2017-02-23",2.2,2.2,2.1,2.15,595200.0],["2017-02-24",2.13,2.21,2.08,2.18,464300.0],["2017-02-27",2.16,2.22,2.09,2.18,618700.0],["2017-02-28",2.17,2.2,2.08,2.09,509400.0],["2017-03-01",2.13,2.17,2.1,2.12,598000.0],["2017-03-02",2.15,2.15,2.05,2.07,597500.0],["2017-03-03",2.05,2.09,1.96,1.99,908900.0],["2017-03-06",1.96,1.99,1.85,1.88,768000.0],["2017-03-07",1.88,2.12,1.88,2.11,587500.0],["2017-03-08",2.19,2.27,2.11,2.15,862200.0],["2017-03-09",2.14,2.19,1.99,2.0,400100.0],["2017-03-10",2.01,2.01,1.95,1.98,292100.0],["2017-03-13",2.01,2.05,1.94,1.96,410000.0],["2017-03-14",1.96,2.0,1.9,1.99,438100.0],["2017-03-15",2.04,2.17,2.01,2.17,395300.0],["2017-03-16",2.21,2.23,2.1,2.21,453200.0],["2017-03-17",2.25,2.28,2.18,2.21,450900.0],["2017-03-20",2.21,2.21,2.11,2.18,245000.0],["2017-03-21",2.2,2.23,2.03,2.07,307100.0],["2017-03-22",2.03,2.05,2.01,2.01,200300.0],["2017-03-23",2.02,2.05,1.95,2.05,351100.0],["2017-03-24",2.06,2.06,2.0,2.03,226500.0],["2017-03-27",2.0,2.09,1.99,2.08,339300.0],["2017-03-28",2.07,2.13,2.07,2.11,325700.0],["2017-03-29",2.11,2.18,2.1,2.17,263400.0],["2017-03-30",2.17,2.17,2.12,2.13,187400.0],["2017-03-31",2.16,2.2,2.1,2.17,378900.0],["2017-04-03",2.12,2.17,2.04,2.1,378300.0],["2017-04-04",2.09,2.09,2.0,2.06,244900.0],["2017-04-05",2.04,2.06,2.0,2.01,234900.0],["2017-04-06",2.0,2.09,2.0,2.06,198600.0],["2017-04-07",2.06,2.11,2.04,2.06,229000.0],["2017-04-10",2.06,2.22,2.02,2.2,564200.0],["2017-04-11",2.22,2.28,2.18,2.25,520300.0],["2017-04-12",2.28,2.29,2.15,2.19,349200.0],["2017-04-13",2.18,2.23,2.09,2.12,282300.0],["2017-04-17",2.1,2.14,2.09,2.11,159600.0],["2017-04-18",2.09,2.1,2.05,2.06,155400.0],["2017-04-19",2.05,2.06,1.97,1.98,468500.0],["2017-04-20",2.0,2.02,1.97,2.0,198200.0],["2017-04-21",1.97,2.01,1.97,2.0,149200.0],["2017-04-24",2.03,2.03,1.91,1.98,225000.0],["2017-04-25",1.99,2.01,1.95,1.97,156500.0],["2017-04-26",1.96,1.97,1.92,1.95,235000.0],["2017-04-27",1.95,1.95,1.85,1.87,318100.0],["2017-04-28",1.85,1.87,1.72,1.75,641900.0],["2017-05-01",1.73,1.83,1.72,1.79,312500.0],["2017-05-02",1.81,1.82,1.72,1.73,328400.0],["2017-05-03",1.73,1.74,1.65,1.67,369800.0],["2017-05-04",1.65,1.65,1.53,1.54,555500.0],["2017-05-05",1.56,1.62,1.55,1.6,342000.0],["2017-05-08",1.55,1.75,1.55,1.73,232600.0],["2017-05-09",1.74,1.8,1.67,1.69,230900.0],["2017-05-10",1.66,1.78,1.66,1.67,270400.0],["2017-05-11",1.67,1.71,1.65,1.67,376000.0],["2017-05-12",1.67,1.76,1.67,1.72,162600.0],["2017-05-15",1.74,1.78,1.65,1.68,237400.0],["2017-05-16",1.69,1.74,1.66,1.68,175400.0],["2017-05-17",1.7,1.7,1.6,1.62,225100.0],["2017-05-18",1.59,1.65,1.58,1.63,131700.0],["2017-05-19",1.63,1.7,1.63,1.68,142200.0],["2017-05-22",1.68,1.75,1.67,1.67,67900.0],["2017-05-23",1.67,1.7,1.65,1.67,77300.0],["2017-05-24",1.65,1.68,1.59,1.61,223200.0],["2017-05-25",1.6,1.64,1.55,1.55,485800.0],["2017-05-26",1.55,1.61,1.55,1.6,195500.0],["2017-05-30",1.6,1.64,1.59,1.6,124100.0],["2017-05-31",1.58,1.61,1.55,1.56,141900.0],["2017-06-01",1.55,1.64,1.51,1.51,281800.0],["2017-06-02",1.5,1.58,1.5,1.54,154200.0],["2017-06-05",1.54,1.58,1.54,1.55,57200.0],["2017-06-06",1.54,1.54,1.5,1.51,110800.0],["2017-06-07",1.5,1.54,1.49,1.54,117500.0],["2017-06-08",1.54,1.64,1.54,1.61,152100.0],["2017-06-09",1.62,1.66,1.6,1.61,136500.0],["2017-06-12",1.61,1.65,1.52,1.53,133600.0],["2017-06-13",1.53,1.63,1.53,1.6,63000.0],["2017-06-14",1.64,1.64,1.57,1.58,42800.0],["2017-06-15",1.55,1.59,1.55,1.55,53800.0],["2017-06-16",1.54,1.58,1.53,1.56,109800.0],["2017-06-19",1.54,1.62,1.54,1.55,66800.0],["2017-06-20",1.52,1.56,1.48,1.49,247100.0],["2017-06-21",1.46,1.55,1.46,1.48,94500.0],["2017-06-22",1.51,1.55,1.5,1.52,46100.0],["2017-06-23",1.52,1.59,1.52,1.58,91400.0],["2017-06-26",1.6,1.68,1.59,1.68,112100.0],["2017-06-27",1.68,1.69,1.6,1.62,179200.0],["2017-06-28",1.62,1.65,1.55,1.56,137700.0],["2017-06-29",1.56,1.64,1.56,1.6,323800.0],["2017-06-30",1.63,1.64,1.58,1.59,174500.0],["2017-07-03",1.6,1.64,1.57,1.6,66300.0],["2017-07-05",1.6,1.64,1.6,1.63,114000.0],["2017-07-06",1.66,1.66,1.6,1.63,120400.0],["2017-07-07",1.62,1.62,1.58,1.58,77200.0],["2017-07-10",1.58,1.69,1.54,1.66,877600.0],["2017-07-11",1.68,1.68,1.62,1.64,182100.0],["2017-07-12",1.63,1.65,1.62,1.63,99800.0],["2017-07-13",1.63,1.65,1.61,1.64,115700.0],["2017-07-14",1.65,1.68,1.65,1.65,91300.0],["2017-07-17",1.65,1.8,1.65,1.79,761100.0],["2017-07-18",1.76,1.78,1.67,1.72,275500.0],["2017-07-19",1.74,1.87,1.74,1.82,762900.0],["2017-07-20",1.85,1.85,1.73,1.74,340800.0],["2017-07-21",1.75,1.76,1.68,1.69,184900.0],["2017-07-24",1.7,1.74,1.66,1.69,180600.0],["2017-07-25",1.71,1.75,1.69,1.73,185500.0],["2017-07-26",1.73,1.78,1.7,1.75,174800.0],["2017-07-27",1.78,1.79,1.72,1.72,215600.0],["2017-07-28",1.72,1.78,1.7,1.75,207100.0],["2017-07-31",1.76,1.8,1.71,1.78,186600.0],["2017-08-01",1.77,1.82,1.77,1.78,184400.0],["2017-08-02",1.75,1.82,1.75,1.77,186000.0],["2017-08-03",1.75,1.82,1.75,1.77,136900.0],["2017-08-04",1.75,1.8,1.72,1.74,108900.0],["2017-08-07",1.75,1.75,1.55,1.62,186300.0],["2017-08-08",1.6,1.71,1.6,1.7,101000.0],["2017-08-09",1.7,1.71,1.66,1.68,104300.0],["2017-08-10",1.69,1.7,1.66,1.68,173100.0],["2017-08-11",1.7,1.74,1.68,1.7,103400.0],["2017-08-14",1.69,1.71,1.66,1.67,59100.0],["2017-08-15",1.66,1.68,1.63,1.65,69300.0],["2017-08-16",1.67,1.7,1.66,1.7,77900.0],["2017-08-17",1.68,1.75,1.68,1.7,140900.0],["2017-08-18",1.69,1.76,1.68,1.76,62900.0],["2017-08-21",1.73,1.75,1.7,1.71,72000.0],["2017-08-22",1.71,1.72,1.65,1.65,91500.0],["2017-08-23",1.63,1.7,1.63,1.64,126300.0],["2017-08-24",1.65,1.69,1.64,1.66,228200.0],["2017-08-25",1.65,1.7,1.65,1.67,65500.0],["2017-08-28",1.67,1.71,1.67,1.69,97500.0],["2017-08-29",1.71,1.87,1.67,1.83,418700.0],["2017-08-30",1.87,1.87,1.77,1.8,105700.0],["2017-08-31",1.79,1.87,1.79,1.85,181300.0],["2017-09-01",1.85,1.91,1.79,1.82,220400.0],["2017-09-05",1.84,1.85,1.73,1.77,167300.0],["2017-09-06",1.77,1.8,1.75,1.75,148100.0],["2017-09-07",1.76,1.79,1.75,1.79,103500.0],["2017-09-08",1.79,1.79,1.71,1.73,152600.0],["2017-09-11",1.71,1.79,1.71,1.78,124000.0],["2017-09-12",1.78,1.83,1.78,1.79,67300.0],["2017-09-13",1.81,1.82,1.71,1.71,155100.0],["2017-09-14",1.72,1.82,1.72,1.78,94800.0],["2017-09-15",1.81,1.81,1.74,1.74,42900.0],["2017-09-18",1.74,1.83,1.7,1.7,104200.0],["2017-09-19",1.72,1.74,1.66,1.7,225700.0],["2017-09-20",1.71,1.74,1.67,1.68,85100.0],["2017-09-21",1.68,1.69,1.63,1.65,180000.0],["2017-09-22",1.64,1.66,1.64,1.64,150900.0],["2017-09-25",1.65,1.66,1.62,1.64,183100.0],["2017-09-26",1.65,1.65,1.61,1.61,57600.0],["2017-09-27",1.6,1.63,1.6,1.61,74500.0],["2017-09-28",1.61,1.62,1.59,1.61,112300.0],["2017-09-29",1.59,1.61,1.58,1.6,75300.0],["2017-10-02",1.58,1.58,1.53,1.55,306600.0],["2017-10-03",1.54,1.58,1.5,1.52,168300.0],["2017-10-04",1.5,1.53,1.5,1.51,142900.0],["2017-10-05",1.51,1.54,1.5,1.51,102900.0],["2017-10-06",1.5,1.51,1.5,1.5,158800.0],["2017-10-09",1.5,1.53,1.46,1.47,144300.0],["2017-10-10",1.42,1.54,1.4,1.4,465000.0],["2017-10-11",1.44,1.46,1.39,1.43,437400.0],["2017-10-12",1.43,1.43,1.39,1.4,314100.0],["2017-10-13",1.39,1.43,1.38,1.41,220200.0],["2017-10-16",1.41,1.44,1.38,1.41,282300.0],["2017-10-17",1.4,1.41,1.36,1.37,188200.0],["2017-10-18",1.4,1.41,1.38,1.4,143200.0],["2017-10-19",1.39,1.4,1.38,1.4,131800.0],["2017-10-20",1.38,1.41,1.38,1.39,157000.0],["2017-10-23",1.4,1.41,1.39,1.41,71400.0],["2017-10-24",1.4,1.43,1.38,1.38,100300.0],["2017-10-25",1.38,1.43,1.38,1.38,142400.0],["2017-10-26",1.39,1.4,1.35,1.36,111000.0],["2017-10-27",1.36,1.38,1.3,1.3,474800.0],["2017-10-30",1.36,1.36,1.3,1.32,206300.0],["2017-10-31",1.35,1.4,1.34,1.38,112400.0],["2017-11-01",1.38,1.41,1.38,1.39,120200.0],["2017-11-02",1.4,1.43,1.39,1.39,168500.0],["2017-11-03",1.4,1.4,1.33,1.34,158300.0],["2017-11-06",1.34,1.38,1.34,1.37,183300.0],["2017-11-07",1.36,1.52,1.35,1.46,466200.0],["2017-11-08",1.45,1.49,1.43,1.43,155700.0],["2017-11-09",1.5,1.65,1.5,1.63,1502200.0],["2017-11-10",1.67,1.72,1.65,1.69,565600.0],["2017-11-13",1.71,1.73,1.64,1.65,433500.0],["2017-11-14",1.65,1.65,1.58,1.61,222200.0],["2017-11-15",1.61,1.63,1.56,1.61,164100.0],["2017-11-16",1.6,1.69,1.6,1.68,303400.0],["2017-11-17",1.69,1.81,1.69,1.81,508000.0],["2017-11-20",1.81,1.88,1.76,1.8,483000.0],["2017-11-21",1.82,1.89,1.8,1.87,511900.0],["2017-11-22",1.89,2.01,1.88,2.0,706200.0],["2017-11-24",1.99,2.01,1.86,1.91,252000.0],["2017-11-27",1.89,1.9,1.79,1.79,322500.0],["2017-11-28",1.77,1.86,1.77,1.81,288200.0],["2017-11-29",1.85,1.92,1.64,1.79,529600.0],["2017-11-30",1.78,1.85,1.75,1.75,122100.0],["2017-12-01",1.74,1.78,1.66,1.67,287200.0],["2017-12-04",1.82,1.99,1.8,1.9,1062900.0],["2017-12-05",1.97,1.99,1.81,1.89,644600.0],["2017-12-06",1.87,1.87,1.77,1.8,200100.0],["2017-12-07",1.82,1.89,1.8,1.83,205600.0],["2017-12-08",1.82,1.93,1.82,1.9,372100.0],["2017-12-11",1.92,2.05,1.85,2.03,1274400.0],["2017-12-12",2.05,2.08,1.89,1.92,344200.0],["2017-12-13",1.94,1.99,1.89,1.93,222100.0],["2017-12-14",1.95,2.03,1.93,1.98,291300.0],["2017-12-15",1.97,1.99,1.86,1.86,395100.0],["2017-12-18",1.87,1.88,1.85,1.86,251500.0],["2017-12-19",1.87,1.92,1.84,1.92,194800.0],["2017-12-20",1.91,1.94,1.84,1.85,360800.0],["2017-12-21",1.86,1.9,1.85,1.86,111700.0],["2017-12-22",1.85,1.85,1.75,1.81,211300.0],["2017-12-26",1.81,1.88,1.8,1.86,65500.0],["2017-12-27",1.86,1.86,1.77,1.79,177000.0],["2017-12-28",1.77,1.86,1.76,1.85,174000.0],["2017-12-29",1.81,1.84,1.77,1.79,178800.0],["2018-01-02",1.78,1.96,1.78,1.94,324700.0],["2018-01-03",1.94,1.94,1.83,1.9,173000.0],["2018-01-04",1.9,1.91,1.82,1.9,315200.0],["2018-01-05",1.9,1.96,1.88,1.9,271400.0],["2018-01-08",1.9,1.93,1.84,1.85,272100.0],["2018-01-09",1.87,1.87,1.76,1.77,240100.0],["2018-01-10",1.77,1.82,1.74,1.82,222100.0],["2018-01-11",1.83,1.83,1.78,1.8,141400.0],["2018-01-12",1.91,1.91,1.78,1.81,229600.0],["2018-01-16",1.76,1.81,1.64,1.66,517900.0],["2018-01-17",1.7,1.76,1.68,1.69,223900.0],["2018-01-18",1.73,1.73,1.64,1.65,172300.0],["2018-01-19",1.64,1.69,1.63,1.65,141900.0],["2018-01-22",1.65,1.69,1.6,1.68,189200.0],["2018-01-23",1.67,1.72,1.66,1.72,86300.0],["2018-01-24",1.67,1.73,1.67,1.73,162000.0],["2018-01-25",1.72,1.72,1.65,1.65,192500.0],["2018-01-26",1.67,1.67,1.62,1.62,181400.0],["2018-01-29",1.6,1.68,1.6,1.62,179200.0],["2018-01-30",1.62,1.72,1.55,1.57,365200.0],["2018-01-31",1.57,1.63,1.55,1.62,241900.0],["2018-02-01",1.62,1.69,1.61,1.62,211200.0],["2018-02-02",1.62,1.64,1.55,1.56,191500.0],["2018-02-05",1.55,1.59,1.52,1.53,163600.0],["2018-02-06",1.53,1.64,1.5,1.6,270500.0],["2018-02-07",1.62,1.65,1.6,1.64,208300.0],["2018-02-08",1.62,1.64,1.59,1.6,136600.0],["2018-02-09",1.6,1.62,1.52,1.61,175900.0],["2018-02-12",1.63,1.64,1.57,1.64,126400.0],["2018-02-13",1.64,1.65,1.61,1.63,155200.0],["2018-02-14",1.65,1.72,1.6,1.72,204900.0],["2018-02-15",1.7,1.75,1.65,1.69,104300.0],["2018-02-16",1.68,1.69,1.58,1.64,139700.0],["2018-02-20",1.66,1.66,1.56,1.56,290800.0],["2018-02-21",1.59,1.59,1.55,1.56,113800.0],["2018-02-22",1.59,1.59,1.53,1.56,66400.0],["2018-02-23",1.56,1.61,1.53,1.59,145400.0],["2018-02-26",1.59,1.6,1.54,1.58,172900.0],["2018-02-27",1.6,1.6,1.52,1.53,114400.0],["2018-02-28",1.53,1.53,1.5,1.51,134500.0],["2018-03-01",1.51,1.56,1.49,1.56,203500.0],["2018-03-02",1.56,1.63,1.54,1.63,174400.0],["2018-03-05",1.64,1.64,1.58,1.63,174800.0],["2018-03-06",1.63,1.64,1.59,1.62,89900.0],["2018-03-07",1.6,1.63,1.58,1.61,97900.0],["2018-03-08",1.61,1.62,1.56,1.58,85300.0],["2018-03-09",1.58,1.6,1.57,1.58,58400.0],["2018-03-12",1.6,1.62,1.54,1.61,57500.0],["2018-03-13",1.63,1.63,1.57,1.57,50500.0],["2018-03-14",1.57,1.57,1.54,1.54,102500.0],["2018-03-15",1.54,1.55,1.51,1.52,84200.0],["2018-03-16",1.51,1.57,1.51,1.55,59100.0],["2018-03-19",1.54,1.55,1.52,1.53,184600.0],["2018-03-20",1.55,1.56,1.5,1.51,238700.0],["2018-03-21",1.53,1.62,1.51,1.62,184600.0],["2018-03-22",1.61,1.62,1.51,1.52,220700.0],["2018-03-23",1.55,1.63,1.54,1.62,690200.0],["2018-03-26",1.53,1.63,1.53,1.53,295700.0],["2018-03-27",1.51,1.59,1.51,1.52,310800.0],["2018-03-28",1.51,1.57,1.51,1.55,447800.0],["2018-03-29",1.57,1.77,1.55,1.74,826500.0],["2018-04-02",1.71,1.73,1.66,1.73,232300.0],["2018-04-03",1.73,1.89,1.71,1.85,938200.0],["2018-04-04",1.84,1.88,1.8,1.87,603800.0],["2018-04-05",1.86,1.93,1.83,1.91,440700.0],["2018-04-06",1.91,1.93,1.85,1.88,147400.0],["2018-04-09",1.87,1.97,1.78,1.84,280300.0],["2018-04-10",1.82,1.9,1.82,1.87,186600.0],["2018-04-11",1.88,1.92,1.83,1.84,267700.0],["2018-04-12",1.84,1.86,1.77,1.79,112600.0],["2018-04-13",1.8,1.86,1.78,1.82,223700.0],["2018-04-16",1.82,1.98,1.82,1.94,725300.0],["2018-04-17",1.95,2.0,1.91,1.97,951700.0],["2018-04-18",2.03,2.03,1.97,2.02,612800.0],["2018-04-19",2.04,2.09,1.92,2.01,667300.0],["2018-04-20",1.99,2.0,1.88,1.94,258900.0],["2018-04-23",1.95,1.95,1.82,1.84,368800.0],["2018-04-24",1.87,1.89,1.76,1.81,204700.0],["2018-04-25",1.8,1.82,1.78,1.81,121400.0],["2018-04-26",1.81,1.84,1.8,1.81,97900.0],["2018-04-27",1.81,1.91,1.76,1.88,484100.0],["2018-04-30",1.88,1.94,1.78,1.8,355600.0],["2018-05-01",1.78,1.89,1.74,1.86,396500.0],["2018-05-02",1.88,2.0,1.88,1.97,495700.0],["2018-05-03",2.0,2.04,1.86,1.94,404800.0],["2018-05-04",1.92,1.96,1.9,1.93,154200.0],["2018-05-07",1.93,1.98,1.83,1.85,453100.0],["2018-05-08",1.89,1.89,1.82,1.85,206900.0],["2018-05-09",1.88,1.97,1.85,1.97,429200.0],["2018-05-10",1.98,2.05,1.96,2.01,367000.0],["2018-05-11",2.01,2.04,1.98,2.04,217000.0],["2018-05-14",2.07,2.21,2.04,2.09,1091400.0],["2018-05-15",2.11,2.11,1.95,2.03,465300.0],["2018-05-16",2.04,2.08,2.0,2.02,300700.0],["2018-05-17",2.0,2.06,2.0,2.01,491400.0],["2018-05-18",2.02,2.1,2.02,2.08,418800.0],["2018-05-21",2.14,2.16,2.1,2.12,304700.0],["2018-05-22",2.14,2.14,2.0,2.01,418800.0],["2018-05-23",2.02,2.02,1.94,1.99,258800.0],["2018-05-24",1.99,2.04,1.97,1.98,332200.0],["2018-05-25",1.99,2.0,1.87,1.95,418100.0],["2018-05-29",1.95,1.96,1.9,1.9,234000.0],["2018-05-30",1.93,1.93,1.85,1.89,508200.0],["2018-05-31",1.9,1.9,1.82,1.84,263300.0],["2018-06-01",1.85,1.93,1.85,1.91,428500.0],["2018-06-04",1.95,2.03,1.91,2.0,608000.0],["2018-06-05",2.02,2.12,2.0,2.08,1044200.0],["2018-06-06",2.13,2.16,2.06,2.08,1089600.0],["2018-06-07",2.09,2.09,2.03,2.04,228700.0],["2018-06-08",2.03,2.06,2.01,2.01,348000.0],["2018-06-11",2.03,2.11,2.03,2.11,724700.0],["2018-06-12",2.14,2.14,2.04,2.12,621900.0],["2018-06-13",2.11,2.12,2.05,2.1,475800.0],["2018-06-14",2.09,2.09,2.03,2.04,394000.0],["2018-06-15",2.05,2.08,2.01,2.02,517300.0],["2018-06-18",2.02,2.1,2.02,2.1,608300.0],["2018-06-19",2.08,2.11,2.03,2.06,563200.0],["2018-06-20",2.06,2.17,2.06,2.14,1258100.0],["2018-06-21",2.15,2.17,2.08,2.1,1286900.0],["2018-06-22",2.1,2.14,2.05,2.1,7918800.0],["2018-06-25",2.09,2.09,1.95,2.01,1055300.0],["2018-06-26",2.0,2.01,1.95,1.97,371500.0],["2018-06-27",1.98,2.14,1.91,2.06,4047400.0],["2018-06-28",2.09,2.34,2.05,2.34,2226500.0],["2018-06-29",2.36,2.36,2.15,2.27,1528600.0],["2018-07-02",2.32,2.65,2.3,2.51,1985900.0],["2018-07-03",2.51,2.53,2.33,2.33,943700.0],["2018-07-05",2.4,2.61,2.4,2.47,1457800.0],["2018-07-06",2.47,2.52,2.41,2.46,740100.0],["2018-07-09",2.51,2.52,2.35,2.38,897400.0],["2018-07-10",2.4,2.43,2.29,2.35,890400.0],["2018-07-11",2.34,2.37,2.31,2.32,447800.0],["2018-07-12",2.32,2.39,2.3,2.32,897600.0],["2018-07-13",2.3,2.38,2.3,2.33,347000.0],["2018-07-16",2.35,2.37,2.22,2.27,814600.0],["2018-07-17",2.27,2.33,2.25,2.31,578600.0],["2018-07-18",2.55,2.64,2.34,2.34,2322200.0],["2018-07-19",2.4,2.41,2.18,2.28,1534200.0],["2018-07-20",2.39,2.63,2.28,2.59,1928400.0],["2018-07-23",2.59,2.73,2.45,2.66,1923500.0],["2018-07-24",2.66,2.73,2.5,2.68,1567500.0],["2018-07-25",2.62,2.68,2.47,2.5,1078900.0],["2018-07-26",2.52,2.81,2.52,2.77,2741500.0],["2018-07-27",2.83,2.85,2.66,2.74,1659800.0],["2018-07-30",2.8,3.05,2.76,2.91,1657500.0],["2018-07-31",3.0,3.03,2.87,2.95,1018100.0],["2018-08-01",2.97,2.99,2.91,2.95,434300.0],["2018-08-02",2.99,3.03,2.91,3.03,834300.0],["2018-08-03",3.1,3.52,3.06,3.51,2946500.0],["2018-08-06",3.6,3.64,3.24,3.31,2168500.0],["2018-08-07",3.39,3.54,3.33,3.39,1445500.0],["2018-08-08",3.4,3.41,3.22,3.33,973900.0],["2018-08-09",3.31,3.33,3.2,3.24,757600.0],["2018-08-10",3.21,3.26,3.08,3.11,786900.0],["2018-08-13",3.06,3.17,3.0,3.06,788300.0],["2018-08-14",3.09,3.4,3.04,3.39,1081700.0],["2018-08-15",3.4,3.54,3.14,3.29,1741800.0],["2018-08-16",3.3,3.41,3.29,3.32,658300.0],["2018-08-17",3.33,3.4,3.26,3.33,775000.0],["2018-08-20",3.34,3.38,3.23,3.27,601600.0],["2018-08-21",3.24,3.31,3.23,3.25,466200.0],["2018-08-22",3.27,3.31,3.21,3.3,534500.0],["2018-08-23",3.3,3.57,3.26,3.32,1941300.0],["2018-08-24",3.35,3.35,3.24,3.27,606300.0],["2018-08-27",3.28,3.32,3.1,3.2,1074400.0],["2018-08-28",3.23,3.26,3.14,3.22,501500.0],["2018-08-29",3.25,3.26,3.13,3.24,530400.0],["2018-08-30",3.23,3.26,3.12,3.16,735200.0],["2018-08-31",3.19,3.23,3.15,3.19,531300.0],["2018-09-04",3.17,3.22,3.12,3.15,683700.0],["2018-09-05",3.15,3.15,2.94,3.0,1000200.0],["2018-09-06",2.98,3.08,2.87,2.9,684300.0],["2018-09-07",2.86,2.9,2.71,2.89,954800.0],["2018-09-10",2.9,2.98,2.8,2.81,702500.0],["2018-09-11",2.79,2.87,2.76,2.83,580900.0],["2018-09-12",2.82,3.17,2.82,3.12,1499000.0],["2018-09-13",3.15,3.26,3.06,3.18,1054000.0],["2018-09-14",3.19,3.22,3.1,3.15,532800.0],["2018-09-17",3.18,3.19,3.07,3.1,501500.0],["2018-09-18",3.1,3.27,3.06,3.22,746300.0],["2018-09-19",3.24,3.39,3.22,3.28,902500.0],["2018-09-20",3.35,3.35,3.22,3.3,505100.0],["2018-09-21",3.29,3.32,3.2,3.23,1408000.0],["2018-09-24",3.24,3.27,3.06,3.12,807400.0],["2018-09-25",3.13,3.2,3.06,3.09,401400.0],["2018-09-26",3.09,3.11,3.0,3.02,419600.0],["2018-09-27",3.1,3.32,3.1,3.23,931700.0],["2018-09-28",3.23,3.38,3.23,3.28,1072900.0],["2018-10-01",3.3,3.36,3.21,3.25,602700.0],["2018-10-02",3.25,3.38,3.19,3.32,2229000.0],["2018-10-03",3.42,3.53,3.36,3.41,2396100.0],["2018-10-04",3.46,3.6,3.38,3.46,1304200.0],["2018-10-05",3.55,3.58,3.26,3.34,1235100.0],["2018-10-08",3.42,3.51,3.34,3.51,845700.0],["2018-10-09",3.53,3.7,3.37,3.62,2366500.0],["2018-10-10",3.65,3.7,3.24,3.3,2696000.0],["2018-10-11",3.11,3.31,3.09,3.2,1924000.0],["2018-10-12",3.28,3.3,3.16,3.19,1191200.0],["2018-10-15",3.25,3.25,3.13,3.24,817300.0],["2018-10-16",3.27,3.33,3.21,3.29,908000.0],["2018-10-17",3.26,3.26,3.13,3.17,991500.0],["2018-10-18",3.15,3.15,2.93,2.95,1614400.0],["2018-10-19",2.98,3.05,2.88,2.93,1127900.0],["2018-10-22",2.97,3.1,2.93,3.03,826100.0],["2018-10-23",2.96,3.03,2.84,2.89,934800.0],["2018-10-24",2.89,2.95,2.81,2.81,809100.0],["2018-10-25",2.85,2.99,2.81,2.95,1028400.0],["2018-10-26",2.89,2.98,2.81,2.92,698700.0],["2018-10-29",2.91,3.03,2.76,2.85,1070400.0],["2018-10-30",2.84,2.98,2.79,2.96,945600.0],["2018-10-31",3.02,3.4,2.97,3.37,3150700.0],["2018-11-01",3.43,3.49,3.23,3.37,1148200.0],["2018-11-02",3.42,3.54,3.36,3.47,1364200.0],["2018-11-05",3.2,4.09,3.2,4.09,4450400.0],["2018-11-06",3.85,4.09,3.61,3.7,3035200.0],["2018-11-07",3.72,3.91,3.72,3.83,1182000.0],["2018-11-08",3.84,3.95,3.65,3.71,1253800.0],["2018-11-09",3.67,3.8,3.5,3.64,865500.0],["2018-11-12",3.65,3.65,3.32,3.33,1424700.0],["2018-11-13",3.31,3.39,3.14,3.18,1489000.0],["2018-11-14",3.22,3.28,2.99,3.08,1460200.0],["2018-11-15",3.03,3.36,3.03,3.3,1136700.0],["2018-11-16",3.26,3.29,3.13,3.23,726800.0],["2018-11-19",3.2,3.36,3.15,3.19,778200.0],["2018-11-20",3.16,3.21,2.98,3.18,1007400.0],["2018-11-21",3.18,3.4,3.18,3.25,913000.0],["2018-11-23",3.18,3.21,3.09,3.13,413000.0],["2018-11-26",3.16,3.26,3.03,3.08,850400.0],["2018-11-27",3.16,3.16,2.99,3.09,826300.0],["2018-11-28",3.09,3.23,2.99,3.21,716700.0],["2018-11-29",3.21,3.23,3.08,3.14,403300.0],["2018-11-30",3.12,3.32,3.09,3.28,605500.0],["2018-12-03",3.43,3.46,3.35,3.43,1243100.0],["2018-12-04",3.43,3.51,3.15,3.18,889600.0],["2018-12-06",3.1,3.25,2.98,3.25,1175900.0],["2018-12-07",3.25,3.44,3.21,3.41,994600.0],["2018-12-10",3.36,3.59,3.35,3.55,1380500.0],["2018-12-11",3.59,3.64,3.44,3.53,940500.0],["2018-12-12",3.54,3.72,3.53,3.66,1045400.0],["2018-12-13",3.7,3.77,3.57,3.6,822900.0],["2018-12-14",3.54,3.7,3.49,3.5,951700.0],["2018-12-17",3.47,3.55,3.14,3.14,1290600.0],["2018-12-18",3.14,3.29,3.13,3.2,1115200.0],["2018-12-19",3.19,3.24,3.07,3.17,1652100.0],["2018-12-20",3.11,3.19,2.86,2.99,2429700.0],["2018-12-21",2.96,2.97,2.64,2.75,3635900.0],["2018-12-24",2.67,2.71,2.54,2.58,1106700.0],["2018-12-26",2.55,2.83,2.51,2.8,1151200.0],["2018-12-27",2.75,2.77,2.61,2.75,763200.0],["2018-12-28",2.75,2.83,2.62,2.72,879800.0],["2018-12-31",2.79,2.86,2.69,2.85,932400.0],["2019-01-02",2.73,2.85,2.71,2.78,755600.0],["2019-01-03",2.78,2.84,2.66,2.8,550400.0],["2019-01-04",2.85,3.06,2.82,3.02,835600.0],["2019-01-07",3.06,3.14,3.0,3.09,1072300.0],["2019-01-08",3.12,3.14,2.95,3.04,766400.0],["2019-01-09",3.07,3.23,3.04,3.19,971200.0],["2019-01-10",3.16,3.23,3.05,3.12,835300.0],["2019-01-11",3.09,3.15,2.99,3.02,899800.0],["2019-01-14",2.98,3.07,2.9,2.91,583800.0],["2019-01-15",2.92,3.01,2.91,2.96,485000.0],["2019-01-16",3.0,3.0,2.85,2.86,566000.0],["2019-01-17",2.84,2.88,2.81,2.87,455300.0],["2019-01-18",2.88,3.0,2.85,2.91,551600.0],["2019-01-22",2.89,2.9,2.65,2.68,1058600.0],["2019-01-23",2.87,2.87,2.63,2.72,883900.0],["2019-01-24",2.69,2.79,2.66,2.72,770600.0],["2019-01-25",2.72,2.95,2.72,2.91,729200.0],["2019-01-28",2.9,2.91,2.7,2.82,1025100.0],["2019-01-29",2.8,2.99,2.8,2.88,640600.0],["2019-01-30",2.95,2.95,2.84,2.9,547600.0],["2019-01-31",2.92,3.01,2.85,2.86,1078600.0],["2019-02-01",2.9,2.98,2.86,2.93,692500.0],["2019-02-04",2.95,3.12,2.89,3.11,900100.0],["2019-02-05",3.14,3.37,3.11,3.36,1528500.0],["2019-02-06",3.43,3.43,3.12,3.15,1465200.0],["2019-02-07",3.14,3.16,3.0,3.13,741700.0],["2019-02-08",3.11,3.15,2.96,3.0,629800.0],["2019-02-11",3.0,3.09,2.93,3.05,745800.0],["2019-02-12",3.12,3.2,2.96,3.03,967700.0],["2019-02-13",3.06,3.06,2.9,2.93,836900.0],["2019-02-14",2.89,3.05,2.89,3.04,723300.0],["2019-02-15",3.03,3.1,2.99,3.02,514100.0],["2019-02-19",3.03,3.09,2.92,2.95,1088700.0],["2019-02-20",2.96,3.02,2.92,2.98,718300.0],["2019-02-21",2.91,3.04,2.91,3.03,675500.0],["2019-02-22",3.04,3.07,2.99,3.02,631700.0],["2019-02-25",3.0,3.12,2.99,3.01,669400.0],["2019-02-26",3.0,3.16,3.0,3.13,1022700.0],["2019-02-27",3.15,3.15,3.0,3.11,565600.0],["2019-02-28",3.06,3.13,3.02,3.07,737600.0],["2019-03-01",3.09,3.13,3.0,3.05,590400.0],["2019-03-04",3.05,3.05,2.91,2.94,1034500.0],["2019-03-05",2.95,2.95,2.9,2.9,615900.0],["2019-03-06",2.92,2.93,2.85,2.86,739600.0],["2019-03-07",2.85,2.89,2.75,2.77,697600.0],["2019-03-08",2.79,2.89,2.71,2.82,822700.0],["2019-03-11",2.84,2.89,2.68,2.74,1440500.0],["2019-03-12",2.7,2.83,2.64,2.68,1360000.0],["2019-03-13",2.66,3.01,2.66,2.99,1177000.0],["2019-03-14",3.0,3.1,2.87,3.08,1339800.0],["2019-03-15",3.09,3.29,3.07,3.21,2146800.0],["2019-03-18",3.25,3.27,3.05,3.17,981800.0],["2019-03-19",3.19,3.29,3.17,3.26,1180700.0],["2019-03-20",3.26,3.34,3.17,3.28,1184700.0],["2019-03-21",3.29,3.32,3.16,3.24,737200.0],["2019-03-22",3.23,3.31,3.1,3.16,1223900.0],["2019-03-25",3.15,3.24,3.1,3.19,533400.0],["2019-03-26",3.24,3.33,3.17,3.32,1139900.0],["2019-03-27",3.34,3.38,3.2,3.28,1165400.0],["2019-03-28",3.29,3.33,3.22,3.31,914400.0],["2019-03-29",3.35,3.42,3.29,3.33,1014900.0],["2019-04-01",3.43,3.5,3.3,3.46,1326400.0],["2019-04-02",3.49,3.58,3.44,3.55,1209900.0],["2019-04-03",3.58,3.63,3.52,3.59,1263300.0],["2019-04-04",3.65,3.66,3.56,3.61,1096900.0],["2019-04-05",3.65,3.67,3.59,3.64,738400.0],["2019-04-08",3.7,3.73,3.6,3.61,999000.0],["2019-04-09",3.52,3.68,3.52,3.58,1188900.0],["2019-04-10",3.67,3.72,3.57,3.59,795100.0],["2019-04-11",3.56,3.65,3.37,3.41,1439400.0],["2019-04-12",3.45,3.46,3.11,3.29,2359600.0],["2019-04-15",3.29,3.32,3.11,3.15,1386400.0],["2019-04-16",3.18,3.21,3.03,3.04,1044700.0],["2019-04-17",3.01,3.15,2.99,3.12,1210100.0],["2019-04-18",3.16,3.2,3.03,3.13,915300.0],["2019-04-22",3.15,3.16,3.07,3.1,644000.0],["2019-04-23",3.14,3.16,3.05,3.13,695500.0],["2019-04-24",3.13,3.15,3.0,3.02,938200.0],["2019-04-25",3.03,3.05,2.97,3.05,713900.0],["2019-04-26",3.08,3.1,3.02,3.08,449700.0],["2019-04-29",3.12,3.12,3.0,3.03,407100.0],["2019-04-30",3.02,3.07,2.95,3.0,696300.0],["2019-05-01",2.99,3.01,2.94,2.96,868900.0],["2019-05-02",2.96,2.96,2.82,2.91,1097600.0],["2019-05-03",2.9,3.01,2.88,2.99,604100.0],["2019-05-06",3.0,3.0,2.9,2.93,593900.0],["2019-05-07",2.9,2.94,2.83,2.91,879800.0],["2019-05-08",2.82,2.92,2.7,2.8,1895600.0],["2019-05-09",2.78,2.82,2.68,2.76,826700.0],["2019-05-10",2.77,2.78,2.66,2.71,1051600.0],["2019-05-13",2.64,2.66,2.52,2.63,1674600.0],["2019-05-14",2.66,2.67,2.58,2.59,718200.0],["2019-05-15",2.59,2.72,2.55,2.69,919100.0],["2019-05-16",2.71,2.81,2.71,2.78,608000.0],["2019-05-17",2.75,2.79,2.66,2.75,741400.0],["2019-05-20",2.7,2.77,2.68,2.76,508700.0],["2019-05-21",2.79,2.79,2.71,2.75,530900.0],["2019-05-22",2.75,2.78,2.63,2.66,577400.0],["2019-05-23",2.65,2.73,2.62,2.72,598800.0],["2019-05-24",2.73,2.74,2.58,2.6,717700.0],["2019-05-28",2.65,2.65,2.52,2.54,747700.0],["2019-05-29",2.51,2.56,2.46,2.55,940300.0],["2019-05-30",2.53,2.56,2.44,2.56,737300.0],["2019-05-31",2.56,2.74,2.5,2.72,1474100.0],["2019-06-03",2.75,2.85,2.68,2.78,1576800.0],["2019-06-04",2.78,2.85,2.75,2.84,1004900.0],["2019-06-05",2.88,2.88,2.75,2.87,1092400.0],["2019-06-06",2.85,2.93,2.79,2.93,1255900.0],["2019-06-07",2.96,3.08,2.91,3.01,1745200.0],["2019-06-10",3.01,3.09,2.98,3.07,1281700.0],["2019-06-11",3.15,3.15,3.03,3.08,1227500.0],["2019-06-12",3.1,3.14,3.0,3.04,1003300.0],["2019-06-13",3.03,3.18,3.03,3.13,1407900.0],["2019-06-14",3.16,3.19,3.09,3.13,1020400.0],["2019-06-17",3.13,3.16,3.1,3.12,1058200.0],["2019-06-18",3.1,3.15,3.04,3.14,1103100.0],["2019-06-19",3.12,3.16,3.07,3.15,467700.0],["2019-06-20",3.24,3.26,3.09,3.18,1849100.0],["2019-06-21",3.2,3.32,3.2,3.23,1319500.0],["2019-06-24",3.25,3.26,3.01,3.02,1065600.0],["2019-06-25",3.02,3.11,2.87,2.9,1073200.0],["2019-06-26",2.9,2.97,2.88,2.93,981200.0],["2019-06-27",2.92,2.95,2.89,2.93,741000.0],["2019-06-28",2.96,3.14,2.95,3.13,2227800.0],["2019-07-01",3.2,3.22,3.07,3.09,644400.0],["2019-07-02",3.14,3.14,2.96,3.01,990900.0],["2019-07-03",3.02,3.06,2.95,2.96,471400.0],["2019-07-05",3.05,3.05,2.88,3.04,1138800.0],["2019-07-08",3.09,3.14,3.03,3.09,1174300.0],["2019-07-09",3.12,3.21,3.05,3.18,1647000.0],["2019-07-10",3.22,3.25,3.04,3.05,1407800.0],["2019-07-11",3.04,3.11,3.0,3.04,865100.0],["2019-07-12",3.07,3.08,1.9,1.93,20462100.0],["2019-07-15",2.1,2.12,1.86,1.92,7221900.0],["2019-07-16",1.97,2.09,1.89,2.05,3993900.0],["2019-07-17",2.09,2.09,1.97,2.03,2785200.0],["2019-07-18",2.03,2.03,1.82,1.95,2448300.0],["2019-07-19",1.96,2.01,1.93,1.97,1043300.0],["2019-07-22",1.97,2.0,1.84,1.89,1330000.0],["2019-07-23",1.9,1.9,1.7,1.81,1657200.0],["2019-07-24",1.78,1.88,1.77,1.87,984600.0],["2019-07-25",1.88,1.88,1.75,1.79,758000.0],["2019-07-26",1.81,1.93,1.74,1.91,1529300.0],["2019-07-29",1.94,1.94,1.82,1.84,1034400.0],["2019-07-30",1.85,1.87,1.79,1.85,644600.0],["2019-07-31",1.86,1.87,1.75,1.82,1463000.0],["2019-08-01",1.81,1.86,1.77,1.77,730000.0],["2019-08-02",1.78,1.8,1.72,1.73,549900.0],["2019-08-05",1.75,1.8,1.6,1.72,1277200.0],["2019-08-06",1.72,1.73,1.55,1.61,1608100.0],["2019-08-07",1.61,1.61,1.5,1.55,1376100.0],["2019-08-08",1.54,1.68,1.54,1.63,1161700.0],["2019-08-09",1.64,1.65,1.57,1.58,1073100.0],["2019-08-12",1.59,1.67,1.55,1.67,706800.0],["2019-08-13",1.68,1.69,1.6,1.65,546400.0],["2019-08-14",1.64,1.66,1.56,1.57,725200.0],["2019-08-15",1.57,1.58,1.5,1.54,752200.0],["2019-08-16",1.57,1.63,1.56,1.58,723200.0],["2019-08-19",1.72,1.76,1.59,1.65,825700.0],["2019-08-20",1.65,1.73,1.65,1.7,777800.0],["2019-08-21",1.75,1.8,1.72,1.74,1104700.0],["2019-08-22",1.76,1.79,1.69,1.71,544600.0],["2019-08-23",1.71,1.76,1.61,1.65,741300.0],["2019-08-26",1.67,1.76,1.66,1.7,550000.0],["2019-08-27",1.68,1.75,1.6,1.66,746600.0],["2019-08-28",1.66,1.79,1.63,1.76,870100.0],["2019-08-29",1.71,1.81,1.71,1.75,705100.0],["2019-08-30",1.75,1.85,1.73,1.83,930100.0],["2019-09-03",1.85,1.89,1.8,1.88,780700.0],["2019-09-04",1.9,1.91,1.83,1.88,474200.0],["2019-09-05",1.9,1.91,1.85,1.86,627300.0],["2019-09-06",1.87,2.06,1.86,2.01,2457800.0],["2019-09-09",2.06,2.07,1.91,1.99,1624600.0],["2019-09-10",1.98,2.05,1.93,2.01,873100.0],["2019-09-11",2.04,2.07,1.98,2.03,942800.0],["2019-09-12",2.05,2.08,1.99,2.06,890900.0],["2019-09-13",2.08,2.09,2.01,2.06,645800.0],["2019-09-16",2.09,2.1,2.01,2.07,726000.0],["2019-09-17",2.09,2.09,2.01,2.06,673900.0],["2019-09-18",2.04,2.07,2.0,2.03,511500.0],["2019-09-19",2.04,2.07,1.96,2.05,614200.0],["2019-09-20",2.03,2.06,1.98,1.98,720800.0],["2019-09-23",2.0,2.08,1.98,2.07,654900.0],["2019-09-24",2.08,2.09,1.99,1.99,484400.0],["2019-09-25",1.99,2.02,1.91,1.98,507900.0],["2019-09-26",1.99,2.0,1.95,1.99,264400.0],["2019-09-27",2.0,2.03,1.88,1.92,594100.0],["2019-09-30",1.91,1.99,1.81,1.93,674400.0],["2019-10-01",1.93,1.98,1.84,1.87,414300.0],["2019-10-02",1.86,1.89,1.8,1.84,639200.0],["2019-10-03",1.83,1.92,1.81,1.89,383900.0],["2019-10-04",1.93,1.99,1.87,1.98,649500.0],["2019-10-07",1.96,2.02,1.93,1.93,520000.0],["2019-10-08",1.91,2.0,1.9,1.98,496500.0],["2019-10-09",1.98,2.01,1.93,1.97,447100.0],["2019-10-10",1.99,2.2,1.94,2.04,2841300.0],["2019-10-11",2.04,2.07,1.95,1.99,843700.0],["2019-10-14",1.99,2.02,1.93,1.97,416400.0],["2019-10-15",1.97,1.99,1.85,1.86,766800.0],["2019-10-16",1.86,1.88,1.78,1.84,671000.0],["2019-10-17",1.86,1.96,1.84,1.96,919000.0],["2019-10-18",1.94,1.98,1.88,1.93,372600.0],["2019-10-21",1.93,1.97,1.88,1.88,406900.0],["2019-10-22",1.9,1.96,1.85,1.88,427300.0],["2019-10-23",1.88,1.99,1.85,1.97,937900.0],["2019-10-24",1.98,1.98,1.89,1.94,523100.0],["2019-10-25",1.97,1.97,1.91,1.94,397600.0],["2019-10-28",1.92,2.03,1.92,1.98,508400.0],["2019-10-29",1.99,2.0,1.95,1.98,430600.0],["2019-10-30",1.98,2.1,1.94,2.07,766900.0],["2019-10-31",2.07,2.07,1.95,2.01,501900.0],["2019-11-01",2.01,2.1,1.98,2.0,675000.0],["2019-11-04",1.97,2.1,1.97,2.09,807600.0],["2019-11-05",2.1,2.15,2.02,2.07,1046200.0],["2019-11-06",2.05,2.08,2.02,2.03,647800.0],["2019-11-07",2.02,2.05,1.97,1.98,424000.0],["2019-11-08",2.0,2.0,1.9,1.91,892000.0],["2019-11-11",1.9,1.96,1.89,1.96,514900.0],["2019-11-12",1.99,1.99,1.93,1.97,275800.0],["2019-11-13",1.96,2.06,1.93,2.05,765600.0],["2019-11-14",2.04,2.07,2.01,2.06,1071400.0],["2019-11-15",2.06,2.1,2.0,2.05,700100.0],["2019-11-18",2.0,2.09,1.93,2.06,1546500.0],["2019-11-19",2.05,2.05,1.96,1.99,602500.0],["2019-11-20",1.97,2.05,1.96,2.01,483500.0],["2019-11-21",2.03,2.06,1.97,2.02,538100.0],["2019-11-22",2.04,2.06,2.0,2.02,454400.0],["2019-11-25",2.06,2.06,1.96,1.97,632400.0],["2019-11-26",1.99,2.0,1.95,1.97,376200.0],["2019-11-27",1.96,2.0,1.95,1.99,363200.0],["2019-11-29",1.99,1.99,1.96,1.98,125700.0],["2019-12-02",1.96,1.98,1.87,1.9,822100.0],["2019-12-03",1.89,1.91,1.79,1.85,464800.0],["2019-12-04",1.83,1.91,1.82,1.9,275300.0],["2019-12-05",1.93,2.24,1.93,2.18,3778600.0],["2019-12-06",2.25,2.27,2.17,2.25,2127800.0],["2019-12-09",2.25,2.34,2.13,2.18,1329000.0],["2019-12-10",2.13,2.21,2.08,2.09,784700.0],["2019-12-11",2.1,2.19,2.06,2.11,1036200.0],["2019-12-12",2.13,2.18,2.03,2.06,1271800.0],["2019-12-13",2.1,2.1,1.89,1.95,1845200.0],["2019-12-16",1.99,2.01,1.89,1.9,747000.0],["2019-12-17",1.9,1.91,1.82,1.83,1003200.0],["2019-12-18",1.85,1.9,1.83,1.86,838800.0],["2019-12-19",1.9,1.91,1.86,1.87,783700.0],["2019-12-20",1.86,1.89,1.82,1.88,1321500.0],["2019-12-23",1.9,1.92,1.83,1.87,1102300.0],["2019-12-24",1.88,1.89,1.83,1.88,292100.0],["2019-12-26",1.88,1.92,1.86,1.86,609100.0],["2019-12-27",1.89,1.92,1.85,1.86,915800.0],["2019-12-30",1.86,1.88,1.82,1.85,916300.0],["2019-12-31",1.86,1.92,1.86,1.91,766900.0],["2020-01-02",1.92,1.93,1.83,1.87,1068400.0],["2020-01-03",1.87,1.92,1.83,1.9,960700.0],["2020-01-06",1.95,1.96,1.86,1.88,799700.0],["2020-01-07",1.89,1.9,1.83,1.84,1016900.0],["2020-01-08",1.84,1.89,1.75,1.76,1200400.0],["2020-01-09",1.81,1.81,1.72,1.75,690200.0],["2020-01-10",1.76,1.81,1.71,1.71,939000.0],["2020-01-13",1.71,1.83,1.7,1.79,708000.0],["2020-01-14",1.8,1.83,1.74,1.77,846800.0],["2020-01-15",1.78,1.8,1.74,1.8,699400.0],["2020-01-16",1.76,1.88,1.76,1.81,983100.0],["2020-01-17",1.85,1.85,1.73,1.73,734900.0],["2020-01-21",1.73,1.73,1.65,1.65,1275700.0],["2020-01-22",1.65,1.68,1.62,1.66,614100.0],["2020-01-23",1.65,1.67,1.61,1.65,370000.0],["2020-01-24",1.68,1.68,1.61,1.62,564900.0],["2020-01-27",1.6,1.66,1.56,1.61,589000.0],["2020-01-28",1.59,1.61,1.5,1.52,1018900.0],["2020-01-29",1.51,1.55,1.43,1.47,1108800.0],["2020-01-30",1.46,1.49,1.39,1.48,652500.0],["2020-01-31",1.49,1.66,1.39,1.42,2648600.0],["2020-02-03",1.54,1.78,1.49,1.64,4045100.0],["2020-02-04",1.67,1.75,1.67,1.7,1337600.0],["2020-02-05",1.75,1.75,1.63,1.73,1003600.0],["2020-02-06",1.74,1.74,1.65,1.66,478500.0],["2020-02-07",1.65,1.66,1.55,1.63,740300.0],["2020-02-10",1.63,1.79,1.6,1.61,2612100.0],["2020-02-11",1.65,1.75,1.65,1.71,1612200.0],["2020-02-12",1.75,1.78,1.67,1.72,1153000.0],["2020-02-13",1.73,1.74,1.66,1.71,751000.0],["2020-02-14",1.55,1.55,1.48,1.49,3210900.0],["2020-02-18",1.52,1.53,1.42,1.43,2084400.0],["2020-02-19",1.43,1.47,1.39,1.44,2051600.0],["2020-02-20",1.45,1.45,1.39,1.39,1948000.0],["2020-02-21",1.42,1.43,1.36,1.36,1681500.0],["2020-02-24",1.35,1.35,1.25,1.29,2575500.0],["2020-02-25",1.3,1.32,1.16,1.16,2815000.0],["2020-02-26",1.27,1.27,1.13,1.15,2348500.0],["2020-02-27",1.21,1.21,1.05,1.09,2097100.0],["2020-02-28",1.06,1.19,1.04,1.18,1701500.0],["2020-03-02",1.4,1.4,1.14,1.28,1651100.0],["2020-03-03",1.3,1.44,1.22,1.3,3514200.0],["2020-03-04",1.35,1.41,1.32,1.33,1738600.0],["2020-03-05",1.31,1.33,1.25,1.29,1107200.0],["2020-03-06",1.25,1.26,1.18,1.23,865000.0],["2020-03-09",1.17,1.18,1.05,1.07,1429600.0],["2020-03-10",1.18,1.2,1.02,1.13,1141000.0],["2020-03-11",1.11,1.12,1.01,1.02,1531500.0],["2020-03-12",0.89,0.94,0.78,0.85,1983300.0],["2020-03-13",0.9,0.95,0.85,0.93,1478700.0],["2020-03-16",0.81,0.87,0.81,0.85,1144100.0],["2020-03-17",0.9,0.99,0.79,0.99,1455700.0],["2020-03-18",0.92,0.94,0.85,0.9,747600.0],["2020-03-19",0.89,0.99,0.86,0.98,763700.0],["2020-03-20",0.98,1.06,0.89,0.94,1530800.0],["2020-03-23",0.96,1.0,0.84,0.87,895000.0],["2020-03-24",0.97,0.98,0.9,0.98,1220300.0],["2020-03-25",1.0,1.05,0.92,1.0,1027100.0],["2020-03-26",1.0,1.07,0.98,1.03,854600.0],["2020-03-27",0.99,1.03,0.93,0.96,619300.0],["2020-03-30",1.02,1.07,0.97,1.07,909200.0],["2020-03-31",1.08,1.18,1.06,1.18,1581100.0],["2020-04-01",1.15,1.18,1.05,1.13,1029500.0],["2020-04-02",1.14,1.18,1.1,1.12,468200.0],["2020-04-03",1.14,1.17,1.07,1.1,415800.0],["2020-04-06",1.15,1.21,1.11,1.16,959500.0],["2020-04-07",1.28,1.34,1.21,1.29,1955400.0],["2020-04-08",1.35,1.37,1.29,1.31,1151700.0],["2020-04-09",1.3,1.36,1.22,1.29,917700.0],["2020-04-13",1.33,1.34,1.24,1.31,1091300.0],["2020-04-14",1.5,1.64,1.4,1.54,3840000.0],["2020-04-15",1.55,1.63,1.5,1.59,1980000.0],["2020-04-16",1.66,1.73,1.51,1.54,2482100.0],["2020-04-17",1.57,1.6,1.51,1.59,1087400.0],["2020-04-20",1.59,1.71,1.57,1.68,2312800.0],["2020-04-21",1.7,1.7,1.5,1.56,1898500.0],["2020-04-22",1.6,1.93,1.57,1.9,4013300.0],["2020-04-23",2.1,2.35,1.76,1.91,11813800.0],["2020-04-24",2.01,2.01,1.81,1.86,2920600.0],["2020-04-27",1.91,1.93,1.78,1.86,1913500.0],["2020-04-28",1.87,1.9,1.72,1.81,1955000.0],["2020-04-29",1.82,1.88,1.79,1.86,1780100.0],["2020-04-30",1.81,1.89,1.74,1.78,1803800.0],["2020-05-01",1.81,1.81,1.67,1.8,1644700.0],["2020-05-04",1.75,1.79,1.58,1.69,3315500.0],["2020-05-05",1.74,1.81,1.69,1.74,1700900.0],["2020-05-06",1.77,1.8,1.68,1.68,1049900.0],["2020-05-07",1.71,1.75,1.66,1.7,933700.0],["2020-05-08",1.73,1.77,1.68,1.75,1236400.0],["2020-05-11",1.75,1.77,1.67,1.68,1228300.0],["2020-05-12",1.68,1.71,1.57,1.57,1429800.0],["2020-05-13",1.6,1.63,1.42,1.45,2058500.0],["2020-05-14",1.44,1.53,1.38,1.52,1819300.0],["2020-05-15",1.54,1.62,1.48,1.61,1222800.0],["2020-05-18",1.65,1.7,1.6,1.65,1294700.0],["2020-05-19",1.67,1.68,1.55,1.57,1239800.0],["2020-05-20",1.6,1.68,1.57,1.63,1736000.0],["2020-05-21",1.68,1.7,1.56,1.62,1204300.0],["2020-05-22",1.63,1.64,1.58,1.62,742100.0],["2020-05-26",1.63,1.67,1.62,1.63,900600.0],["2020-05-27",1.68,1.71,1.55,1.68,1489000.0],["2020-05-28",1.7,1.75,1.62,1.63,1507800.0],["2020-05-29",1.63,1.73,1.61,1.72,1292600.0],["2020-06-01",1.74,1.75,1.67,1.68,1099200.0],["2020-06-02",1.7,1.78,1.69,1.76,1228600.0],["2020-06-03",1.81,1.81,1.69,1.71,1048700.0],["2020-06-04",1.7,1.74,1.63,1.68,802100.0],["2020-06-05",1.7,1.72,1.61,1.65,1153300.0],["2020-06-08",1.66,1.71,1.64,1.67,959000.0],["2020-06-09",1.67,1.7,1.63,1.69,855700.0],["2020-06-10",1.7,1.7,1.62,1.63,1243900.0],["2020-06-11",1.67,1.73,1.53,1.54,2566900.0],["2020-06-12",1.59,1.61,1.52,1.56,1774800.0],["2020-06-15",1.55,1.62,1.48,1.58,1698700.0],["2020-06-16",1.64,1.64,1.54,1.6,1105400.0],["2020-06-17",1.61,1.64,1.57,1.57,1898200.0],["2020-06-18",1.58,1.61,1.55,1.55,1003800.0],["2020-06-19",1.61,1.61,1.54,1.58,1251700.0],["2020-06-22",1.6,1.61,1.56,1.58,901600.0],["2020-06-23",1.59,1.61,1.54,1.54,1048000.0],["2020-06-24",1.54,1.58,1.45,1.56,1321800.0],["2020-06-25",1.55,1.58,1.52,1.56,730600.0],["2020-06-26",1.55,1.56,1.43,1.43,3612600.0],["2020-06-29",1.45,1.49,1.43,1.46,1593200.0],["2020-06-30",1.47,1.54,1.46,1.51,1180400.0],["2020-07-01",1.52,1.55,1.49,1.53,701300.0],["2020-07-02",1.55,1.56,1.48,1.5,862600.0],["2020-07-06",1.53,1.59,1.53,1.57,1063500.0],["2020-07-07",1.58,1.62,1.52,1.59,949000.0],["2020-07-08",1.6,1.65,1.59,1.61,754600.0],["2020-07-09",1.65,1.65,1.51,1.53,1007100.0],["2020-07-10",1.55,1.58,1.53,1.56,680300.0],["2020-07-13",1.56,1.6,1.53,1.54,843300.0],["2020-07-14",1.53,1.55,1.51,1.54,681900.0],["2020-07-15",1.55,1.61,1.53,1.58,1167400.0],["2020-07-16",1.58,1.62,1.55,1.59,1474500.0],["2020-07-17",1.62,1.8,1.59,1.75,3431800.0],["2020-07-20",1.82,1.94,1.8,1.81,3301700.0],["2020-07-21",1.9,1.94,1.8,1.82,2357500.0],["2020-07-22",1.84,1.93,1.77,1.84,3850900.0],["2020-07-23",1.85,1.89,1.77,1.85,1947000.0],["2020-07-24",1.85,1.97,1.84,1.87,3226500.0],["2020-07-27",1.9,1.96,1.87,1.95,2185400.0],["2020-07-28",1.95,1.97,1.85,1.85,1599600.0],["2020-07-29",1.93,1.94,1.65,1.72,3924700.0],["2020-07-30",1.71,1.71,1.59,1.69,1369100.0],["2020-07-31",1.67,1.77,1.64,1.71,1428200.0],["2020-08-03",1.75,1.83,1.74,1.81,1243900.0],["2020-08-04",1.81,1.9,1.77,1.84,1188000.0],["2020-08-05",1.9,1.91,1.75,1.85,2278900.0],["2020-08-06",1.84,1.84,1.73,1.75,1266100.0],["2020-08-07",1.76,1.79,1.72,1.77,1311600.0],["2020-08-10",1.84,1.84,1.72,1.77,837300.0],["2020-08-11",1.76,1.8,1.67,1.68,935500.0],["2020-08-12",1.69,1.73,1.66,1.71,1665800.0],["2020-08-13",1.73,1.74,1.67,1.69,754400.0],["2020-08-14",1.7,1.7,1.65,1.66,492800.0],["2020-08-17",1.69,1.75,1.66,1.66,1645900.0],["2020-08-18",1.67,1.71,1.65,1.68,701400.0],["2020-08-19",1.68,1.76,1.67,1.72,1661800.0],["2020-08-20",1.71,1.74,1.66,1.67,1480300.0],["2020-08-21",1.68,1.73,1.65,1.71,1635100.0],["2020-08-24",1.75,1.75,1.68,1.69,1273200.0],["2020-08-25",1.7,1.73,1.68,1.72,1051700.0],["2020-08-26",1.73,1.85,1.72,1.8,3338400.0],["2020-08-27",1.82,1.86,1.75,1.8,1919100.0],["2020-08-28",1.84,1.94,1.81,1.9,3187700.0],["2020-08-31",1.91,1.94,1.82,1.82,1620500.0],["2020-09-01",1.84,1.91,1.81,1.9,1531100.0],["2020-09-02",1.93,1.95,1.89,1.92,1826900.0],["2020-09-03",1.91,1.93,1.76,1.79,1657700.0],["2020-09-04",1.79,1.82,1.7,1.78,1376700.0],["2020-09-08",1.8,1.8,1.67,1.7,1475300.0],["2020-09-09",1.75,1.8,1.74,1.79,822100.0],["2020-09-10",1.8,1.81,1.69,1.71,1073700.0],["2020-09-11",1.73,1.75,1.67,1.69,888200.0],["2020-09-14",1.71,1.93,1.71,1.77,3475700.0],["2020-09-15",1.79,1.81,1.74,1.75,897000.0],["2020-09-16",1.77,1.86,1.75,1.75,1453700.0],["2020-09-17",1.73,1.79,1.71,1.76,600300.0],["2020-09-18",1.8,1.8,1.73,1.79,1608000.0],["2020-09-21",1.76,1.76,1.66,1.66,1437700.0],["2020-09-22",1.66,1.69,1.63,1.68,837200.0],["2020-09-23",1.7,1.7,1.51,1.55,1586000.0],["2020-09-24",1.51,1.66,1.49,1.55,1162400.0],["2020-09-25",1.55,1.66,1.55,1.65,1091800.0],["2020-09-28",1.66,1.73,1.61,1.72,999500.0],["2020-09-29",1.74,1.75,1.68,1.74,851700.0],["2020-09-30",1.73,1.73,1.65,1.68,734900.0],["2020-10-01",1.72,1.76,1.65,1.74,1996700.0],["2020-10-02",1.66,1.69,1.62,1.64,1081600.0],["2020-10-05",1.67,1.71,1.62,1.7,1004800.0],["2020-10-06",1.72,1.79,1.65,1.67,2394500.0],["2020-10-07",1.7,1.77,1.67,1.75,1588100.0],["2020-10-08",1.76,1.79,1.7,1.7,1103400.0],["2020-10-09",1.73,1.74,1.68,1.7,762500.0],["2020-10-12",1.71,1.72,1.63,1.68,967700.0],["2020-10-13",1.69,1.7,1.64,1.65,807400.0],["2020-10-14",1.66,1.7,1.64,1.67,709800.0],["2020-10-15",1.65,1.69,1.63,1.67,1165100.0],["2020-10-16",1.67,1.67,1.61,1.63,1392800.0],["2020-10-19",1.67,1.67,1.59,1.61,808400.0],["2020-10-20",1.63,1.66,1.59,1.64,660300.0],["2020-10-21",1.65,1.7,1.63,1.69,2473600.0],["2020-10-22",1.7,1.71,1.63,1.64,900100.0],["2020-10-23",1.68,1.68,1.6,1.61,809400.0],["2020-10-26",1.63,1.63,1.54,1.56,1115300.0],["2020-10-27",1.56,1.59,1.54,1.56,604500.0],["2020-10-28",1.56,1.56,1.45,1.45,1409700.0],["2020-10-29",1.45,1.56,1.42,1.55,800700.0],["2020-10-30",1.53,1.55,1.46,1.51,624500.0],["2020-11-02",1.51,1.53,1.44,1.45,1364800.0],["2020-11-03",1.52,1.53,1.46,1.51,1127100.0],["2020-11-04",1.52,1.54,1.48,1.49,785700.0],["2020-11-05",1.54,1.63,1.52,1.62,1361700.0],["2020-11-06",1.65,1.65,1.58,1.62,789600.0],["2020-11-09",1.66,1.72,1.6,1.62,1251300.0],["2020-11-10",1.63,1.74,1.6,1.73,1647700.0],["2020-11-11",1.74,1.84,1.71,1.84,2263500.0],["2020-11-12",1.82,1.89,1.73,1.74,1592900.0],["2020-11-13",1.77,1.8,1.73,1.73,754600.0],["2020-11-16",1.75,1.84,1.75,1.82,995300.0],["2020-11-17",1.81,1.82,1.69,1.77,1588800.0],["2020-11-18",1.8,1.83,1.75,1.8,1024300.0],["2020-11-19",1.8,1.83,1.76,1.82,1157000.0],["2020-11-20",1.8,1.85,1.79,1.83,750200.0],["2020-11-23",1.85,1.92,1.83,1.91,2407900.0],["2020-11-24",1.93,2.13,1.93,2.12,5570100.0],["2020-11-25",2.18,2.21,2.11,2.15,3216400.0],["2020-11-27",2.13,2.16,1.99,2.01,1634000.0],["2020-11-30",2.07,2.15,1.97,2.08,3272700.0],["2020-12-01",2.16,2.24,1.93,1.98,3983000.0],["2020-12-02",2.0,2.27,1.98,2.26,2983900.0],["2020-12-03",2.31,2.42,2.19,2.21,4957100.0],["2020-12-04",2.22,2.6,2.21,2.58,4531800.0],["2020-12-07",2.79,2.98,2.63,2.85,10556800.0],["2020-12-08",2.9,2.99,2.58,2.86,7086400.0],["2020-12-09",2.96,2.96,2.5,2.61,4881700.0],["2020-12-10",2.63,3.07,2.6,3.05,4372100.0],["2020-12-11",3.09,3.1,2.82,3.06,5078900.0],["2020-12-14",3.4,3.49,3.05,3.06,9088300.0],["2020-12-15",3.2,3.35,2.96,3.28,5364700.0],["2020-12-16",3.25,3.26,3.07,3.14,3426700.0],["2020-12-17",3.2,3.57,3.2,3.57,6722800.0],["2020-12-18",3.6,3.6,3.36,3.49,4733500.0],["2020-12-21",3.5,3.5,3.28,3.43,3670200.0],["2020-12-22",3.55,3.68,3.46,3.63,3401400.0],["2020-12-23",3.68,4.27,3.67,4.07,7405900.0],["2020-12-24",4.22,4.28,3.98,4.15,3310600.0],["2020-12-28",4.5,4.82,4.28,4.45,6687700.0],["2020-12-29",4.5,4.57,4.0,4.25,6142700.0],["2020-12-30",4.29,4.49,4.24,4.31,3520000.0],["2020-12-31",4.31,4.4,4.12,4.26,3258800.0],["2021-01-04",4.35,4.37,3.83,3.94,6334200.0],["2021-01-05",3.95,4.54,3.94,4.37,6103100.0],["2021-01-06",4.49,4.5,4.02,4.16,5397400.0],["2021-01-07",4.19,4.32,4.12,4.2,3149100.0],["2021-01-08",4.29,4.32,3.91,4.01,4795200.0],["2021-01-11",3.87,4.07,3.67,3.96,3445600.0],["2021-01-12",3.95,4.03,3.66,3.76,4108400.0],["2021-01-13",3.7,4.05,3.53,3.99,5940800.0],["2021-01-14",4.07,4.37,4.06,4.22,5527600.0],["2021-01-15",4.28,4.31,3.88,3.98,4447100.0],["2021-01-19",3.98,4.07,3.85,3.93,2819200.0],["2021-01-20",3.95,3.99,3.73,3.93,2949700.0],["2021-01-21",3.95,3.95,3.69,3.85,2736200.0],["2021-01-22",3.74,3.94,3.7,3.94,2346500.0],["2021-01-25",3.93,4.02,3.7,3.89,2748200.0],["2021-01-26",3.93,4.36,3.9,4.21,6308400.0],["2021-01-27",4.05,4.53,3.91,4.21,6297200.0],["2021-01-28",4.15,4.15,3.78,3.94,4420900.0],["2021-01-29",3.95,4.15,3.78,3.8,3815900.0],["2021-02-01",3.85,4.32,3.73,4.27,9363600.0],["2021-02-02",4.29,4.35,4.04,4.14,3707300.0],["2021-02-03",4.22,4.42,4.18,4.27,3482800.0],["2021-02-04",4.31,4.35,4.08,4.19,2357300.0],["2021-02-05",4.18,4.95,4.15,4.87,10062400.0],["2021-02-08",5.16,5.6,5.06,5.6,9148900.0],["2021-02-09",5.7,5.75,5.22,5.34,6591300.0],["2021-02-10",5.68,5.72,5.09,5.4,6223100.0],["2021-02-11",5.49,6.02,5.22,5.65,7530800.0],["2021-02-12",5.62,5.83,5.4,5.79,4042000.0],["2021-02-16",6.09,6.45,5.91,6.13,9034600.0],["2021-02-17",6.15,6.3,5.7,6.01,6609000.0],["2021-02-18",5.88,5.95,5.16,5.17,7034500.0],["2021-02-19",5.38,5.8,5.25,5.77,4592300.0],["2021-02-22",5.45,5.88,5.41,5.58,4230700.0],["2021-02-23",5.25,5.6,4.8,5.45,6016200.0],["2021-02-24",5.44,5.76,5.35,5.66,2794100.0],["2021-02-25",5.64,5.86,5.34,5.39,4214600.0],["2021-02-26",5.39,5.55,5.02,5.19,3396100.0],["2021-03-01",5.45,5.52,5.13,5.19,3081400.0],["2021-03-02",5.43,6.21,5.3,6.19,10898900.0],["2021-03-03",6.5,6.95,5.83,5.86,11642700.0],["2021-03-04",5.83,6.0,5.16,5.37,6647400.0],["2021-03-05",5.6,5.65,4.53,5.27,5848100.0],["2021-03-08",5.4,5.4,4.88,4.9,3068600.0],["2021-03-09",5.09,5.23,4.96,5.13,3130100.0],["2021-03-10",5.1,5.41,5.06,5.24,3165900.0],["2021-03-11",5.34,5.75,5.2,5.73,3292600.0],["2021-03-12",5.57,5.97,5.43,5.92,3556000.0],["2021-03-15",6.09,7.26,5.94,7.18,18774400.0],["2021-03-16",7.06,7.83,6.84,7.05,12365200.0],["2021-03-17",6.84,7.19,6.69,7.14,5649700.0],["2021-03-18",6.94,7.28,6.55,6.57,4839300.0],["2021-03-19",6.55,6.81,6.25,6.52,6447900.0],["2021-03-22",6.64,6.71,6.12,6.18,4769700.0],["2021-03-23",6.25,6.31,5.86,5.98,4386400.0],["2021-03-24",6.06,6.27,5.71,5.71,4949300.0],["2021-03-25",5.55,5.85,5.46,5.79,3756400.0],["2021-03-26",5.93,6.22,5.8,6.1,3791700.0],["2021-03-29",6.15,6.15,5.57,5.69,3573700.0],["2021-03-30",5.64,5.7,5.25,5.38,4053400.0],["2021-03-31",5.5,5.96,5.49,5.68,4493900.0],["2021-04-01",6.0,6.2,5.76,5.98,3980600.0],["2021-04-05",6.24,6.98,6.04,6.85,7280800.0],["2021-04-06",6.98,6.98,6.48,6.54,3569100.0],["2021-04-07",6.6,6.64,6.28,6.34,3004500.0],["2021-04-08",6.37,7.07,6.37,6.85,5587400.0],["2021-04-09",6.76,6.82,6.44,6.54,3030400.0],["2021-04-12",6.4,6.4,5.8,5.97,5263100.0],["2021-04-13",5.97,6.09,5.7,5.77,2993400.0],["2021-04-14",5.75,6.07,5.66,5.77,2788600.0],["2021-04-15",5.93,5.95,5.48,5.59,3541100.0],["2021-04-16",5.4,5.51,5.18,5.29,4253200.0],["2021-04-19",5.26,5.35,5.03,5.14,3675200.0],["2021-04-20",5.01,5.23,4.78,5.23,5543600.0],["2021-04-21",5.25,5.59,5.07,5.53,3812200.0],["2021-04-22",5.65,5.7,5.23,5.27,3058700.0],["2021-04-23",5.27,5.64,5.25,5.54,2576800.0],["2021-04-26",5.64,5.65,5.33,5.44,2268000.0],["2021-04-27",5.45,5.56,5.32,5.41,2166300.0],["2021-04-28",5.37,5.74,5.31,5.69,3016900.0],["2021-04-29",5.85,5.87,5.45,5.57,2600900.0],["2021-04-30",5.61,5.7,5.41,5.51,2200900.0],["2021-05-03",5.69,6.14,5.6,6.12,5009600.0],["2021-05-04",5.98,6.0,5.54,5.88,4063400.0],["2021-05-05",6.06,6.34,6.0,6.17,5707100.0],["2021-05-06",6.23,6.29,5.82,5.97,3797700.0],["2021-05-07",6.03,6.46,5.86,6.27,3812600.0],["2021-05-10",6.41,6.43,5.85,5.86,4921100.0],["2021-05-11",5.3,5.9,5.24,5.75,4236100.0],["2021-05-12",5.71,5.8,5.38,5.41,2762400.0],["2021-05-13",5.35,5.63,5.06,5.25,3272600.0],["2021-05-14",5.32,5.7,5.32,5.7,2539400.0],["2021-05-17",5.7,5.96,5.64,5.94,3633800.0],["2021-05-18",5.99,6.08,5.73,5.89,3341100.0],["2021-05-19",5.62,5.98,5.62,5.95,2457800.0],["2021-05-20",5.95,6.1,5.78,6.07,2088800.0],["2021-05-21",6.07,6.19,6.0,6.07,2517400.0],["2021-05-24",6.04,6.13,5.8,5.91,2102700.0],["2021-05-25",5.93,6.09,5.8,5.82,1898200.0],["2021-05-26",6.02,6.44,5.98,6.38,7255500.0],["2021-05-27",6.45,6.94,6.31,6.81,6696600.0],["2021-05-28",6.92,7.12,6.33,6.49,6319200.0],["2021-06-01",6.7,7.22,6.64,7.18,4685900.0],["2021-06-02",7.19,7.22,6.82,7.12,3605700.0],["2021-06-03",6.98,7.11,6.71,6.9,2909100.0],["2021-06-04",6.91,7.09,6.79,7.03,2424800.0],["2021-06-07",7.1,7.49,6.99,7.29,4372100.0],["2021-06-08",7.31,7.35,6.89,6.99,3751900.0],["2021-06-09",7.04,7.18,6.78,6.79,2095200.0],["2021-06-10",6.9,7.13,6.67,6.91,2213900.0],["2021-06-11",7.05,7.2,6.98,7.03,2296500.0],["2021-06-14",6.88,6.97,6.22,6.37,7149500.0],["2021-06-15",6.45,6.68,6.35,6.6,2915400.0],["2021-06-16",6.57,6.86,6.48,6.82,4290700.0],["2021-06-17",6.68,6.85,6.18,6.37,3212600.0],["2021-06-18",6.11,6.39,6.07,6.23,2340400.0],["2021-06-21",6.23,6.3,5.9,6.26,2596000.0],["2021-06-22",6.25,6.27,6.01,6.23,1977500.0],["2021-06-23",6.22,6.5,6.16,6.25,2260100.0],["2021-06-24",6.27,6.62,6.17,6.6,3470000.0],["2021-06-25",6.6,6.66,6.1,6.11,7705800.0],["2021-06-28",6.12,6.25,5.95,6.01,2524200.0],["2021-06-29",6.09,6.16,5.9,5.93,2260400.0],["2021-06-30",5.93,6.05,5.84,6.05,2802000.0],["2021-07-01",6.11,6.19,5.81,6.14,3014100.0],["2021-07-02",6.18,6.22,5.92,6.08,2504900.0],["2021-07-06",6.08,6.12,5.74,5.74,2244500.0],["2021-07-07",5.8,5.98,5.44,5.5,3687700.0],["2021-07-08",5.3,5.54,5.2,5.34,2662200.0],["2021-07-09",5.5,5.5,5.34,5.41,2287600.0],["2021-07-12",5.52,5.52,5.21,5.24,1928500.0],["2021-07-13",5.21,5.25,5.01,5.04,2679700.0],["2021-07-14",5.1,5.26,5.0,5.04,2105200.0],["2021-07-15",5.0,5.15,4.86,4.99,2712900.0],["2021-07-16",5.05,5.12,4.62,4.64,4017000.0],["2021-07-19",4.4,4.65,4.35,4.59,3416100.0],["2021-07-20",4.6,4.88,4.48,4.84,2486000.0],["2021-07-21",4.98,5.39,4.92,5.3,2865100.0],["2021-07-22",5.48,5.49,5.01,5.18,3780100.0],["2021-07-23",5.18,5.29,5.02,5.11,1564700.0],["2021-07-26",5.12,5.45,5.11,5.34,1779400.0],["2021-07-27",5.32,5.37,4.9,5.04,3012100.0],["2021-07-28",5.05,5.53,5.04,5.46,2588900.0],["2021-07-29",5.58,5.64,5.32,5.45,1885600.0],["2021-07-30",5.4,5.47,5.23,5.25,1731900.0],["2021-08-02",5.36,5.42,5.04,5.15,1829100.0],["2021-08-03",5.13,5.29,5.02,5.26,1402600.0],["2021-08-04",5.18,5.22,4.99,5.03,1724800.0],["2021-08-05",5.03,5.32,5.02,5.2,1284700.0],["2021-08-06",5.19,5.29,5.07,5.27,956800.0],["2021-08-09",5.2,5.32,5.16,5.28,1412100.0],["2021-08-10",5.3,5.55,5.28,5.49,2140100.0],["2021-08-11",5.51,5.53,5.2,5.41,1661300.0],["2021-08-12",5.36,5.41,5.19,5.27,1214000.0],["2021-08-13",5.27,5.31,5.1,5.1,1180200.0],["2021-08-16",5.02,5.05,4.7,4.77,3354100.0],["2021-08-17",4.72,4.82,4.55,4.67,2170400.0],["2021-08-18",4.68,4.93,4.62,4.75,1614700.0],["2021-08-19",4.6,4.68,4.48,4.58,2002600.0],["2021-08-20",4.49,4.56,4.32,4.53,4678100.0],["2021-08-23",4.58,4.95,4.57,4.83,4211300.0],["2021-08-24",4.9,4.99,4.67,4.89,2779100.0],["2021-08-25",4.87,5.1,4.81,4.94,2161600.0],["2021-08-26",4.92,5.11,4.8,4.86,1796500.0],["2021-08-27",4.88,5.22,4.88,5.14,2733000.0],["2021-08-30",5.21,5.24,4.99,5.12,2725500.0],["2021-08-31",5.2,5.42,5.09,5.41,2150000.0],["2021-09-01",5.45,5.69,5.27,5.55,4888100.0],["2021-09-02",5.7,6.11,5.66,6.06,7585700.0],["2021-09-03",6.3,6.44,5.94,6.15,7870000.0],["2021-09-07",6.4,6.61,6.26,6.58,7274000.0],["2021-09-08",6.7,6.76,6.13,6.35,5094300.0],["2021-09-09",6.27,6.51,6.15,6.4,4494500.0],["2021-09-10",6.46,7.18,6.3,6.92,10940900.0],["2021-09-13",7.23,7.62,7.01,7.25,11918200.0],["2021-09-14",7.36,8.04,7.03,7.48,10041200.0],["2021-09-15",7.5,8.34,7.5,8.33,12708200.0],["2021-09-16",8.34,8.39,7.81,8.16,9453700.0],["2021-09-17",8.1,8.15,7.17,7.31,8784800.0],["2021-09-20",6.79,7.12,6.55,6.77,9014400.0],["2021-09-21",7.15,7.36,6.87,6.93,5098600.0],["2021-09-22",7.15,7.43,6.81,6.82,4981200.0],["2021-09-23",7.0,7.03,6.58,7.02,4416500.0],["2021-09-24",6.81,6.81,6.23,6.31,6135800.0],["2021-09-27",6.45,6.91,6.33,6.77,5043200.0],["2021-09-28",6.6,6.87,6.3,6.42,5868800.0],["2021-09-29",6.49,6.54,6.23,6.39,4333800.0],["2021-09-30",6.37,7.1,6.31,7.02,8392300.0],["2021-10-01",7.01,7.14,6.66,6.82,5358200.0],["2021-10-04",6.86,7.44,6.75,6.8,7111000.0],["2021-10-05",7.0,7.1,6.74,7.03,3583800.0],["2021-10-06",6.6,6.72,6.11,6.26,8098600.0],["2021-10-07",6.27,6.6,6.15,6.54,3173700.0],["2021-10-08",6.59,6.69,6.27,6.35,2663700.0],["2021-10-11",6.45,6.64,6.37,6.44,3314300.0],["2021-10-12",6.41,7.56,6.37,7.49,8753200.0],["2021-10-13",7.61,8.22,7.13,7.86,10691700.0],["2021-10-14",7.87,8.03,7.53,7.86,5799900.0],["2021-10-15",7.92,8.04,7.38,7.8,4571100.0],["2021-10-18",8.01,8.51,7.91,8.28,8203600.0],["2021-10-19",8.42,8.61,7.9,8.27,5159100.0],["2021-10-20",8.28,8.76,8.03,8.7,4035900.0],["2021-10-21",8.8,8.81,8.26,8.52,3826300.0],["2021-10-22",8.55,8.68,8.18,8.5,2911600.0],["2021-10-25",8.59,9.09,8.5,8.77,3842000.0],["2021-10-26",8.87,9.03,8.58,8.8,3361900.0],["2021-10-27",8.65,8.93,8.1,8.13,4598400.0],["2021-10-28",8.34,8.42,8.1,8.18,3383300.0],["2021-10-29",8.09,8.13,7.39,7.84,4994400.0],["2021-11-01",7.81,8.46,7.81,8.41,3186900.0],["2021-11-02",8.5,8.58,8.24,8.55,2719100.0],["2021-11-03",8.83,9.86,8.75,9.77,8553300.0],["2021-11-04",10.0,10.17,9.56,10.16,5388500.0],["2021-11-05",10.2,10.34,9.82,10.28,3731300.0],["2021-11-08",10.5,11.09,10.32,10.86,4937700.0],["2021-11-09",10.86,11.03,10.32,10.97,3902200.0],["2021-11-10",10.76,11.27,10.24,10.44,5026300.0],["2021-11-11",10.64,11.3,10.3,10.98,3933500.0],["2021-11-12",11.0,11.39,10.68,10.99,2816500.0],["2021-11-15",11.1,11.14,10.11,10.27,4463700.0],["2021-11-16",10.3,10.37,9.74,9.85,4564800.0],["2021-11-17",9.6,10.31,9.51,9.89,3636600.0],["2021-11-18",9.97,10.33,9.83,10.05,2988800.0],["2021-11-19",9.67,9.73,9.12,9.18,4547000.0],["2021-11-22",9.25,9.5,8.93,8.94,4775600.0],["2021-11-23",9.15,9.91,9.11,9.45,4163200.0],["2021-11-24",9.45,9.5,9.13,9.4,2393800.0],["2021-11-26",8.86,9.01,8.45,8.9,4138800.0],["2021-11-29",9.04,9.53,9.0,9.29,2976200.0],["2021-11-30",9.01,9.31,8.35,8.71,4200500.0],["2021-12-01",9.01,9.24,8.43,8.47,3856200.0],["2021-12-02",8.41,8.83,8.28,8.71,2787800.0],["2021-12-03",8.8,8.92,7.82,8.0,4003900.0],["2021-12-06",7.86,8.15,7.42,8.0,3338000.0],["2021-12-07",8.34,8.52,8.13,8.41,3141800.0],["2021-12-08",8.46,8.82,8.32,8.62,2010700.0],["2021-12-09",8.52,8.68,8.15,8.22,1790200.0],["2021-12-10",8.31,8.33,7.92,7.93,1699700.0],["2021-12-13",7.82,8.1,7.57,7.65,2300700.0],["2021-12-14",7.31,7.63,7.25,7.43,2498900.0],["2021-12-15",7.34,7.87,7.03,7.84,4015700.0],["2021-12-16",8.05,8.16,7.46,7.51,3402000.0],["2021-12-17",7.47,7.55,7.16,7.24,3128100.0],["2021-12-20",7.0,7.19,6.8,7.16,2796200.0],["2021-12-21",7.31,7.83,7.23,7.83,2624600.0],["2021-12-22",7.83,7.95,7.64,7.86,1642700.0],["2021-12-23",7.91,8.05,7.73,7.95,1454700.0],["2021-12-27",7.97,8.5,7.83,8.5,1682700.0],["2021-12-28",8.5,8.55,7.99,8.15,2401900.0],["2021-12-29",8.08,8.19,7.83,7.92,1584500.0],["2021-12-30",7.85,7.93,7.6,7.6,1932700.0],["2021-12-31",7.72,7.78,7.56,7.63,1570200.0],["2022-01-03",8.16,8.68,8.1,8.49,3054900.0],["2022-01-04",8.5,8.62,8.12,8.52,2803400.0],["2022-01-05",8.89,9.41,8.52,8.59,5969200.0],["2022-01-06",8.86,8.89,7.73,7.84,5551500.0],["2022-01-07",7.96,8.39,7.6,8.35,3391800.0],["2022-01-10",8.22,8.3,7.88,8.14,2654300.0],["2022-01-11",8.15,8.29,7.75,8.15,3071100.0],["2022-01-12",8.27,8.67,8.01,8.01,2745300.0],["2022-01-13",8.01,8.14,7.2,7.21,3826900.0],["2022-01-14",7.17,7.39,6.88,7.15,3079200.0],["2022-01-18",7.11,7.14,6.65,6.66,3401000.0],["2022-01-19",6.83,7.09,6.66,6.79,3358700.0],["2022-01-20",6.87,7.11,6.57,6.6,2526600.0],["2022-01-21",6.33,6.62,6.16,6.21,3978700.0],["2022-01-24",5.72,6.33,5.61,6.28,5596800.0],["2022-01-25",6.16,6.33,5.96,6.25,2639700.0],["2022-01-26",6.53,6.54,5.9,5.93,3305800.0],["2022-01-27",5.98,6.14,5.61,5.65,2896500.0],["2022-01-28",5.65,5.84,5.46,5.8,3071800.0],["2022-01-31",5.84,6.18,5.74,6.17,2131200.0],["2022-02-01",6.28,6.75,6.14,6.62,3960800.0],["2022-02-02",6.86,6.86,6.29,6.48,3010800.0],["2022-02-03",6.28,6.39,6.09,6.16,2375000.0],["2022-02-04",6.19,6.52,6.12,6.38,2699200.0],["2022-02-07",6.49,6.61,6.33,6.51,2223600.0],["2022-02-08",6.52,6.63,6.37,6.61,1764600.0],["2022-02-09",6.83,7.28,6.83,7.23,3970000.0],["2022-02-10",6.94,7.44,6.9,7.02,2539600.0],["2022-02-11",6.83,7.13,6.69,6.81,2953900.0],["2022-02-14",6.76,6.95,6.64,6.64,1730400.0],["2022-02-15",6.75,6.96,6.67,6.92,1849000.0],["2022-02-16",6.99,7.08,6.75,6.81,1585800.0],["2022-02-17",6.82,6.98,6.49,6.51,1852700.0],["2022-02-18",6.47,6.56,6.22,6.23,2033900.0],["2022-02-22",6.08,6.38,6.05,6.23,2049700.0],["2022-02-23",6.52,6.77,6.4,6.43,2394000.0],["2022-02-24",6.25,7.23,6.23,7.23,5874900.0],["2022-02-25",7.31,7.52,6.89,7.52,3635500.0],["2022-02-28",7.8,8.23,7.71,8.17,7640200.0],["2022-03-01",8.45,8.64,8.05,8.38,6949900.0],["2022-03-02",8.51,9.08,8.46,8.83,5343800.0],["2022-03-03",8.85,8.92,8.31,8.84,4996900.0],["2022-03-04",8.05,8.57,7.62,8.19,7404200.0],["2022-03-07",8.62,9.19,8.49,8.59,7385000.0],["2022-03-08",8.79,9.46,8.43,9.08,8771800.0],["2022-03-09",9.0,9.97,8.69,9.69,11687800.0],["2022-03-10",9.76,10.46,9.59,10.03,12762700.0],["2022-03-11",9.89,10.08,9.41,9.58,7183400.0],["2022-03-14",9.17,9.21,8.28,8.47,6879000.0],["2022-03-15",8.33,8.49,7.83,8.27,5004900.0],["2022-03-16",8.55,8.75,7.92,8.29,5242800.0],["2022-03-17",8.54,9.61,8.41,9.47,8479700.0],["2022-03-18",9.45,9.84,9.23,9.7,5340200.0],["2022-03-21",9.8,10.56,9.76,10.09,8473200.0],["2022-03-22",10.0,10.27,9.7,10.18,4716000.0],["2022-03-23",10.25,10.56,9.85,9.91,5030600.0],["2022-03-24",10.0,10.27,9.53,10.17,5184400.0],["2022-03-25",10.12,10.21,9.57,9.64,3899100.0],["2022-03-28",9.48,9.48,9.06,9.15,4384200.0],["2022-03-29",8.92,9.32,8.51,9.21,5007700.0],["2022-03-30",9.27,9.81,9.13,9.15,4216100.0],["2022-03-31",9.27,9.8,9.03,9.15,7183700.0],["2022-04-01",9.28,9.57,9.11,9.35,3222800.0],["2022-04-04",9.37,9.62,9.03,9.13,3029300.0],["2022-04-05",9.25,10.03,8.89,8.95,6772400.0],["2022-04-06",8.93,9.02,8.54,8.93,3541700.0],["2022-04-07",9.04,9.85,9.03,9.79,6967600.0],["2022-04-08",9.83,9.98,9.43,9.72,3970700.0],["2022-04-11",9.65,9.94,9.36,9.7,3429400.0],["2022-04-12",9.9,10.38,9.81,10.01,6629900.0],["2022-04-13",10.27,10.83,10.27,10.82,7612900.0],["2022-04-14",11.0,11.0,10.53,10.7,4625700.0],["2022-04-18",10.8,10.8,9.94,9.96,4849900.0],["2022-04-19",9.94,9.95,9.39,9.49,4743900.0],["2022-04-20",9.57,9.85,9.14,9.77,3868800.0],["2022-04-21",9.84,9.84,8.55,8.65,5489800.0],["2022-04-22",8.7,8.85,8.04,8.19,4184800.0],["2022-04-25",7.82,8.15,7.62,8.06,4927900.0],["2022-04-26",8.27,8.4,7.73,7.75,3282800.0],["2022-04-27",7.85,8.22,7.62,7.64,3411800.0],["2022-04-28",7.7,7.84,7.23,7.78,3812100.0],["2022-04-29",7.81,8.15,7.44,7.51,2759600.0],["2022-05-02",7.32,7.43,7.09,7.36,3606300.0],["2022-05-03",7.34,7.67,7.33,7.54,2461600.0],["2022-05-04",7.6,7.75,7.14,7.71,3717300.0],["2022-05-05",7.8,7.95,6.88,7.08,4239700.0],["2022-05-06",7.04,7.08,6.59,6.91,3502700.0],["2022-05-09",6.58,6.61,5.81,5.86,7592200.0],["2022-05-10",5.87,6.07,5.57,5.82,5259100.0],["2022-05-11",5.83,6.08,5.46,5.47,4990000.0],["2022-05-12",5.28,5.58,5.05,5.24,8020700.0],["2022-05-13",5.67,6.12,5.57,5.84,5217300.0],["2022-05-16",6.02,6.07,5.77,5.92,4217000.0],["2022-05-17",6.4,6.68,6.16,6.52,4780600.0],["2022-05-18",6.44,6.53,5.76,5.88,5303700.0],["2022-05-19",5.82,6.19,5.81,6.01,4025200.0],["2022-05-20",6.13,6.23,5.81,6.06,3825900.0],["2022-05-23",6.13,6.32,5.94,6.32,2920600.0],["2022-05-24",6.23,6.23,5.93,6.12,3525000.0],["2022-05-25",6.04,6.27,5.99,6.25,3096800.0],["2022-05-26",6.25,6.56,6.2,6.5,3543900.0],["2022-05-27",6.7,6.75,6.47,6.64,3227900.0],["2022-05-31",6.71,6.87,6.3,6.41,4121400.0],["2022-06-01",6.41,6.52,6.11,6.13,2821000.0],["2022-06-02",6.13,6.85,6.13,6.73,4095000.0],["2022-06-03",6.62,6.72,6.42,6.56,2667000.0],["2022-06-06",6.7,6.73,6.42,6.57,2365800.0],["2022-06-07",6.39,7.59,6.32,7.42,12068100.0],["2022-06-08",7.47,7.62,7.03,7.18,6725000.0],["2022-06-09",7.15,7.16,6.45,6.46,4198800.0],["2022-06-10",6.26,6.4,6.15,6.35,3019200.0],["2022-06-13",6.0,6.0,5.53,5.64,4640000.0],["2022-06-14",5.77,5.77,5.16,5.25,5519100.0],["2022-06-15",5.37,5.65,5.24,5.52,5032600.0],["2022-06-16",5.26,5.4,5.11,5.22,3900500.0],["2022-06-17",5.22,5.4,5.09,5.25,3381400.0],["2022-06-21",5.5,5.79,5.41,5.55,4055200.0],["2022-06-22",5.3,5.35,5.13,5.22,3322700.0],["2022-06-23",5.27,5.36,5.05,5.28,3118600.0],["2022-06-24",5.37,5.77,5.34,5.71,4837700.0],["2022-06-27",5.78,5.95,5.67,5.84,2629100.0],["2022-06-28",5.94,5.98,5.43,5.49,2897400.0],["2022-06-29",5.5,5.56,5.16,5.22,3256300.0],["2022-06-30",5.08,5.12,4.76,4.91,6176600.0],["2022-07-01",4.88,5.13,4.77,5.13,2777300.0],["2022-07-05",4.92,4.93,4.74,4.88,2685500.0],["2022-07-06",4.91,5.06,4.69,4.91,3229400.0],["2022-07-07",5.06,5.46,5.05,5.39,3991000.0],["2022-07-08",5.32,5.52,5.22,5.44,1849000.0],["2022-07-11",5.3,5.38,5.15,5.21,2030800.0],["2022-07-12",5.17,5.28,5.03,5.19,1850100.0],["2022-07-13",5.1,5.4,5.05,5.28,2157500.0],["2022-07-14",5.13,5.35,4.94,5.31,2119500.0],["2022-07-15",5.46,5.54,5.2,5.45,1862100.0],["2022-07-18",5.59,5.75,5.48,5.5,2177300.0],["2022-07-19",5.59,5.9,5.53,5.89,2164400.0],["2022-07-20",5.81,6.04,5.74,5.99,1806500.0],["2022-07-21",5.89,5.94,5.67,5.81,1909000.0],["2022-07-22",5.84,5.89,5.34,5.34,1966100.0],["2022-07-25",5.41,5.68,5.23,5.68,2116400.0],["2022-07-26",5.67,5.71,5.46,5.62,2688100.0],["2022-07-27",5.75,6.2,5.74,6.17,3571100.0],["2022-07-28",6.41,6.55,6.09,6.53,3254500.0],["2022-07-29",6.49,6.79,6.33,6.71,2881900.0],["2022-08-01",6.41,6.62,6.28,6.52,2154300.0],["2022-08-02",6.47,6.83,6.43,6.7,2255500.0],["2022-08-03",6.8,6.84,6.49,6.72,1813100.0],["2022-08-04",6.57,6.82,6.57,6.7,1523300.0],["2022-08-05",6.6,7.07,6.52,6.98,2256400.0],["2022-08-08",7.15,7.38,7.08,7.17,2726300.0],["2022-08-09",7.12,7.22,6.79,6.84,1923500.0],["2022-08-10",7.05,7.1,6.76,6.95,1849200.0],["2022-08-11",7.07,7.32,6.95,6.98,2732600.0],["2022-08-12",6.99,7.1,6.88,6.99,2025800.0],["2022-08-15",6.83,6.83,6.59,6.82,2004000.0],["2022-08-16",6.83,6.92,6.49,6.79,3714900.0],["2022-08-17",6.57,6.64,6.18,6.19,2701700.0],["2022-08-18",6.2,6.31,6.07,6.29,1507000.0],["2022-08-19",6.11,6.15,5.87,5.91,2155400.0],["2022-08-22",5.75,5.76,5.56,5.69,3644400.0],["2022-08-23",5.72,6.23,5.72,6.06,2796200.0],["2022-08-24",6.39,7.33,6.35,7.3,8013500.0],["2022-08-25",7.32,7.65,7.03,7.33,5895700.0],["2022-08-26",7.3,7.31,6.79,7.04,3048200.0],["2022-08-29",6.85,7.98,6.79,7.76,7832600.0],["2022-08-30",7.98,8.12,7.43,7.91,6421000.0],["2022-08-31",7.64,8.24,7.34,8.12,6680600.0],["2022-09-01",7.95,8.02,7.13,7.25,5850900.0],["2022-09-02",7.56,7.57,7.01,7.24,3345500.0],["2022-09-06",7.63,7.74,7.19,7.2,4307000.0],["2022-09-07",7.25,7.34,6.85,7.3,3158800.0],["2022-09-08",7.25,7.69,7.18,7.67,3623800.0],["2022-09-09",7.88,8.09,7.58,7.68,3774800.0],["2022-09-12",7.82,7.85,7.4,7.56,2004000.0],["2022-09-13",7.27,7.48,7.12,7.14,2315300.0],["2022-09-14",7.13,7.43,7.07,7.24,2425600.0],["2022-09-15",7.15,7.23,6.66,6.73,2887800.0],["2022-09-16",6.52,6.69,6.43,6.51,3003900.0],["2022-09-19",6.35,6.71,6.28,6.7,1745800.0],["2022-09-20",6.64,6.76,6.38,6.38,2375600.0],["2022-09-21",6.45,6.59,6.22,6.25,2284200.0],["2022-09-22",6.25,6.33,5.96,5.96,2294700.0],["2022-09-23",5.78,5.78,5.47,5.59,3717700.0],["2022-09-26",5.53,5.75,5.39,5.42,2562200.0],["2022-09-27",5.64,5.94,5.59,5.74,2960500.0],["2022-09-28",5.81,6.28,5.69,6.25,2906700.0],["2022-09-29",6.1,6.17,5.94,6.04,1886800.0],["2022-09-30",6.02,6.26,5.81,6.12,5416100.0],["2022-10-03",6.3,6.51,6.22,6.5,2781300.0],["2022-10-04",6.76,6.89,6.54,6.82,2444100.0],["2022-10-05",6.65,6.91,6.51,6.89,1742000.0],["2022-10-06",6.77,7.1,6.71,6.81,1549200.0],["2022-10-07",6.76,6.95,6.7,6.75,1826600.0],["2022-10-10",6.75,6.75,6.09,6.15,2599600.0],["2022-10-11",6.09,6.42,6.0,6.25,2403700.0],["2022-10-12",6.29,6.29,5.85,6.15,2795000.0],["2022-10-13",6.0,6.47,5.86,6.47,2788900.0],["2022-10-14",6.49,6.6,6.04,6.06,2140600.0],["2022-10-17",6.19,6.7,6.18,6.61,2787400.0],["2022-10-18",6.75,6.87,6.6,6.69,2218900.0],["2022-10-19",6.6,6.74,6.47,6.61,1249600.0],["2022-10-20",6.62,7.01,6.62,6.72,2014600.0],["2022-10-21",6.77,7.04,6.65,7.02,2206500.0],["2022-10-24",7.06,7.06,6.71,6.96,1951400.0],["2022-10-25",6.88,7.33,6.88,7.27,2250800.0],["2022-10-26",7.28,7.55,7.28,7.46,2591200.0],["2022-10-27",7.55,7.61,7.16,7.18,2031700.0],["2022-10-28",7.15,7.32,6.97,7.3,1464400.0],["2022-10-31",7.26,7.42,7.12,7.2,1256400.0],["2022-11-01",7.34,7.43,7.0,7.01,1418500.0],["2022-11-02",7.0,7.19,6.63,6.63,2577000.0],["2022-11-03",6.55,7.11,6.46,6.7,1983500.0],["2022-11-04",6.89,7.06,6.63,6.91,1730200.0],["2022-11-07",6.96,7.26,6.65,7.2,2060400.0],["2022-11-08",7.16,7.67,7.04,7.52,2991500.0],["2022-11-09",7.4,7.48,6.91,6.97,2749200.0],["2022-11-10",7.38,7.42,7.18,7.39,2380900.0],["2022-11-11",7.46,7.97,7.41,7.7,3243400.0],["2022-11-14",7.76,7.76,7.37,7.52,2336500.0],["2022-11-15",7.74,7.76,7.41,7.46,2200900.0],["2022-11-16",7.37,7.44,6.92,7.0,2016900.0],["2022-11-17",6.86,7.04,6.77,6.99,1588000.0],["2022-11-18",7.15,7.17,6.92,7.02,1401100.0],["2022-11-21",6.94,7.0,6.59,6.74,2018900.0],["2022-11-22",6.75,6.88,6.74,6.84,1295100.0],["2022-11-23",6.81,6.91,6.71,6.88,1172900.0],["2022-11-25",6.9,6.9,6.76,6.81,476500.0],["2022-11-28",6.72,6.72,6.31,6.34,1564300.0],["2022-11-29",6.36,6.53,6.33,6.45,1189700.0],["2022-11-30",6.55,6.95,6.52,6.94,2201800.0],["2022-12-01",6.97,7.02,6.7,6.75,1006700.0],["2022-12-02",6.64,6.83,6.56,6.77,980600.0],["2022-12-05",6.75,6.83,6.19,6.19,2113200.0],["2022-12-06",6.21,6.24,5.88,5.92,1927800.0],["2022-12-07",5.88,6.07,5.87,5.9,1603700.0],["2022-12-08",6.0,6.2,6.0,6.08,1803300.0],["2022-12-09",6.01,6.15,5.87,5.89,1380400.0],["2022-12-12",5.92,6.15,5.92,6.14,2046500.0],["2022-12-13",6.41,6.47,6.05,6.11,1687800.0],["2022-12-14",6.1,6.14,5.88,5.96,1964100.0],["2022-12-15",5.88,5.91,5.76,5.77,2391700.0],["2022-12-16",5.72,6.04,5.65,5.95,2664100.0],["2022-12-19",5.99,5.99,5.77,5.79,1904800.0],["2022-12-20",5.77,6.07,5.77,5.89,1794500.0],["2022-12-21",5.98,6.24,5.93,6.24,1484800.0],["2022-12-22",6.16,6.22,5.91,6.09,1479700.0],["2022-12-23",6.11,6.22,6.01,6.17,1315100.0],["2022-12-27",6.17,6.32,6.1,6.26,1320700.0],["2022-12-28",6.17,6.19,5.97,6.02,1858100.0],["2022-12-29",6.05,6.28,6.05,6.22,1160300.0],["2022-12-30",6.08,6.23,6.05,6.21,1139500.0],["2023-01-03",6.23,6.37,6.1,6.14,1776400.0],["2023-01-04",6.16,6.18,5.95,6.04,1378600.0],["2023-01-05",5.97,6.07,5.86,6.03,1119900.0],["2023-01-06",6.05,6.45,6.01,6.4,1780600.0],["2023-01-09",6.5,6.85,6.43,6.61,2550100.0],["2023-01-10",6.59,6.82,6.49,6.82,1412200.0],["2023-01-11",6.89,6.94,6.71,6.82,1145000.0],["2023-01-12",6.95,6.95,6.64,6.84,1178800.0],["2023-01-13",6.77,6.99,6.68,6.99,1548000.0],["2023-01-17",7.0,7.02,6.7,6.78,1193600.0],["2023-01-18",6.84,6.89,6.5,6.51,1630100.0],["2023-01-19",6.44,6.6,6.36,6.51,1048300.0],["2023-01-20",6.55,6.98,6.46,6.97,2242700.0],["2023-01-23",6.96,7.12,6.92,7.11,1561900.0],["2023-01-24",7.09,7.15,7.0,7.1,1227400.0],["2023-01-25",6.92,7.37,6.81,7.36,2613300.0],["2023-01-26",7.4,7.54,7.15,7.37,1688800.0],["2023-01-27",7.3,7.64,7.29,7.54,2200500.0],["2023-01-30",7.46,7.8,7.37,7.48,2299500.0],["2023-01-31",7.42,7.55,7.19,7.37,1944000.0],["2023-02-01",7.35,7.72,7.12,7.54,2546500.0],["2023-02-02",7.64,7.89,7.41,7.68,2741400.0],["2023-02-03",7.5,7.72,7.37,7.4,1665200.0],["2023-02-06",7.29,7.33,7.06,7.16,2069800.0],["2023-02-07",7.12,7.35,7.07,7.33,2361400.0],["2023-02-08",7.32,7.4,7.11,7.11,1508600.0],["2023-02-09",7.28,7.66,7.19,7.36,2518900.0],["2023-02-10",7.36,7.47,7.25,7.4,1306100.0],["2023-02-13",7.43,7.43,7.17,7.17,1463900.0],["2023-02-14",7.15,7.44,6.97,7.39,1446100.0],["2023-02-15",7.3,7.47,7.24,7.46,1044100.0],["2023-02-16",7.4,7.49,7.19,7.19,1216100.0],["2023-02-17",7.22,7.23,7.03,7.06,1052100.0],["2023-02-21",7.0,7.04,6.56,6.56,1997700.0],["2023-02-22",6.57,6.64,6.4,6.5,1324800.0],["2023-02-23",6.6,6.68,6.44,6.62,1305200.0],["2023-02-24",6.52,6.67,6.45,6.56,1138900.0],["2023-02-27",6.6,6.85,6.52,6.77,1308000.0],["2023-02-28",6.87,6.96,6.64,6.71,1024100.0],["2023-03-01",6.71,6.9,6.7,6.82,1152000.0],["2023-03-02",6.68,6.77,6.4,6.5,2744300.0],["2023-03-03",6.56,6.73,6.52,6.67,1351300.0],["2023-03-06",6.64,6.67,6.41,6.45,1391400.0],["2023-03-07",6.42,6.42,6.08,6.1,1844700.0],["2023-03-08",6.15,6.19,6.04,6.15,1811400.0],["2023-03-09",6.16,6.21,5.68,5.78,5172600.0],["2023-03-10",5.75,5.82,5.44,5.52,2993100.0],["2023-03-13",5.46,5.74,5.22,5.59,3199300.0],["2023-03-14",5.73,5.76,5.43,5.5,2389800.0],["2023-03-15",5.37,5.37,5.06,5.26,3243300.0],["2023-03-16",5.2,5.37,4.85,5.3,2204300.0],["2023-03-17",5.27,5.43,5.21,5.41,2257100.0],["2023-03-20",5.45,5.49,5.35,5.39,1601400.0],["2023-03-21",5.43,5.5,5.3,5.43,1626600.0],["2023-03-22",5.44,5.47,5.19,5.19,1891300.0],["2023-03-23",5.28,5.38,5.02,5.1,2906400.0],["2023-03-24",5.01,5.02,4.89,4.96,3052800.0],["2023-03-27",5.01,5.19,4.95,5.13,1753100.0],["2023-03-28",5.18,5.28,5.12,5.21,1617400.0],["2023-03-29",5.32,5.45,5.23,5.42,1766700.0],["2023-03-30",5.5,5.56,5.42,5.55,1143500.0],["2023-03-31",5.58,5.6,5.43,5.58,1827600.0],["2023-04-03",5.7,5.75,5.43,5.44,2274700.0],["2023-04-04",5.44,5.45,5.22,5.37,1855800.0],["2023-04-05",5.37,5.37,5.11,5.16,1833700.0],["2023-04-06",5.11,5.17,5.01,5.12,1613200.0],["2023-04-10",5.11,5.25,5.02,5.24,1449700.0],["2023-04-11",5.22,5.41,5.22,5.34,1031700.0],["2023-04-12",5.44,5.44,5.23,5.23,1585400.0],["2023-04-13",5.31,5.55,5.29,5.47,1879800.0],["2023-04-14",5.46,5.52,5.26,5.38,1018400.0],["2023-04-17",5.38,5.44,5.21,5.3,1078400.0],["2023-04-18",5.35,5.39,5.13,5.21,874800.0],["2023-04-19",5.12,5.2,5.06,5.19,1154300.0],["2023-04-20",5.12,5.2,5.09,5.15,1042900.0],["2023-04-21",5.12,5.18,4.99,5.06,1474200.0],["2023-04-24",5.06,5.12,4.99,5.1,1229000.0],["2023-04-25",5.1,5.15,5.02,5.11,1631600.0],["2023-04-26",5.09,5.38,5.08,5.23,2446000.0],["2023-04-27",5.29,5.47,5.21,5.47,1595000.0],["2023-04-28",5.43,5.71,5.38,5.71,2118600.0],["2023-05-01",5.72,5.77,5.5,5.57,1862400.0],["2023-05-02",5.47,5.56,5.4,5.49,1734000.0],["2023-05-03",5.47,5.69,5.41,5.55,1508400.0],["2023-05-04",5.49,5.68,5.49,5.68,1194600.0],["2023-05-05",5.74,5.96,5.69,5.96,1984700.0],["2023-05-08",6.01,6.12,5.93,6.05,1772500.0],["2023-05-09",6.03,6.56,5.94,6.55,2777000.0],["2023-05-10",6.65,6.78,6.29,6.48,2157100.0],["2023-05-11",6.35,6.47,5.87,5.96,2416100.0],["2023-05-12",5.97,6.1,5.97,6.07,1198100.0],["2023-05-15",6.14,6.24,6.09,6.16,1246100.0],["2023-05-16",6.12,6.15,5.88,5.94,1624700.0],["2023-05-17",5.94,6.09,5.82,6.07,1407900.0],["2023-05-18",6.08,6.1,5.91,6.05,871700.0],["2023-05-19",6.12,6.13,5.95,5.99,980600.0],["2023-05-22",6.0,6.42,5.96,6.27,1608500.0],["2023-05-23",6.23,6.35,6.13,6.31,1214100.0],["2023-05-24",6.26,6.27,6.09,6.16,1241000.0],["2023-05-25",6.16,6.22,5.93,5.93,1302200.0],["2023-05-26",5.93,5.99,5.8,5.9,1044500.0],["2023-05-30",5.92,5.94,5.59,5.71,1228900.0],["2023-05-31",5.7,5.91,5.59,5.88,2026900.0],["2023-06-01",5.94,6.48,5.89,6.32,4060000.0],["2023-06-02",6.5,6.5,6.29,6.39,1888600.0],["2023-06-05",6.38,6.56,6.34,6.49,1385200.0],["2023-06-06",6.48,6.48,6.08,6.28,1824400.0],["2023-06-07",6.36,6.41,6.23,6.3,1602700.0],["2023-06-08",6.31,6.46,6.18,6.42,1465300.0],["2023-06-09",6.46,6.46,6.22,6.36,939100.0],["2023-06-12",6.34,6.56,6.28,6.52,1842300.0],["2023-06-13",6.61,7.03,6.46,6.51,3094600.0],["2023-06-14",6.52,6.6,6.21,6.32,2062500.0],["2023-06-15",6.27,6.5,6.23,6.47,1444000.0],["2023-06-16",6.52,6.52,6.31,6.41,1617500.0],["2023-06-20",6.37,6.51,6.23,6.34,1226000.0],["2023-06-21",6.28,6.46,6.23,6.35,928300.0],["2023-06-22",6.25,6.35,6.14,6.19,1273400.0],["2023-06-23",6.08,6.12,5.94,6.03,1951400.0],["2023-06-26",6.01,6.14,5.99,6.0,846400.0],["2023-06-27",6.0,6.03,5.93,5.99,782100.0],["2023-06-28",6.0,6.15,5.92,6.13,909800.0],["2023-06-29",6.13,6.25,6.06,6.11,1464300.0],["2023-06-30",6.15,6.24,6.11,6.24,1219500.0],["2023-07-03",6.18,6.27,6.09,6.13,536600.0],["2023-07-05",6.19,6.19,5.95,5.97,1404100.0],["2023-07-06",5.9,5.96,5.64,5.65,2024900.0],["2023-07-07",5.68,5.99,5.68,5.88,1340600.0],["2023-07-10",5.92,6.0,5.86,5.99,1015200.0],["2023-07-11",5.99,6.15,5.96,6.15,1835200.0],["2023-07-12",6.22,6.34,6.13,6.13,1725700.0],["2023-07-13",6.17,6.38,6.14,6.36,1495400.0],["2023-07-14",6.37,6.37,6.19,6.19,1391600.0],["2023-07-17",6.19,6.27,6.07,6.23,1096000.0],["2023-07-18",6.21,6.44,6.18,6.34,1951700.0],["2023-07-19",6.27,6.41,6.19,6.25,2309200.0],["2023-07-20",6.22,6.24,6.0,6.04,1590200.0],["2023-07-21",6.05,6.06,5.9,5.96,1246800.0],["2023-07-24",5.98,6.04,5.86,5.93,1124000.0],["2023-07-25",5.95,6.2,5.91,6.14,1744500.0],["2023-07-26",6.11,6.16,5.95,6.07,1486600.0],["2023-07-27",6.11,6.12,5.85,5.87,2222500.0],["2023-07-28",5.9,6.05,5.89,6.0,1119000.0],["2023-07-31",6.08,6.4,6.05,6.38,3045400.0],["2023-08-01",6.27,6.38,6.16,6.29,4195500.0],["2023-08-02",6.25,6.26,5.8,6.07,3041400.0],["2023-08-03",6.08,6.14,5.99,6.07,1201100.0],["2023-08-04",6.12,6.26,6.04,6.07,2208000.0],["2023-08-07",6.12,6.51,6.06,6.16,2174300.0],["2023-08-08",6.1,6.4,5.95,6.36,2318400.0],["2023-08-09",6.37,6.47,6.22,6.43,2985400.0],["2023-08-10",6.5,6.8,6.31,6.34,3226200.0],["2023-08-11",6.27,6.75,6.24,6.74,1932600.0],["2023-08-14",6.69,6.7,6.36,6.61,2266200.0],["2023-08-15",6.59,6.59,6.26,6.26,2036400.0],["2023-08-16",6.24,6.39,6.15,6.2,1106700.0],["2023-08-17",6.25,6.33,6.21,6.26,1167100.0],["2023-08-18",6.16,6.54,6.1,6.5,1911800.0],["2023-08-21",6.56,7.05,6.5,7.0,4004400.0],["2023-08-22",7.14,7.14,6.71,6.88,3224400.0],["2023-08-23",6.84,7.06,6.76,6.98,2293700.0],["2023-08-24",6.98,7.0,6.79,6.83,2474000.0],["2023-08-25",6.84,6.89,6.53,6.82,2487000.0],["2023-08-28",6.83,6.99,6.82,6.93,1454900.0],["2023-08-29",6.93,7.03,6.89,6.97,1635600.0],["2023-08-30",6.97,7.29,6.93,7.19,2176300.0],["2023-08-31",7.29,7.3,7.02,7.13,2416400.0],["2023-09-01",7.22,7.38,7.16,7.24,1580700.0],["2023-09-05",7.45,7.56,7.24,7.55,3458400.0],["2023-09-06",7.5,7.6,7.29,7.39,2027800.0],["2023-09-07",7.35,7.36,7.17,7.33,1603000.0],["2023-09-08",7.34,7.42,7.21,7.36,1050400.0],["2023-09-11",7.42,7.52,7.37,7.48,2189800.0],["2023-09-12",7.5,7.63,7.43,7.43,2004000.0],["2023-09-13",7.43,7.88,7.43,7.85,4055200.0],["2023-09-14",7.9,8.14,7.86,8.08,4759600.0],["2023-09-15",8.11,8.44,8.1,8.42,6507800.0],["2023-09-18",8.52,8.67,8.26,8.62,4753200.0],["2023-09-19",8.57,8.7,8.02,8.18,4280000.0],["2023-09-20",8.04,8.42,7.99,8.02,3087700.0],["2023-09-21",7.84,8.08,7.7,7.89,2263100.0],["2023-09-22",8.0,8.51,8.0,8.2,3244000.0],["2023-09-25",8.45,8.94,8.28,8.94,5393800.0],["2023-09-26",8.93,9.03,8.63,8.63,6664800.0],["2023-09-27",8.79,8.96,8.17,8.47,4792100.0],["2023-09-28",8.57,9.01,8.55,8.79,4211800.0],["2023-09-29",8.84,8.88,8.22,8.22,3724500.0],["2023-10-02",8.14,8.14,7.62,7.67,4379600.0],["2023-10-03",7.57,7.95,7.51,7.6,2641600.0],["2023-10-04",7.55,7.6,7.21,7.37,3607900.0],["2023-10-05",7.37,7.64,7.28,7.55,2051700.0],["2023-10-06",7.52,7.8,7.44,7.69,2048900.0],["2023-10-09",7.72,7.79,7.34,7.54,2246500.0],["2023-10-10",7.62,7.89,7.6,7.82,2936500.0],["2023-10-11",7.88,7.94,7.46,7.59,2353800.0],["2023-10-12",7.63,7.65,7.34,7.42,1708800.0],["2023-10-13",7.51,7.59,7.38,7.54,1434800.0],["2023-10-16",7.58,7.69,7.16,7.25,2690100.0],["2023-10-17",7.2,7.57,7.18,7.44,1820800.0],["2023-10-18",7.47,7.65,7.41,7.49,1356700.0],["2023-10-19",7.63,7.87,7.36,7.82,2596800.0],["2023-10-20",7.91,8.02,7.52,7.68,2676100.0],["2023-10-23",7.62,7.9,7.51,7.77,1721900.0],["2023-10-24",7.83,8.09,7.78,7.94,2509500.0],["2023-10-25",7.99,8.12,7.8,7.87,2298500.0],["2023-10-26",7.83,7.93,7.54,7.7,1848000.0],["2023-10-27",7.75,7.87,7.5,7.52,1313600.0],["2023-10-30",7.66,7.82,7.45,7.68,1525700.0],["2023-10-31",7.75,8.1,7.67,8.01,3304100.0],["2023-11-01",8.01,8.08,7.84,8.03,1796900.0],["2023-11-02",8.07,8.2,7.92,8.16,2248900.0],["2023-11-03",8.21,8.24,7.86,7.94,2253200.0],["2023-11-06",8.16,8.17,7.59,7.66,2747200.0],["2023-11-07",7.6,7.82,7.35,7.77,2104400.0],["2023-11-08",7.8,7.86,7.51,7.58,1439400.0],["2023-11-09",7.52,8.04,7.52,7.89,2168600.0],["2023-11-10",7.93,7.98,7.67,7.9,2015800.0],["2023-11-13",7.95,8.29,7.91,8.2,2579500.0],["2023-11-14",8.4,8.4,8.12,8.27,1816000.0],["2023-11-15",8.28,8.3,8.01,8.03,1439100.0],["2023-11-16",8.05,8.3,7.99,8.28,1937100.0],["2023-11-17",8.3,8.51,8.28,8.44,2484400.0],["2023-11-20",8.47,8.61,8.37,8.6,1983000.0],["2023-11-21",8.6,8.68,8.31,8.44,1594100.0],["2023-11-22",8.4,8.5,8.21,8.43,1193900.0],["2023-11-24",8.42,8.59,8.4,8.45,913100.0],["2023-11-27",8.41,8.49,8.31,8.4,1277100.0],["2023-11-28",8.38,8.42,8.16,8.22,1386200.0],["2023-11-29",8.23,8.24,7.58,7.6,2836900.0],["2023-11-30",7.63,7.99,7.55,7.95,2360100.0],["2023-12-01",7.95,8.11,7.7,7.71,2348200.0],["2023-12-04",7.85,7.97,7.75,7.79,2688000.0],["2023-12-05",7.71,7.74,7.45,7.48,2468600.0],["2023-12-06",7.48,7.7,7.4,7.41,3329000.0],["2023-12-07",7.45,7.46,7.15,7.31,2480600.0],["2023-12-08",7.3,7.57,7.24,7.55,1940200.0],["2023-12-11",7.56,7.59,7.35,7.54,1555200.0],["2023-12-12",7.51,7.51,7.25,7.42,2126200.0],["2023-12-13",7.45,7.47,7.09,7.38,2710300.0],["2023-12-14",7.5,7.81,7.24,7.77,3389400.0],["2023-12-15",7.8,7.87,7.11,7.25,5854000.0],["2023-12-18",7.37,7.69,7.3,7.31,1874100.0],["2023-12-19",7.41,7.41,7.02,7.03,3719100.0],["2023-12-20",7.09,7.17,6.94,6.96,2811300.0],["2023-12-21",7.22,7.73,7.13,7.57,3945100.0],["2023-12-22",7.6,7.94,7.6,7.68,3274900.0],["2023-12-26",7.8,7.89,7.64,7.85,2127500.0],["2023-12-27",7.85,7.96,7.7,7.71,1857200.0],["2023-12-28",7.36,7.36,6.87,7.21,6350700.0],["2023-12-29",7.2,7.25,7.01,7.19,2666000.0],["2024-01-02",7.22,7.22,6.87,6.92,3705200.0],["2024-01-03",6.89,6.98,6.72,6.82,2954800.0],["2024-01-04",6.81,7.01,6.76,6.91,2113300.0],["2024-01-05",6.89,6.98,6.72,6.72,2646700.0],["2024-01-08",6.72,6.83,6.58,6.8,2243100.0],["2024-01-09",6.77,7.2,6.65,6.98,3756000.0],["2024-01-10",7.06,7.21,6.94,6.97,2589500.0],["2024-01-11",6.98,7.12,6.82,7.06,2060600.0],["2024-01-12",7.32,7.77,7.31,7.66,7999700.0],["2024-01-16",7.77,8.04,7.6,7.72,6222200.0],["2024-01-17",7.52,7.77,7.41,7.66,2707300.0],["2024-01-18",7.7,7.82,7.44,7.6,2547800.0],["2024-01-19",7.61,7.63,7.19,7.35,2333200.0],["2024-01-22",7.3,7.35,7.16,7.2,1915100.0],["2024-01-23",7.35,7.57,7.25,7.56,2684600.0],["2024-01-24",7.6,7.74,7.45,7.48,2162500.0],["2024-01-25",7.48,7.59,7.25,7.34,1747100.0],["2024-01-26",7.31,7.4,7.2,7.3,1321000.0],["2024-01-29",7.3,7.41,7.03,7.37,1824400.0],["2024-01-30",7.29,7.8,7.29,7.79,3053200.0],["2024-01-31",7.73,7.91,7.54,7.55,3124300.0],["2024-02-01",7.95,8.21,7.85,7.97,4830500.0],["2024-02-02",7.94,7.94,7.69,7.78,2577800.0],["2024-02-05",7.73,7.73,7.32,7.45,2987700.0],["2024-02-06",7.41,7.5,7.27,7.27,1575600.0],["2024-02-07",7.26,7.47,7.17,7.41,1908900.0],["2024-02-08",7.37,7.4,6.87,7.0,5119100.0],["2024-02-09",7.0,7.07,6.83,6.85,3691000.0],["2024-02-12",6.75,6.98,6.67,6.94,2307400.0],["2024-02-13",6.8,6.84,6.58,6.6,3303800.0],["2024-02-14",6.7,6.74,6.5,6.6,3140200.0],["2024-02-15",6.63,6.72,6.56,6.71,2645000.0],["2024-02-16",6.72,6.73,6.46,6.48,2292800.0],["2024-02-20",6.47,6.53,6.12,6.14,3056400.0],["2024-02-21",6.11,6.36,6.03,6.25,2680400.0],["2024-02-22",6.25,6.35,6.07,6.1,2733700.0],["2024-02-23",6.07,6.14,5.97,6.0,2474200.0],["2024-02-26",6.08,6.41,5.97,6.32,3118700.0],["2024-02-27",6.45,6.77,6.39,6.66,3512500.0],["2024-02-28",6.66,6.67,6.37,6.42,2012000.0],["2024-02-29",6.43,6.55,6.2,6.33,2740500.0],["2024-03-01",6.33,6.63,6.25,6.55,2675300.0],["2024-03-04",6.65,6.68,6.28,6.33,2558500.0],["2024-03-05",6.3,6.37,6.09,6.1,2567700.0],["2024-03-06",6.18,6.28,6.08,6.1,2086400.0],["2024-03-07",6.14,6.44,6.06,6.41,3581300.0],["2024-03-08",6.4,6.45,6.01,6.06,3700500.0],["2024-03-11",6.13,6.19,6.03,6.12,2002800.0],["2024-03-12",6.11,6.3,6.05,6.14,1854300.0],["2024-03-13",6.14,6.3,5.9,5.95,3441400.0],["2024-03-14",5.91,5.98,5.78,5.89,3326800.0],["2024-03-15",5.9,6.11,5.85,6.04,3009000.0],["2024-03-18",6.09,6.14,5.92,6.06,1866900.0],["2024-03-19",5.96,6.16,5.85,6.05,2510700.0],["2024-03-20",6.01,6.35,5.93,6.28,2432700.0],["2024-03-21",6.33,6.35,6.19,6.24,2083900.0],["2024-03-22",6.16,6.31,6.14,6.18,1442600.0],["2024-03-25",6.17,6.43,6.02,6.02,2489100.0],["2024-03-26",6.08,6.15,5.96,6.04,1731000.0],["2024-03-27",6.07,6.1,5.98,6.04,1668500.0],["2024-03-28",6.06,6.3,6.06,6.29,6488800.0],["2024-04-01",6.34,6.56,6.29,6.53,3242700.0],["2024-04-02",6.49,6.6,6.35,6.57,2625700.0],["2024-04-03",6.6,6.93,6.6,6.9,4010700.0],["2024-04-04",6.9,6.95,6.57,6.63,2832700.0],["2024-04-05",6.61,6.75,6.45,6.55,2922700.0],["2024-04-08",6.54,6.56,6.3,6.36,2086900.0],["2024-04-09",6.37,6.4,6.18,6.24,2277300.0],["2024-04-10",6.16,6.31,6.11,6.24,2910900.0],["2024-04-11",6.24,6.45,6.04,6.42,3721800.0],["2024-04-12",6.45,6.59,6.11,6.2,3029400.0],["2024-04-15",6.22,6.28,5.96,5.99,2557000.0],["2024-04-16",5.99,5.99,5.73,5.8,3758300.0],["2024-04-17",5.87,5.96,5.73,5.76,2061900.0],["2024-04-18",5.9,5.93,5.73,5.85,2000600.0],["2024-04-19",5.81,5.93,5.78,5.84,1655000.0],["2024-04-22",5.71,5.71,5.22,5.3,10004900.0],["2024-04-23",5.31,5.37,5.18,5.24,4822100.0],["2024-04-24",5.31,5.43,5.21,5.36,3202200.0],["2024-04-25",5.33,5.43,5.26,5.36,2004600.0],["2024-04-26",5.4,5.52,5.28,5.4,3165300.0],["2024-04-29",5.45,5.69,5.43,5.51,4657700.0],["2024-04-30",5.47,5.49,5.16,5.18,4302900.0],["2024-05-01",5.48,5.72,5.4,5.43,4717900.0],["2024-05-02",5.59,5.7,5.42,5.6,2312000.0],["2024-05-03",5.66,5.75,5.49,5.54,2358500.0],["2024-05-06",5.62,5.85,5.6,5.76,3358300.0],["2024-05-07",5.77,5.95,5.74,5.88,4722200.0],["2024-05-08",5.88,5.88,5.71,5.82,4009800.0],["2024-05-09",5.91,6.17,5.84,6.15,4652800.0],["2024-05-10",6.16,6.17,5.98,6.08,2777700.0],["2024-05-13",6.15,6.26,6.03,6.03,2809700.0],["2024-05-14",6.1,6.22,6.07,6.09,2989600.0],["2024-05-15",6.21,6.32,6.13,6.16,2617100.0],["2024-05-16",6.22,6.26,6.15,6.22,2136900.0],["2024-05-17",6.3,6.74,6.21,6.71,6110200.0],["2024-05-20",6.76,6.99,6.7,6.86,4592900.0],["2024-05-21",6.8,7.02,6.71,6.74,3083400.0],["2024-05-22",6.7,6.8,6.57,6.62,3146100.0],["2024-05-23",6.65,6.77,6.59,6.61,2515900.0],["2024-05-24",6.64,6.69,6.5,6.56,3019100.0],["2024-05-28",6.56,6.85,6.52,6.82,2554400.0],["2024-05-29",6.76,6.82,6.56,6.79,2236300.0],["2024-05-30",6.79,7.09,6.75,6.97,2735700.0],["2024-05-31",6.99,7.17,6.84,7.0,2452500.0],["2024-06-03",7.0,7.06,6.74,6.82,1865600.0],["2024-06-04",6.73,6.75,6.18,6.36,4245300.0],["2024-06-05",6.24,6.31,6.06,6.1,3386100.0],["2024-06-06",6.05,6.29,6.03,6.15,2068700.0],["2024-06-07",6.09,6.17,5.91,5.94,2826700.0],["2024-06-10",5.95,6.22,5.92,6.1,1895200.0],["2024-06-11",6.02,6.07,5.79,5.82,2614500.0],["2024-06-12",5.95,6.06,5.85,5.94,2841000.0],["2024-06-13",5.94,6.17,5.94,6.12,2036900.0],["2024-06-14",6.12,6.13,5.95,6.02,2017100.0],["2024-06-17",6.02,6.12,5.87,5.99,1938500.0],["2024-06-18",5.97,6.25,5.97,6.12,1870200.0],["2024-06-20",6.2,6.22,6.03,6.1,1874400.0],["2024-06-21",6.1,6.17,5.93,6.07,4479400.0],["2024-06-24",6.05,6.06,5.74,5.75,2648000.0],["2024-06-25",5.78,5.79,5.54,5.57,3543400.0],["2024-06-26",5.57,5.88,5.55,5.85,2411200.0],["2024-06-27",5.88,6.19,5.88,6.16,2201100.0],["2024-06-28",6.19,6.34,5.98,6.06,9148800.0],["2024-07-01",6.07,6.15,5.92,6.08,3199200.0],["2024-07-02",6.06,6.09,5.81,5.91,2607300.0],["2024-07-03",5.95,6.06,5.89,5.92,1883700.0],["2024-07-05",5.97,6.0,5.8,5.91,1748900.0],["2024-07-08",5.94,6.04,5.85,5.89,1515200.0],["2024-07-09",5.89,6.14,5.82,6.09,2052400.0],["2024-07-10",6.13,6.6,6.13,6.49,3653000.0],["2024-07-11",6.53,6.68,6.46,6.65,2335700.0],["2024-07-12",6.65,6.71,6.56,6.62,1797700.0],["2024-07-15",6.58,6.62,6.41,6.41,2300300.0],["2024-07-16",6.47,6.48,6.24,6.48,2625900.0],["2024-07-17",6.39,6.41,5.95,5.95,3939400.0],["2024-07-18",5.99,6.03,5.72,5.75,2381900.0],["2024-07-19",5.74,5.8,5.62,5.62,2502100.0],["2024-07-22",5.67,5.73,5.59,5.71,2034700.0],["2024-07-23",5.66,5.77,5.6,5.74,2105300.0],["2024-07-24",5.7,5.75,5.53,5.53,1394100.0],["2024-07-25",5.5,5.63,5.38,5.6,2386000.0],["2024-07-26",5.67,5.71,5.52,5.67,1815600.0],["2024-07-29",5.72,5.72,5.41,5.5,1765300.0],["2024-07-30",5.48,5.6,5.45,5.57,1778300.0],["2024-07-31",5.65,5.75,5.48,5.69,3364700.0],["2024-08-01",5.64,5.65,5.12,5.23,3592500.0],["2024-08-02",5.13,5.16,4.86,4.91,4391900.0],["2024-08-05",4.52,4.76,4.19,4.74,4037200.0],["2024-08-06",4.77,4.82,4.62,4.63,2760800.0],["2024-08-07",4.7,4.79,4.45,4.45,4125900.0],["2024-08-08",4.52,4.59,4.45,4.55,2671400.0],["2024-08-09",4.43,4.57,4.4,4.44,2759400.0],["2024-08-12",4.49,4.7,4.48,4.59,2673100.0],["2024-08-13",4.62,4.62,4.5,4.54,1685400.0],["2024-08-14",4.54,4.65,4.53,4.53,2214200.0],["2024-08-15",4.57,4.82,4.57,4.67,2017800.0],["2024-08-16",4.67,4.67,4.58,4.63,1702700.0],["2024-08-19",4.65,4.84,4.64,4.69,2513800.0],["2024-08-20",4.71,4.77,4.63,4.72,2180400.0],["2024-08-21",4.76,4.89,4.72,4.86,2286100.0],["2024-08-22",4.84,4.88,4.6,4.6,2070100.0],["2024-08-23",4.81,5.09,4.77,4.91,4516500.0],["2024-08-26",4.96,5.09,4.87,4.87,3421000.0],["2024-08-27",4.85,4.87,4.69,4.86,2831400.0],["2024-08-28",4.81,4.86,4.69,4.7,2434400.0],["2024-08-29",4.74,4.87,4.68,4.79,2120800.0],["2024-08-30",4.79,4.9,4.76,4.9,2406100.0],["2024-09-03",4.82,4.83,4.33,4.4,4233000.0],["2024-09-04",4.33,4.49,4.33,4.39,2416200.0],["2024-09-05",4.48,4.48,4.33,4.37,2252400.0],["2024-09-06",4.37,4.43,4.21,4.3,2372900.0],["2024-09-09",4.31,4.36,4.26,4.28,2235600.0],["2024-09-10",4.3,4.55,4.29,4.52,2838000.0],["2024-09-11",4.49,4.94,4.47,4.9,4980800.0],["2024-09-12",4.94,5.14,4.93,5.09,4158300.0],["2024-09-13",5.12,5.15,4.72,4.72,7157600.0],["2024-09-16",4.76,4.83,4.55,4.67,3252400.0],["2024-09-17",4.69,4.8,4.66,4.73,2705100.0],["2024-09-18",4.74,4.9,4.62,4.68,3413000.0],["2024-09-19",4.9,5.02,4.85,4.95,2710100.0],["2024-09-20",5.2,5.35,5.05,5.3,7722500.0],["2024-09-23",5.38,5.51,5.27,5.37,5269300.0],["2024-09-24",5.54,5.56,5.38,5.46,2897400.0],["2024-09-25",5.44,5.65,5.41,5.61,3197000.0],["2024-09-26",5.69,5.79,5.52,5.56,2912400.0],["2024-09-27",5.56,5.66,5.45,5.54,1694700.0],["2024-09-30",5.56,5.68,5.41,5.49,3542700.0],["2024-10-01",5.5,5.72,5.49,5.59,1967800.0],["2024-10-02",5.63,5.92,5.59,5.9,3095700.0],["2024-10-03",5.97,6.0,5.59,5.61,3295100.0],["2024-10-04",5.65,5.73,5.55,5.67,2772100.0],["2024-10-07",5.7,5.74,5.29,5.4,3124500.0],["2024-10-08",5.27,5.62,5.26,5.59,2219800.0],["2024-10-09",5.49,5.54,5.33,5.39,2284300.0],["2024-10-10",5.34,5.45,5.3,5.4,2173200.0],["2024-10-11",5.45,5.54,5.34,5.53,1909500.0],["2024-10-14",5.6,5.74,5.53,5.74,2126200.0],["2024-10-15",5.74,5.74,5.45,5.72,2844300.0],["2024-10-16",5.9,6.73,5.86,6.6,11187700.0],["2024-10-17",6.72,6.97,6.54,6.64,9225500.0],["2024-10-18",6.79,7.04,6.54,6.84,5644800.0],["2024-10-21",7.05,7.09,6.71,6.94,5479800.0],["2024-10-22",6.82,6.92,6.49,6.67,3418700.0],["2024-10-23",6.6,6.7,6.27,6.36,3718800.0],["2024-10-24",6.39,6.45,6.07,6.17,3654600.0],["2024-10-25",6.24,6.33,6.11,6.17,2722400.0],["2024-10-28",6.21,6.54,6.2,6.49,3670100.0],["2024-10-29",6.54,6.56,6.36,6.42,2345300.0],["2024-10-30",6.36,6.5,6.3,6.33,3552600.0],["2024-10-31",6.3,6.38,5.93,6.02,3740300.0],["2024-11-01",5.88,5.97,5.56,5.6,6035100.0],["2024-11-04",5.49,5.67,5.33,5.63,4851400.0],["2024-11-05",5.64,5.87,5.58,5.85,3098400.0],["2024-11-06",6.1,6.17,5.72,6.05,4814900.0],["2024-11-07",6.09,6.44,6.09,6.35,3348700.0],["2024-11-08",6.4,6.53,6.12,6.31,2905500.0],["2024-11-11",6.34,6.46,6.0,6.42,3849100.0],["2024-11-12",6.45,6.78,6.33,6.71,3962000.0],["2024-11-13",6.8,6.87,6.34,6.38,3636300.0],["2024-11-14",6.4,6.7,6.36,6.7,3782900.0],["2024-11-15",6.75,7.15,6.55,6.64,6695600.0],["2024-11-18",7.05,7.34,6.88,7.29,7987100.0],["2024-11-19",7.3,7.32,7.14,7.23,3706300.0],["2024-11-20",7.17,7.19,6.78,6.94,4652400.0],["2024-11-21",7.02,7.13,6.88,7.06,4071700.0],["2024-11-22",7.06,7.13,6.82,6.98,4583800.0],["2024-11-25",7.06,7.1,6.76,6.96,4892800.0],["2024-11-26",6.99,7.25,6.87,6.94,4028200.0],["2024-11-27",6.98,7.1,6.8,6.8,4619600.0],["2024-11-29",7.09,7.47,7.03,7.26,4329800.0],["2024-12-02",7.36,7.38,6.97,7.03,7356100.0],["2024-12-03",7.1,7.12,6.77,6.98,3910400.0],["2024-12-04",7.06,7.2,6.84,6.88,3465500.0],["2024-12-05",6.8,6.89,6.58,6.75,6184800.0],["2024-12-06",6.73,6.85,6.63,6.69,3526700.0],["2024-12-09",6.83,6.84,6.37,6.37,4140500.0],["2024-12-10",6.41,6.49,6.3,6.41,3302000.0],["2024-12-11",6.45,6.48,6.26,6.4,3978900.0],["2024-12-12",6.35,6.43,6.14,6.16,4975000.0],["2024-12-13",6.15,6.22,5.95,5.97,3468600.0],["2024-12-16",5.97,5.99,5.8,5.83,4970800.0],["2024-12-17",5.74,5.8,5.53,5.55,4952800.0],["2024-12-18",5.58,5.78,5.33,5.35,5773300.0],["2024-12-19",5.41,5.52,5.38,5.41,3363000.0],["2024-12-20",5.33,5.45,5.28,5.3,5606700.0],["2024-12-23",5.35,5.45,5.3,5.4,4329400.0],["2024-12-24",5.52,5.55,5.23,5.35,2134800.0],["2024-12-26",5.3,5.37,5.26,5.33,2660500.0],["2024-12-27",5.3,5.35,5.07,5.2,5560900.0],["2024-12-30",5.12,5.24,5.1,5.11,3747100.0],["2024-12-31",5.12,5.17,5.05,5.13,3393300.0],["2025-01-02",5.25,5.7,5.23,5.68,7303100.0],["2025-01-03",5.7,5.77,5.46,5.74,4968200.0],["2025-01-06",5.95,6.05,5.8,5.83,5145600.0],["2025-01-07",5.86,5.93,5.44,5.45,4806700.0],["2025-01-08",5.42,5.44,5.21,5.4,4526500.0],["2025-01-10",5.4,5.45,5.26,5.28,4384400.0],["2025-01-13",5.21,5.4,5.12,5.24,4700800.0],["2025-01-14",5.31,5.33,5.12,5.15,4789200.0],["2025-01-15",5.24,5.32,5.15,5.17,4563400.0],["2025-01-16",5.14,5.19,4.97,5.07,5385300.0],["2025-01-17",5.08,5.27,4.99,5.21,5194600.0],["2025-01-21",5.29,5.6,5.28,5.58,6612200.0],["2025-01-22",5.68,5.92,5.5,5.83,7518100.0],["2025-01-23",5.74,5.93,5.61,5.88,6334200.0],["2025-01-24",5.9,5.95,5.65,5.71,5864400.0],["2025-01-27",5.44,5.44,5.07,5.17,7094900.0],["2025-01-28",5.27,5.32,5.1,5.27,3928800.0],["2025-01-29",5.27,5.66,5.26,5.56,7112300.0],["2025-01-30",5.59,5.77,5.49,5.54,7346200.0],["2025-01-31",5.54,5.59,5.29,5.31,7216000.0],["2025-02-03",5.2,5.55,5.16,5.25,8894100.0],["2025-02-04",5.45,5.5,5.27,5.41,7453200.0],["2025-02-05",5.39,5.45,5.26,5.33,7055600.0],["2025-02-06",5.3,5.37,5.02,5.07,10117600.0],["2025-02-07",5.12,5.28,5.08,5.19,7569000.0],["2025-02-10",5.26,5.37,5.05,5.07,6709900.0],["2025-02-11",5.2,5.21,4.96,4.98,6577800.0],["2025-02-12",4.94,5.11,4.87,5.03,7945100.0],["2025-02-13",5.04,5.05,4.89,5.03,8508900.0],["2025-02-14",4.97,5.0,4.74,4.8,10618600.0],["2025-02-18",4.78,4.98,4.72,4.94,8835700.0],["2025-02-19",4.9,4.9,4.78,4.87,6511600.0],["2025-02-20",4.87,5.07,4.86,4.87,7927900.0],["2025-02-21",4.91,4.91,4.57,4.64,9810700.0],["2025-02-24",4.68,4.69,4.52,4.56,12817100.0],["2025-02-25",4.53,4.55,4.29,4.36,16789000.0],["2025-02-26",4.45,4.61,4.41,4.44,15825400.0],["2025-02-27",4.45,4.54,3.99,4.02,20141300.0],["2025-02-28",4.11,4.47,3.97,4.12,15406000.0],["2025-03-03",4.15,4.19,3.78,3.8,14700000.0],["2025-03-04",3.8,4.2,3.74,4.04,17594300.0],["2025-03-05",4.08,4.2,4.01,4.16,12266800.0],["2025-03-06",4.05,4.28,4.05,4.19,7764400.0],["2025-03-07",4.11,4.16,4.01,4.07,5604500.0],["2025-03-10",4.0,4.1,3.88,3.96,6394700.0],["2025-03-11",3.98,4.23,3.95,4.16,6824800.0],["2025-03-12",4.24,4.34,4.13,4.16,6346900.0],["2025-03-13",4.13,4.22,4.08,4.18,5222300.0],["2025-03-14",4.24,4.27,4.11,4.13,3980300.0],["2025-03-17",4.2,4.4,4.19,4.35,5771100.0],["2025-03-18",4.3,4.31,4.13,4.25,8014600.0],["2025-03-19",4.25,4.33,4.2,4.28,5240100.0],["2025-03-20",4.22,4.42,4.19,4.35,7547800.0],["2025-03-21",4.3,4.38,4.22,4.36,8859400.0],["2025-03-24",4.44,4.45,4.27,4.29,5767400.0],["2025-03-25",4.29,4.32,4.13,4.18,5730400.0],["2025-03-26",4.19,4.23,4.11,4.13,6340200.0],["2025-03-27",4.22,4.22,4.02,4.02,5552800.0],["2025-03-28",4.0,4.04,3.75,3.75,5674000.0],["2025-03-31",3.7,3.78,3.55,3.73,11389200.0],["2025-04-01",3.73,3.76,3.6,3.67,4780200.0],["2025-04-02",3.63,3.79,3.58,3.77,3852200.0],["2025-04-03",3.56,3.74,3.5,3.63,5110900.0],["2025-04-04",3.53,3.55,3.29,3.45,8793200.0],["2025-04-07",3.21,3.63,3.2,3.45,10159600.0],["2025-04-08",3.59,3.65,3.36,3.44,8770000.0],["2025-04-09",3.41,3.87,3.37,3.81,10685800.0],["2025-04-10",3.64,3.82,3.64,3.79,6303200.0],["2025-04-11",3.79,4.17,3.79,4.11,8112800.0],["2025-04-14",4.3,4.36,4.14,4.25,9743500.0],["2025-04-15",4.32,4.39,4.06,4.13,5507600.0],["2025-04-16",4.14,4.67,4.14,4.43,13294900.0],["2025-04-17",4.91,5.12,4.62,4.95,21033100.0],["2025-04-21",5.08,5.1,4.36,4.49,11300200.0],["2025-04-22",4.58,4.65,4.31,4.35,8045200.0],["2025-04-23",4.45,4.55,4.39,4.48,8465400.0],["2025-04-24",4.51,4.83,4.51,4.81,8927400.0],["2025-04-25",4.75,4.77,4.5,4.51,7442600.0],["2025-04-28",4.52,4.63,4.41,4.61,6228400.0],["2025-04-29",4.59,4.62,4.44,4.45,4414000.0],["2025-04-30",4.35,4.62,4.26,4.52,6702100.0],["2025-05-01",4.58,4.76,4.43,4.55,8477200.0],["2025-05-02",4.61,4.85,4.56,4.63,10642900.0],["2025-05-05",4.65,4.65,4.37,4.53,6856200.0],["2025-05-06",4.47,4.65,4.35,4.61,10530600.0],["2025-05-07",4.58,4.83,4.53,4.75,10520100.0],["2025-05-08",4.8,4.9,4.62,4.76,9232700.0],["2025-05-09",4.87,4.87,4.6,4.76,11485600.0],["2025-05-12",4.8,4.9,4.64,4.66,6206400.0],["2025-05-13",4.7,4.7,4.52,4.52,6277200.0],["2025-05-14",4.52,4.65,4.46,4.57,8789200.0],["2025-05-15",4.49,4.53,4.41,4.46,5566900.0],["2025-05-16",4.42,4.46,4.31,4.37,7796600.0],["2025-05-19",4.32,4.36,4.2,4.35,3861200.0],["2025-05-20",4.33,4.41,4.24,4.4,4346500.0],["2025-05-21",4.4,4.63,4.39,4.48,6978400.0],["2025-05-22",4.48,4.54,4.36,4.5,7968600.0],["2025-05-23",5.0,5.44,4.74,5.4,33177800.0],["2025-05-27",5.59,5.6,5.35,5.45,17072000.0],["2025-05-28",5.4,5.55,5.29,5.32,10053200.0],["2025-05-29",5.27,5.32,5.0,5.03,10239100.0],["2025-05-30",4.98,4.98,4.85,4.89,8620900.0],["2025-06-02",4.95,5.0,4.82,4.87,6032200.0],["2025-06-03",5.28,5.74,5.14,5.58,20614000.0],["2025-06-04",5.61,5.82,5.43,5.72,12928000.0],["2025-06-05",5.74,5.76,5.38,5.58,10426600.0],["2025-06-06",5.67,5.67,5.28,5.47,11024200.0],["2025-06-09",5.56,5.9,5.52,5.65,14323600.0],["2025-06-10",5.7,5.7,5.3,5.36,10105500.0],["2025-06-11",5.4,5.67,5.33,5.41,13301100.0],["2025-06-12",5.37,5.43,5.29,5.37,10788600.0],["2025-06-13",5.58,5.89,5.24,5.62,16678300.0],["2025-06-16",5.9,6.24,5.69,5.8,20240000.0],["2025-06-17",5.86,5.91,5.65,5.88,9868500.0],["2025-06-18",5.84,6.08,5.66,5.77,10790900.0],["2025-06-20",5.73,5.82,5.39,5.41,12796500.0],["2025-06-23",5.4,5.6,5.33,5.48,9039100.0],["2025-06-24",5.49,5.74,5.41,5.65,8859000.0],["2025-06-25",5.7,5.82,5.53,5.61,7874200.0],["2025-06-26",5.62,5.98,5.6,5.9,12029800.0],["2025-06-27",5.9,5.99,5.45,5.55,14397800.0],["2025-06-30",5.55,5.8,5.45,5.75,9009900.0],["2025-07-01",5.81,5.82,5.59,5.75,5549700.0],["2025-07-02",5.85,6.38,5.76,6.26,16648800.0],["2025-07-03",6.24,6.25,6.05,6.17,5643400.0],["2025-07-07",6.01,6.17,5.79,6.16,7874200.0],["2025-07-08",6.15,6.17,5.78,5.83,7519100.0],["2025-07-09",5.85,5.88,5.57,5.59,6963300.0],["2025-07-10",6.05,6.7,6.0,6.51,31998600.0],["2025-07-11",6.34,6.68,6.13,6.6,15683100.0],["2025-07-14",6.6,7.02,6.43,7.01,15514400.0],["2025-07-15",7.1,7.8,6.87,7.76,23846200.0],["2025-07-16",7.84,8.29,7.56,8.24,22986800.0],["2025-07-17",8.2,9.37,8.14,9.16,28973000.0],["2025-07-18",9.05,9.52,8.85,9.36,19718200.0],["2025-07-21",9.45,9.48,8.93,9.21,14244300.0],["2025-07-22",8.72,9.28,8.62,9.2,11890000.0],["2025-07-23",9.25,9.62,9.14,9.48,9898600.0],["2025-07-24",9.4,10.03,9.35,9.96,12629100.0],["2025-07-25",10.0,10.04,9.46,10.01,12237700.0],["2025-07-28",10.3,10.41,9.88,10.04,13228300.0],["2025-07-29",10.04,10.09,9.28,9.47,10998600.0],["2025-07-30",9.2,9.49,8.95,9.11,10450000.0],["2025-07-31",8.9,9.37,8.67,9.09,15672100.0],["2025-08-01",8.68,8.91,8.23,8.85,14065800.0],["2025-08-04",8.89,9.77,8.8,9.72,8118500.0],["2025-08-05",9.8,10.02,9.55,9.92,10609000.0],["2025-08-06",10.04,10.18,9.61,9.68,11459800.0],["2025-08-07",9.38,9.96,9.03,9.6,11193400.0],["2025-08-08",9.75,10.74,9.54,9.55,15075000.0],["2025-08-11",9.5,10.05,9.18,9.61,8844500.0],["2025-08-12",9.6,9.87,9.49,9.59,7073400.0],["2025-08-13",9.79,10.15,9.19,9.51,11304200.0],["2025-08-14",9.42,10.09,9.38,9.79,10826800.0],["2025-08-15",9.8,9.9,9.33,9.79,7938800.0],["2025-08-18",9.84,10.33,9.48,10.32,11837300.0],["2025-08-19",10.45,10.48,8.16,8.47,33697500.0],["2025-08-20",8.43,8.62,8.23,8.53,9675100.0],["2025-08-21",8.72,9.41,8.65,9.4,16004500.0],["2025-08-22",9.66,10.65,9.47,10.58,22548600.0],["2025-08-25",10.75,11.19,10.53,10.93,18559900.0],["2025-08-26",11.54,13.34,11.42,12.31,37077800.0],["2025-08-27",12.08,12.25,11.26,11.4,16542400.0],["2025-08-28",11.61,12.09,11.29,11.68,11837800.0],["2025-08-29",12.24,12.5,11.29,11.56,14569000.0],["2025-09-02",11.0,11.37,10.65,11.36,9573500.0],["2025-09-03",11.33,11.6,11.12,11.44,8304100.0],["2025-09-04",11.31,11.58,10.97,11.23,6637400.0],["2025-09-05",11.23,11.57,10.94,11.56,8085700.0],["2025-09-08",11.62,11.96,11.25,11.9,10099100.0],["2025-09-09",12.4,13.46,11.97,13.08,24499200.0],["2025-09-10",13.08,13.25,12.52,12.63,13070400.0],["2025-09-11",12.51,12.87,12.32,12.53,7367200.0],["2025-09-12",12.5,12.52,11.82,11.93,8385500.0],["2025-09-15",11.94,14.12,11.86,13.82,19534700.0],["2025-09-16",14.23,14.41,13.19,13.41,13494300.0],["2025-09-17",13.75,14.15,13.48,14.08,12394100.0],["2025-09-18",14.35,14.38,13.63,14.1,13275700.0],["2025-09-19",14.1,15.29,14.01,14.86,20708600.0],["2025-09-22",15.0,15.71,14.26,15.57,14015900.0],["2025-09-23",15.8,16.77,15.35,16.67,17562900.0],["2025-09-24",17.33,18.6,16.77,16.87,32472500.0],["2025-09-25",15.12,17.67,15.11,17.26,28144000.0],["2025-09-26",17.51,18.78,16.45,16.71,18859100.0],["2025-09-29",17.27,17.5,16.08,16.52,12066500.0],["2025-09-30",15.13,16.39,14.84,15.35,40546200.0],["2025-10-01",15.0,15.8,14.94,15.71,33608400.0],["2025-10-02",16.0,17.0,15.54,16.82,22460600.0],["2025-10-03",17.06,17.85,16.03,16.52,24417200.0],["2025-10-06",17.35,18.05,16.85,16.91,22609000.0],["2025-10-07",17.49,19.01,16.89,17.59,26358100.0],["2025-10-08",18.0,19.26,17.41,18.0,26409000.0],["2025-10-09",19.0,20.51,18.51,19.7,36665000.0],["2025-10-10",21.24,22.37,20.2,20.34,46707900.0],["2025-10-13",24.34,25.69,22.71,23.77,43240500.0],["2025-10-14",26.08,26.88,21.9,26.23,60650500.0],["2025-10-15",26.66,27.33,23.0,24.99,58895100.0],["2025-10-16",24.92,26.03,21.44,21.69,47665600.0],["2025-10-17",19.51,21.67,19.21,21.06,29809200.0],["2025-10-20",22.33,23.14,20.78,22.58,27531500.0],["2025-10-21",22.49,22.49,20.37,20.63,20916100.0],["2025-10-22",18.89,22.95,18.76,22.74,40408500.0],["2025-10-23",23.18,23.41,20.74,21.26,33461900.0],["2025-10-24",21.76,22.85,20.29,21.37,34006200.0],["2025-10-27",20.1,20.26,17.78,19.1,40668200.0],["2025-10-28",19.71,20.95,19.21,20.03,23180200.0],["2025-10-29",19.62,21.14,19.15,20.4,20299700.0],["2025-10-30",21.0,22.25,19.56,21.82,27587500.0],["2025-10-31",22.3,22.45,20.01,20.51,25952100.0],["2025-11-03",19.69,19.89,17.4,17.8,37284600.0],["2025-11-04",16.0,18.2,15.76,17.01,29016900.0],["2025-11-05",16.94,17.0,15.65,16.21,20486200.0],["2025-11-06",15.75,15.96,14.6,15.12,24677200.0],["2025-11-07",14.16,15.72,14.08,15.65,18488000.0],["2025-11-10",16.38,16.92,16.09,16.49,14619800.0],["2025-11-11",16.06,16.15,15.32,15.68,8671600.0],["2025-11-12",15.9,16.31,15.58,15.82,9384000.0],["2025-11-13",15.78,16.52,15.26,15.48,12737000.0],["2025-11-14",14.5,16.43,14.27,15.55,13517800.0],["2025-11-17",15.14,15.78,14.77,14.96,8491100.0],["2025-11-18",14.57,15.57,14.53,15.05,10761600.0],["2025-11-19",15.36,16.21,15.11,15.49,14640200.0],["2025-11-20",15.99,16.06,13.17,13.21,21052400.0],["2025-11-21",12.83,12.95,12.08,12.78,16878900.0],["2025-11-24",13.0,14.08,12.8,13.97,11888700.0],["2025-11-25",13.9,14.59,13.44,14.5,9804800.0],["2025-11-26",14.75,14.8,14.32,14.36,7545300.0],["2025-11-28",14.57,14.83,14.2,14.4,5193800.0],["2025-12-01",14.2,14.6,13.92,14.07,7793700.0],["2025-12-02",14.2,15.08,14.14,15.05,7872700.0],["2025-12-03",15.35,15.49,14.7,15.1,8370700.0],["2025-12-04",15.08,16.52,14.74,16.32,15500500.0],["2025-12-05",16.6,16.63,15.13,15.61,11619200.0],["2025-12-08",15.68,15.92,15.26,15.49,5988200.0],["2025-12-09",15.29,15.66,14.98,15.4,6059000.0],["2025-12-10",15.25,15.26,14.15,14.86,9548200.0],["2025-12-11",14.63,16.04,14.53,15.82,9557900.0],["2025-12-12",16.0,16.02,14.2,14.57,10004000.0],["2025-12-15",14.76,15.29,13.98,14.02,7129400.0],["2025-12-16",13.36,14.33,13.36,14.08,6089600.0],["2025-12-17",14.12,14.42,13.4,13.47,6215100.0],["2025-12-18",13.6,14.16,13.54,13.98,5892900.0],["2025-12-19",14.44,15.62,14.3,15.07,15293200.0],["2025-12-22",15.4,15.53,14.88,15.09,8401800.0],["2025-12-23",15.04,15.97,15.01,15.18,8067500.0],["2025-12-24",15.2,15.3,14.69,15.1,3469000.0],["2025-12-26",15.08,15.12,14.56,14.64,4169600.0],["2025-12-29",14.7,16.0,14.65,15.07,11608900.0],["2025-12-30",15.15,15.22,14.14,14.21,9203200.0],["2025-12-31",14.1,14.78,14.06,14.54,6486400.0],["2026-01-02",14.66,17.07,14.66,16.68,14928400.0],["2026-01-05",17.27,18.54,16.83,18.47,18296500.0],["2026-01-06",18.83,19.02,17.68,18.34,13814200.0],["2026-01-07",18.24,19.03,17.81,18.95,12986200.0],["2026-01-08",19.53,19.57,18.35,18.59,14213500.0],["2026-01-09",19.1,19.96,17.96,18.16,15014800.0],["2026-01-12",18.32,19.8,17.75,19.26,11705000.0],["2026-01-13",19.53,20.1,19.05,19.42,10196900.0],["2026-01-14",19.56,21.37,18.91,20.91,16060200.0],["2026-01-15",20.93,22.48,20.53,20.92,19797100.0],["2026-01-16",21.21,22.35,20.9,21.94,15903500.0],["2026-01-20",21.43,24.35,21.29,23.52,26551000.0],["2026-01-21",22.66,23.24,20.88,22.52,24459100.0],["2026-01-22",22.36,25.09,22.22,24.42,19853200.0],["2026-01-23",24.56,26.07,23.93,25.5,17070100.0],["2026-01-26",26.76,26.96,22.51,23.33,25563100.0],["2026-01-27",22.97,24.43,22.45,24.16,15198000.0],["2026-01-28",25.0,27.9,24.52,27.72,30181900.0],["2026-01-29",26.2,26.63,23.02,24.88,25700400.0],["2026-01-30",24.09,25.2,21.54,22.44,21888200.0],["2026-02-02",23.21,23.74,20.73,21.01,17103500.0],["2026-02-03",22.65,24.72,22.11,24.53,21050900.0],["2026-02-04",24.53,24.78,20.28,21.42,17948300.0],["2026-02-05",20.45,21.35,19.45,19.59,13869800.0],["2026-02-06",20.54,21.27,19.7,21.22,12419500.0],["2026-02-09",21.19,23.27,20.81,23.1,11143100.0],["2026-02-10",23.0,23.04,21.42,21.76,11322400.0],["2026-02-11",23.1,23.92,21.08,22.46,16640900.0],["2026-02-12",23.0,23.25,20.91,21.3,12847700.0],["2026-02-13",21.25,21.88,20.2,20.72,8931200.0],["2026-02-17",20.54,20.71,19.23,20.57,9174800.0],["2026-02-18",21.05,21.66,20.78,21.34,8693500.0],["2026-02-19",20.94,22.29,20.42,21.97,9987500.0],["2026-02-20",21.98,22.54,20.61,21.35,9471900.0],["2026-02-23",21.04,21.29,19.99,21.02,8063200.0],["2026-02-24",20.98,22.86,20.29,22.77,10960100.0],["2026-02-25",23.07,23.61,22.5,22.6,9731500.0],["2026-02-26",22.45,22.9,21.44,22.84,8536400.0],["2026-02-27",21.5,22.88,21.18,21.32,10410800.0],["2026-03-02",20.9,23.55,20.7,23.37,15140600.0],["2026-03-03",22.0,22.2,19.98,20.89,13911600.0],["2026-03-04",21.49,22.54,20.51,21.81,12408500.0],["2026-03-05",21.55,21.61,19.63,20.32,14668100.0],["2026-03-06",19.71,20.63,18.77,19.03,10373400.0],["2026-03-09",18.64,20.09,18.36,19.87,9356000.0],["2026-03-10",20.25,21.33,20.1,20.31,9980100.0],["2026-03-11",20.16,21.08,19.85,20.07,7375300.0],["2026-03-12",19.9,20.4,19.07,19.82,8897100.0],["2026-03-13",20.14,20.54,18.63,18.67,9634000.0],["2026-03-16",19.0,19.65,18.61,19.24,7860700.0],["2026-03-17",19.11,19.9,18.79,19.32,6509000.0],["2026-03-18",18.84,19.19,18.27,18.71,11159600.0],["2026-03-19",17.83,18.18,17.07,17.92,12866100.0],["2026-03-20",17.92,17.99,16.43,16.75,13073900.0],["2026-03-23",17.11,17.97,16.74,17.79,11343500.0],["2026-03-24",17.56,18.26,17.14,18.06,10396500.0],["2026-03-25",18.75,19.74,18.31,18.75,11381600.0],["2026-03-26",18.19,18.38,17.32,17.66,9094100.0],["2026-03-27",17.39,18.3,17.25,17.61,8458400.0],["2026-03-30",17.61,17.79,16.22,16.46,8345400.0],["2026-03-31",16.9,18.53,16.88,18.25,12313200.0],["2026-04-01",18.75,19.73,17.85,17.95,12202800.0],["2026-04-02",17.0,18.28,16.93,17.75,7761200.0],["2026-04-06",17.73,17.97,17.17,17.83,8006100.0],["2026-04-07",17.68,17.84,16.97,17.44,6306000.0],["2026-04-08",18.9,19.48,17.86,18.38,10076900.0],["2026-04-09",18.2,18.79,17.93,18.32,6244500.0],["2026-04-10",18.5,19.28,18.3,18.4,7587100.0],["2026-04-13",18.19,19.42,17.56,19.36,10149700.0],["2026-04-14",20.0,20.65,19.2,19.54,12081000.0],["2026-04-15",19.9,21.43,19.78,21.0,13157900.0],["2026-04-16",21.5,21.58,20.62,20.93,11351600.0],["2026-04-17",21.75,21.94,20.31,20.49,12721900.0],["2026-04-20",20.47,21.55,19.93,21.51,9771100.0],["2026-04-21",21.5,21.58,20.34,20.52,9907700.0],["2026-04-22",21.09,22.63,20.91,22.63,12368800.0],["2026-04-23",22.27,23.13,20.84,21.91,11332700.0],["2026-04-24",22.32,22.46,20.2,20.32,11006500.0],["2026-04-27",20.31,21.45,20.27,21.32,9171500.0],["2026-04-28",20.78,21.3,20.05,20.59,8141500.0],["2026-04-29",20.97,20.99,19.46,19.58,8667900.0],["2026-04-30",19.98,21.72,19.96,21.64,8619100.0],["2026-05-01",21.62,21.78,20.76,21.66,7386700.0],["2026-05-04",21.63,22.76,21.29,21.62,10187700.0],["2026-05-05",22.0,22.58,20.65,21.04,8388900.0],["2026-05-06",21.47,23.7,21.09,23.52,13880300.0],["2026-05-07",23.66,25.79,23.12,23.35,22692400.0],["2026-05-08",23.39,23.68,21.22,21.38,12598400.0],["2026-05-11",21.62,23.02,20.93,22.04,14553900.0],["2026-05-12",21.5,21.52,19.99,20.95,10250600.0],["2026-05-13",20.85,20.86,19.82,20.18,6965500.0],["2026-05-14",20.15,20.22,18.92,19.5,7916900.0],["2026-05-15",18.69,18.93,18.27,18.41,8191700.0],["2026-05-18",18.3,18.64,17.22,17.4,8769300.0],["2026-05-19",17.3,17.39,16.03,16.18,10365200.0],["2026-05-20",16.84,17.23,16.18,16.78,11102700.0],["2026-05-21",16.89,18.23,16.81,17.86,9339700.0],["2026-05-22",18.15,18.93,17.99,18.04,8920700.0],["2026-05-26",18.59,19.14,18.39,18.4,9408500.0],["2026-05-27",18.36,18.62,17.82,18.35,7000900.0],["2026-05-28",18.0,18.85,17.52,18.44,8506900.0],["2026-05-29",18.23,18.33,17.54,18.22,6613000.0],["2026-06-01",17.77,18.75,17.26,17.62,22522500.0],["2026-06-02",17.83,19.75,17.52,19.54,14978200.0],["2026-06-03",19.2,19.2,17.79,18.0,9749400.0],["2026-06-04",17.82,18.0,17.25,17.37,7696300.0],["2026-06-05",17.09,17.25,14.79,15.03,22501700.0],["2026-06-08",15.69,15.74,15.0,15.21,9103400.0],["2026-06-09",15.44,15.59,13.63,14.37,11004900.0],["2026-06-10",14.15,14.43,13.57,13.69,7570400.0],["2026-06-11",14.12,15.17,13.85,15.08,11365800.0],["2026-06-12",14.98,15.37,14.82,15.04,6725300.0],["2026-06-15",16.01,16.51,15.59,15.64,6636100.0],["2026-06-16",15.83,16.42,15.34,15.34,6482500.0],["2026-06-17",15.6,16.05,15.27,15.3,6947200.0],["2026-06-18",17.92,18.06,16.17,16.56,28609000.0],["2026-06-22",16.85,16.93,15.78,16.12,9143900.0],["2026-06-23",15.56,16.49,15.31,15.47,16662200.0],["2026-06-24",15.05,15.35,14.53,15.03,11988700.0],["2026-06-25",15.27,15.42,14.41,14.42,7261900.0],["2026-06-26",14.18,14.62,13.9,14.62,17899800.0],["2026-06-29",14.35,14.7,13.84,14.59,7916000.0],["2026-06-30",14.37,14.56,14.09,14.5,4874600.0],["2026-07-01",14.54,14.96,14.16,14.22,5719100.0],["2026-07-02",14.34,15.0,13.58,13.81,8075000.0],["2026-07-06",13.82,14.3,13.705,13.77,4740516.334443],["2026-07-07",13.65,13.7,12.58,12.86,8462720.167241],["2026-07-08",12.69,13.15,12.59,13.14,6298023.287615],["2026-07-09",13.2,13.625,13.12,13.49,6312062.436522],["2026-07-10",14.1,14.23,13.465,13.58,7072896.304373],["2026-07-13",13.5,13.5,12.9,13.05,7489200.373944],["2026-07-14",13.49,13.605,13.14,13.23,5033986.083382],["2026-07-15",13.15,13.34,12.365,12.67,6851998.615882],["2026-07-16",12.3,12.5,11.5101,11.67,12274211.067798],["2026-07-17",11.48,11.84,11.2,11.49,8620111.94093],["2026-07-20",11.47,11.85,11.345,11.74,6276973.723049],["2026-07-21",11.95,12.41,11.905,12.35,6242050.220636],["2026-07-22",12.34,12.72,12.27,12.31,5955286.863841],["2026-07-23",12,12.35,11.865,12.01,5385081.818058],["2026-07-24",12.1,12.14,11.27,11.3,6333605.195938],["2026-07-27",11.56,11.8899,11.355,11.71,4402933.637503],["2026-07-28",11.6,11.7,10.8,11.33,6819345.143005],["2026-07-29",11.41,11.445,10.69,10.74,7699342.949605],["2026-07-30",11.06,11.775,10.97,11.71,5536247.206163],["2026-07-31",12.19,12.32,11.23,11.44,7554759.619931],["2026-08-03",11.45,12.23,11.29,12.15,5684804.208385],["2026-08-04",12.6,13.06,12.45,12.86,8835961.284369],["2026-08-05",13.2,13.29,12.375,12.44,10075189.343469],["2026-08-06",12,12.98,11.8,12.9,8265193.307704],["2026-08-07",13.87,14.55,13.655,14.14,12323459.103626],["2026-08-10",14.14,14.51,14.03,14.26,3137689.954679],["2026-08-11",14.235,14.83,14.0809,14.78,5769715.975094],["2026-08-12",15.1,15.2,14.425,14.47,5130044.768612],["2026-08-13",14.55,14.9,14.31,14.58,5823965.514191],["2026-08-14",14.7,15.367,14.7,15.1,7981767.967107],["2026-08-17",15.08,15.2,14.46,14.79,5265132.740271],["2026-08-18",14.19,14.57,13.78,14.09,6176612.691177],["2026-08-19",14.54,15.045,14.41,14.85,6963054.090465],["2026-08-20",14.61,14.76,13.61,13.9,7650817.363076],["2026-08-21",14.63,15.55,14.58,15.14,11299370.051918],["2026-08-24",15.07,15.43,14.75,14.88,5932320.665358],["2026-08-25",15,16.2,14.86,15.97,8269073.487306],["2026-08-26",16.11,16.5,15.4701,15.7,6617687.634702],["2026-08-27",15.75,15.92,15.48,15.74,4530270.659918],["2026-08-28",15.85,15.88,14.5314,14.67,7004828.770456],["2026-08-31",14.56,14.81,14.35,14.75,4718623.587875],["2026-09-01",14.25,14.6,14,14.22,5999225.115375],["2026-09-02",14.2,14.705,14.04,14.29,4107421.438509],["2026-09-03",14.67,14.72,14.015,14.35,5651593.925782],["2026-09-04",14.53,14.93,14.35,14.47,4864514.48609],["2026-09-08",14.59,15.14,14.34,14.62,6438615.336469],["2026-09-09",14.57,14.94,14.29,14.55,4889689.876977],["2026-09-10",14.05,14.1599,13.605,13.63,6329911.533922],["2026-09-11",13.69,13.79,12.93,12.95,6849783.797486],["2026-09-14",12.54,12.6,12.21,12.34,8837030.183012]]}