{"t":"VUZI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-04-05",9.0,9.0,9.0,9.0,0.0],["2010-04-06",12.75,12.75,12.75,12.75,73.0],["2010-04-07",12.75,12.75,12.75,12.75,0.0],["2010-04-08",12.75,12.75,12.75,12.75,0.0],["2010-04-09",12.75,12.75,12.75,12.75,0.0],["2010-04-12",12.75,12.75,12.75,12.75,0.0],["2010-04-13",12.75,12.75,12.75,12.75,0.0],["2010-04-14",12.75,12.75,12.75,12.75,0.0],["2010-04-15",12.75,12.75,12.75,12.75,0.0],["2010-04-16",12.75,12.75,12.75,12.75,0.0],["2010-04-19",12.75,12.75,12.75,12.75,0.0],["2010-04-20",12.75,12.75,12.75,12.75,0.0],["2010-04-21",12.75,12.75,12.75,12.75,0.0],["2010-04-22",12.75,12.75,12.75,12.75,0.0],["2010-04-23",12.75,12.75,12.75,12.75,0.0],["2010-04-26",12.75,12.75,12.75,12.75,0.0],["2010-04-27",12.75,12.75,12.75,12.75,0.0],["2010-04-28",12.75,12.75,12.75,12.75,0.0],["2010-04-29",7.5,7.5,7.5,7.5,640.0],["2010-04-30",7.5,7.5,7.5,7.5,0.0],["2010-05-03",7.5,7.5,7.5,7.5,0.0],["2010-05-04",7.5,7.5,7.5,7.5,0.0],["2010-05-05",7.5,7.5,7.5,7.5,0.0],["2010-05-06",7.5,7.5,7.5,7.5,0.0],["2010-05-07",7.5,7.5,7.5,7.5,0.0],["2010-05-10",7.5,7.5,7.5,7.5,0.0],["2010-05-11",7.5,7.5,7.5,7.5,0.0],["2010-05-12",7.5,7.5,7.5,7.5,0.0],["2010-05-13",8.25,8.25,8.25,8.25,67.0],["2010-05-14",8.25,8.25,8.25,8.25,0.0],["2010-05-17",8.25,8.25,8.25,8.25,0.0],["2010-05-18",8.25,8.25,8.25,8.25,0.0],["2010-05-19",11.25,11.25,11.25,11.25,27.0],["2010-05-20",8.25,9.75,8.25,9.75,733.0],["2010-05-21",9.75,9.75,9.75,9.75,0.0],["2010-05-24",9.75,9.75,9.75,9.75,0.0],["2010-05-25",9.75,9.75,9.75,9.75,0.0],["2010-05-26",9.75,9.75,9.75,9.75,0.0],["2010-05-27",9.75,9.75,9.75,9.75,0.0],["2010-05-28",10.5,10.5,10.5,10.5,267.0],["2010-06-01",9.75,9.75,9.75,9.75,507.0],["2010-06-02",9.0,9.75,8.25,9.75,293.0],["2010-06-03",9.0,9.0,9.0,9.0,53.0],["2010-06-04",8.25,8.25,8.25,8.25,307.0],["2010-06-07",8.25,8.25,8.25,8.25,0.0],["2010-06-08",8.25,8.25,8.25,8.25,0.0],["2010-06-09",9.0,9.0,8.25,8.25,125.0],["2010-06-10",8.25,8.25,8.25,8.25,133.0],["2010-06-11",8.25,8.25,8.25,8.25,0.0],["2010-06-14",8.25,8.25,8.25,8.25,181.0],["2010-06-15",8.25,8.25,8.25,8.25,0.0],["2010-06-16",8.25,8.25,8.25,8.25,1155.0],["2010-06-17",8.25,8.25,8.25,8.25,0.0],["2010-06-18",8.25,8.25,8.25,8.25,0.0],["2010-06-21",8.25,8.25,8.25,8.25,0.0],["2010-06-22",8.25,8.25,8.25,8.25,0.0],["2010-06-23",8.25,8.25,8.25,8.25,0.0],["2010-06-24",8.25,8.25,8.25,8.25,0.0],["2010-06-25",8.25,8.25,8.25,8.25,0.0],["2010-06-28",6.75,6.75,6.75,6.75,296.0],["2010-06-29",6.75,6.75,6.75,6.75,0.0],["2010-06-30",6.75,6.75,6.75,6.75,0.0],["2010-07-01",8.25,8.25,8.25,8.25,0.0],["2010-07-02",8.25,8.25,8.25,8.25,0.0],["2010-07-06",8.25,8.25,8.25,8.25,0.0],["2010-07-07",8.25,8.25,8.25,8.25,0.0],["2010-07-08",6.0,6.0,6.0,6.0,213.0],["2010-07-09",6.0,6.0,6.0,6.0,0.0],["2010-07-12",6.0,6.0,6.0,6.0,0.0],["2010-07-13",6.0,6.0,6.0,6.0,0.0],["2010-07-14",6.0,6.0,6.0,6.0,0.0],["2010-07-15",6.0,6.0,6.0,6.0,0.0],["2010-07-16",6.0,6.0,6.0,6.0,0.0],["2010-07-19",6.0,6.0,6.0,6.0,0.0],["2010-07-20",6.0,6.0,6.0,6.0,0.0],["2010-07-21",6.0,6.0,6.0,6.0,0.0],["2010-07-22",6.0,6.0,6.0,6.0,0.0],["2010-07-23",6.0,6.0,6.0,6.0,0.0],["2010-07-26",6.75,6.75,6.75,6.75,20.0],["2010-07-27",6.75,6.75,6.75,6.75,87.0],["2010-07-28",6.75,6.75,6.75,6.75,0.0],["2010-07-29",6.75,6.75,6.75,6.75,0.0],["2010-07-30",6.75,6.75,6.75,6.75,0.0],["2010-08-02",6.75,6.75,6.75,6.75,0.0],["2010-08-03",8.25,8.25,8.25,8.25,87.0],["2010-08-04",8.25,8.25,8.25,8.25,0.0],["2010-08-05",8.25,8.25,8.25,8.25,0.0],["2010-08-06",8.25,8.25,8.25,8.25,0.0],["2010-08-09",8.25,8.25,8.25,8.25,0.0],["2010-08-10",8.25,8.25,8.25,8.25,0.0],["2010-08-11",8.25,8.25,8.25,8.25,0.0],["2010-08-12",8.25,8.25,8.25,8.25,0.0],["2010-08-13",8.25,8.25,8.25,8.25,0.0],["2010-08-16",8.25,8.25,8.25,8.25,0.0],["2010-08-17",22.5,22.5,22.5,22.5,45.0],["2010-08-18",6.0,6.0,6.0,6.0,267.0],["2010-08-19",6.0,6.0,6.0,6.0,0.0],["2010-08-20",6.0,6.0,6.0,6.0,0.0],["2010-08-23",6.0,6.0,6.0,6.0,59.0],["2010-08-24",6.0,6.0,6.0,6.0,0.0],["2010-08-25",6.0,6.0,6.0,6.0,44.0],["2010-08-26",6.0,6.0,6.0,6.0,0.0],["2010-08-27",6.0,6.0,6.0,6.0,0.0],["2010-08-30",5.25,5.25,5.25,5.25,133.0],["2010-08-31",5.25,5.25,5.25,5.25,0.0],["2010-09-01",5.25,5.25,5.25,5.25,0.0],["2010-09-02",5.25,5.25,5.25,5.25,0.0],["2010-09-03",5.25,5.25,5.25,5.25,0.0],["2010-09-07",5.25,5.25,5.25,5.25,0.0],["2010-09-08",8.25,8.25,5.25,8.25,1009.0],["2010-09-09",6.0,8.25,6.0,6.0,813.0],["2010-09-10",6.0,6.0,6.0,6.0,0.0],["2010-09-13",6.0,6.0,6.0,6.0,0.0],["2010-09-14",6.0,6.0,6.0,6.0,0.0],["2010-09-15",8.25,8.25,6.75,6.75,833.0],["2010-09-16",6.75,6.75,6.75,6.75,0.0],["2010-09-17",6.75,6.75,6.75,6.75,0.0],["2010-09-20",6.75,6.75,6.75,6.75,0.0],["2010-09-21",6.75,6.75,6.75,6.75,0.0],["2010-09-22",7.5,7.5,7.5,7.5,133.0],["2010-09-23",8.25,12.75,8.25,8.25,1604.0],["2010-09-24",9.75,10.5,8.25,9.75,925.0],["2010-09-27",10.5,14.25,9.75,10.5,517.0],["2010-09-28",11.25,11.25,9.75,9.75,444.0],["2010-09-29",9.75,10.5,9.75,9.75,395.0],["2010-09-30",10.5,10.5,10.5,10.5,567.0],["2010-10-01",9.75,10.5,9.75,9.75,667.0],["2010-10-04",10.5,11.25,9.75,9.75,1105.0],["2010-10-05",9.75,9.75,7.5,8.25,1805.0],["2010-10-06",9.75,9.75,9.75,9.75,32.0],["2010-10-07",7.5,8.25,7.5,8.25,313.0],["2010-10-08",9.75,9.75,6.75,8.25,907.0],["2010-10-11",8.25,8.25,8.25,8.25,0.0],["2010-10-12",7.5,7.5,6.75,7.5,685.0],["2010-10-13",7.5,7.5,7.5,7.5,0.0],["2010-10-14",8.25,8.25,8.25,8.25,3.0],["2010-10-15",8.25,8.25,8.25,8.25,0.0],["2010-10-18",8.25,8.25,8.25,8.25,57.0],["2010-10-19",7.5,7.5,6.0,6.0,644.0],["2010-10-20",6.0,6.0,6.0,6.0,667.0],["2010-10-21",6.75,8.25,6.0,6.0,844.0],["2010-10-22",7.5,7.5,6.0,6.0,611.0],["2010-10-25",6.0,6.0,6.0,6.0,0.0],["2010-10-26",6.0,6.0,6.0,6.0,67.0],["2010-10-27",6.0,6.0,5.25,5.25,707.0],["2010-10-28",6.75,6.75,5.25,5.25,1017.0],["2010-10-29",7.5,7.5,6.75,6.75,680.0],["2010-11-01",7.5,7.5,7.5,7.5,2267.0],["2010-11-02",6.75,7.5,6.75,7.5,297.0],["2010-11-03",7.5,7.5,6.75,7.5,936.0],["2010-11-04",7.5,7.5,6.75,7.5,1609.0],["2010-11-05",7.5,7.5,7.5,7.5,80.0],["2010-11-08",7.5,7.5,7.5,7.5,1627.0],["2010-11-09",7.5,8.25,6.75,8.25,2404.0],["2010-11-10",9.0,9.0,7.5,7.5,1920.0],["2010-11-11",7.5,8.25,7.5,7.5,1667.0],["2010-11-12",5.25,7.5,5.25,7.5,71.0],["2010-11-15",7.5,7.5,7.5,7.5,120.0],["2010-11-16",7.5,7.5,7.5,7.5,0.0],["2010-11-17",7.5,7.5,6.0,6.75,836.0],["2010-11-18",6.75,6.75,5.25,5.25,188.0],["2010-11-19",7.5,7.5,7.5,7.5,73.0],["2010-11-22",7.5,7.5,7.5,7.5,0.0],["2010-11-23",7.5,7.5,7.5,7.5,0.0],["2010-11-24",7.5,7.5,7.5,7.5,0.0],["2010-11-26",7.5,7.5,7.5,7.5,533.0],["2010-11-29",6.0,6.0,5.25,5.25,227.0],["2010-11-30",5.25,5.25,5.25,5.25,0.0],["2010-12-01",6.0,6.0,6.0,6.0,1000.0],["2010-12-02",6.0,6.75,6.0,6.75,3067.0],["2010-12-03",6.75,6.75,6.0,6.0,80.0],["2010-12-06",6.0,6.0,6.0,6.0,0.0],["2010-12-07",6.75,6.75,6.0,6.0,587.0],["2010-12-08",5.25,6.0,5.25,6.0,680.0],["2010-12-09",5.25,5.25,5.25,5.25,1980.0],["2010-12-10",3.75,5.25,3.75,5.25,480.0],["2010-12-13",5.25,5.25,5.25,5.25,172.0],["2010-12-14",6.75,6.75,4.5,6.0,373.0],["2010-12-15",6.0,6.0,6.0,6.0,0.0],["2010-12-16",6.0,6.0,6.0,6.0,0.0],["2010-12-17",5.25,6.0,5.25,6.0,747.0],["2010-12-20",6.75,6.75,6.0,6.0,1035.0],["2010-12-21",6.75,6.75,6.75,6.75,669.0],["2010-12-22",6.75,6.75,6.0,6.0,679.0],["2010-12-23",6.0,6.0,5.25,5.25,107.0],["2010-12-27",6.0,6.0,6.0,6.0,45.0],["2010-12-28",6.0,6.0,6.0,6.0,0.0],["2010-12-29",5.25,5.25,5.25,5.25,4.0],["2010-12-30",5.25,5.25,5.25,5.25,67.0],["2010-12-31",5.25,5.25,5.25,5.25,0.0],["2011-01-03",5.25,5.25,5.25,5.25,0.0],["2011-01-04",5.25,5.25,5.25,5.25,380.0],["2011-01-05",5.25,5.25,4.5,4.5,533.0],["2011-01-06",5.25,5.25,4.5,4.5,467.0],["2011-01-07",4.5,6.0,4.5,6.0,803.0],["2011-01-10",6.0,6.0,6.0,6.0,80.0],["2011-01-11",12.0,12.0,6.75,6.75,565.0],["2011-01-12",7.5,7.5,7.5,7.5,72.0],["2011-01-13",7.5,7.5,6.0,6.0,333.0],["2011-01-14",6.75,6.75,6.75,6.75,147.0],["2011-01-18",6.0,6.0,6.0,6.0,207.0],["2011-01-19",6.0,9.75,6.0,9.75,18701.0],["2011-01-20",9.0,9.0,8.25,8.25,660.0],["2011-01-21",9.0,9.0,7.5,7.5,685.0],["2011-01-24",7.5,9.0,7.5,8.25,541.0],["2011-01-25",7.5,7.5,7.5,7.5,35.0],["2011-01-26",7.5,8.25,7.5,8.25,363.0],["2011-01-27",8.25,8.25,8.25,8.25,1555.0],["2011-01-28",8.25,8.25,8.25,8.25,0.0],["2011-01-31",8.25,8.25,8.25,8.25,13.0],["2011-02-01",8.25,8.25,7.5,7.5,265.0],["2011-02-02",8.25,8.25,6.75,6.75,252.0],["2011-02-03",6.75,6.75,6.75,6.75,0.0],["2011-02-04",6.75,6.75,6.75,6.75,0.0],["2011-02-07",6.75,6.75,6.75,6.75,0.0],["2011-02-08",7.5,9.0,7.5,9.0,1751.0],["2011-02-09",9.0,9.0,8.25,8.25,1820.0],["2011-02-10",9.0,9.0,8.25,8.25,29.0],["2011-02-11",9.0,9.0,6.75,6.75,367.0],["2011-02-14",9.0,9.0,9.0,9.0,40.0],["2011-02-15",9.0,9.0,7.5,7.5,243.0],["2011-02-16",9.0,9.0,9.0,9.0,3.0],["2011-02-17",9.0,9.0,9.0,9.0,224.0],["2011-02-18",9.0,9.0,7.5,7.5,156.0],["2011-02-22",7.5,7.5,7.5,7.5,760.0],["2011-02-23",8.25,8.25,7.5,7.5,107.0],["2011-02-24",8.25,8.25,7.5,8.25,376.0],["2011-02-25",7.5,9.0,7.5,9.0,859.0],["2011-02-28",9.75,9.75,9.0,9.0,149.0],["2011-03-01",9.75,9.75,9.0,9.0,9.0],["2011-03-02",9.0,9.0,8.25,8.25,169.0],["2011-03-03",8.25,8.25,8.25,8.25,187.0],["2011-03-04",8.25,8.25,8.25,8.25,167.0],["2011-03-07",8.25,8.25,7.5,8.25,1301.0],["2011-03-08",7.5,7.5,7.5,7.5,560.0],["2011-03-09",9.0,9.0,8.25,8.25,27.0],["2011-03-10",7.5,9.0,6.75,8.25,3303.0],["2011-03-11",7.5,7.5,7.5,7.5,107.0],["2011-03-14",7.5,7.5,7.5,7.5,0.0],["2011-03-15",7.5,7.5,7.5,7.5,160.0],["2011-03-16",7.5,7.5,7.5,7.5,0.0],["2011-03-17",7.5,7.5,7.5,7.5,0.0],["2011-03-18",7.5,7.5,7.5,7.5,0.0],["2011-03-21",8.25,8.25,8.25,8.25,67.0],["2011-03-22",7.5,8.25,7.5,8.25,135.0],["2011-03-23",7.5,7.5,6.75,7.5,2387.0],["2011-03-24",7.5,7.5,7.5,7.5,813.0],["2011-03-25",7.5,8.25,7.5,8.25,136.0],["2011-03-28",6.75,8.25,6.75,7.5,127.0],["2011-03-29",8.25,8.25,6.75,6.75,2220.0],["2011-03-30",6.75,6.75,6.75,6.75,800.0],["2011-03-31",6.75,7.5,6.75,6.75,1360.0],["2011-04-01",6.0,7.5,6.0,6.0,591.0],["2011-04-04",6.75,6.75,6.75,6.75,493.0],["2011-04-05",6.75,6.75,6.75,6.75,267.0],["2011-04-06",6.75,7.5,6.75,7.5,331.0],["2011-04-07",6.75,6.75,6.75,6.75,133.0],["2011-04-08",6.75,6.75,6.75,6.75,1171.0],["2011-04-11",7.5,7.5,6.75,6.75,1219.0],["2011-04-12",7.5,7.5,6.75,7.5,371.0],["2011-04-13",7.5,7.5,6.75,6.75,500.0],["2011-04-14",6.75,6.75,6.75,6.75,1117.0],["2011-04-15",7.5,7.5,7.5,7.5,33.0],["2011-04-18",6.75,6.75,6.0,6.75,357.0],["2011-04-19",6.75,6.75,6.0,6.0,587.0],["2011-04-20",6.75,6.75,6.0,6.75,204.0],["2011-04-21",6.75,6.75,4.5,6.0,4560.0],["2011-04-25",6.75,6.75,6.0,6.75,1200.0],["2011-04-26",6.75,6.75,6.75,6.75,860.0],["2011-04-27",7.5,7.5,6.75,6.75,287.0],["2011-04-28",7.5,7.5,6.75,6.75,149.0],["2011-04-29",6.75,6.75,6.75,6.75,0.0],["2011-05-02",7.5,7.5,6.75,6.75,93.0],["2011-05-03",6.75,7.5,6.0,6.75,3355.0],["2011-05-04",6.75,7.5,6.75,7.5,6028.0],["2011-05-05",7.5,7.5,6.75,6.75,2116.0],["2011-05-06",6.75,6.75,6.75,6.75,813.0],["2011-05-09",6.75,6.75,6.0,6.0,672.0],["2011-05-10",6.75,6.75,6.0,6.0,853.0],["2011-05-11",6.0,6.0,6.0,6.0,0.0],["2011-05-12",5.25,6.0,5.25,5.25,373.0],["2011-05-13",5.25,6.0,5.25,5.25,900.0],["2011-05-16",5.25,5.25,5.25,5.25,333.0],["2011-05-17",6.0,6.0,6.0,6.0,355.0],["2011-05-18",6.0,6.0,6.0,6.0,487.0],["2011-05-19",6.0,6.75,6.0,6.0,713.0],["2011-05-20",6.75,6.75,6.0,6.0,347.0],["2011-05-23",6.0,6.0,6.0,6.0,2344.0],["2011-05-24",6.0,6.0,6.0,6.0,11.0],["2011-05-25",6.0,6.0,6.0,6.0,96.0],["2011-05-26",6.75,6.75,6.0,6.0,36.0],["2011-05-27",6.0,6.0,6.0,6.0,43.0],["2011-05-31",6.0,6.0,6.0,6.0,57.0],["2011-06-01",5.25,6.75,5.25,6.75,857.0],["2011-06-02",6.75,6.75,6.75,6.75,59.0],["2011-06-03",6.75,7.5,6.0,6.0,904.0],["2011-06-06",8.25,8.25,7.5,8.25,2093.0],["2011-06-07",8.25,8.25,8.25,8.25,173.0],["2011-06-08",8.25,9.0,8.25,8.25,968.0],["2011-06-09",8.25,8.25,8.25,8.25,761.0],["2011-06-10",7.5,7.5,7.5,7.5,67.0],["2011-06-13",8.25,9.0,7.5,7.5,1261.0],["2011-06-14",7.5,8.25,7.5,7.5,2559.0],["2011-06-15",7.5,8.25,6.75,6.75,1267.0],["2011-06-16",6.75,7.5,6.75,6.75,740.0],["2011-06-17",6.75,6.75,6.75,6.75,267.0],["2011-06-20",6.75,6.75,6.75,6.75,0.0],["2011-06-21",7.5,7.5,7.5,7.5,267.0],["2011-06-22",7.5,7.5,6.75,6.75,212.0],["2011-06-23",6.75,6.75,6.75,6.75,0.0],["2011-06-24",6.75,6.75,6.75,6.75,0.0],["2011-06-27",6.75,7.5,6.75,6.75,233.0],["2011-06-28",7.5,9.0,6.75,6.75,1433.0],["2011-06-29",6.75,6.75,6.0,6.0,4845.0],["2011-06-30",7.5,7.5,7.5,7.5,187.0],["2011-07-01",6.75,7.5,6.75,7.5,233.0],["2011-07-05",6.75,7.5,6.75,7.5,200.0],["2011-07-06",6.75,7.5,6.75,7.5,400.0],["2011-07-07",7.5,7.5,6.75,6.75,867.0],["2011-07-08",8.25,8.25,6.75,7.5,600.0],["2011-07-11",6.75,6.75,6.75,6.75,200.0],["2011-07-12",6.75,6.75,6.75,6.75,133.0],["2011-07-13",6.75,7.5,6.0,7.5,1017.0],["2011-07-14",6.75,6.75,6.75,6.75,1080.0],["2011-07-15",6.75,7.5,6.0,7.5,2381.0],["2011-07-18",6.75,6.75,6.75,6.75,160.0],["2011-07-19",6.75,6.75,6.75,6.75,172.0],["2011-07-20",6.75,6.75,6.0,6.75,1808.0],["2011-07-21",6.0,6.75,6.0,6.75,1088.0],["2011-07-22",6.75,6.75,6.75,6.75,267.0],["2011-07-25",7.5,7.5,6.0,6.0,413.0],["2011-07-26",6.75,6.75,6.75,6.75,368.0],["2011-07-27",6.75,6.75,6.0,6.0,1240.0],["2011-07-28",6.0,6.0,6.0,6.0,133.0],["2011-07-29",6.75,6.75,6.75,6.75,347.0],["2011-08-01",6.75,6.75,6.75,6.75,213.0],["2011-08-02",6.75,6.75,6.75,6.75,720.0],["2011-08-03",6.75,6.75,6.0,6.0,740.0],["2011-08-04",6.75,6.75,6.75,6.75,133.0],["2011-08-05",6.0,6.0,6.0,6.0,133.0],["2011-08-08",6.0,6.0,6.0,6.0,567.0],["2011-08-09",6.0,6.0,6.0,6.0,151.0],["2011-08-10",6.0,6.0,6.0,6.0,680.0],["2011-08-11",6.0,6.0,6.0,6.0,151.0],["2011-08-12",6.0,6.0,6.0,6.0,213.0],["2011-08-15",6.0,6.0,6.0,6.0,651.0],["2011-08-16",6.0,6.0,6.0,6.0,267.0],["2011-08-17",6.0,6.0,6.0,6.0,115.0],["2011-08-18",6.0,6.0,6.0,6.0,493.0],["2011-08-19",6.0,6.0,6.0,6.0,284.0],["2011-08-22",6.0,6.0,5.25,5.25,1551.0],["2011-08-23",6.0,6.0,5.25,6.0,315.0],["2011-08-24",6.0,6.0,6.0,6.0,333.0],["2011-08-25",6.0,6.0,5.25,5.25,53.0],["2011-08-26",6.0,6.0,6.0,6.0,59.0],["2011-08-29",6.0,6.0,6.0,6.0,423.0],["2011-08-30",5.25,6.0,5.25,6.0,4235.0],["2011-08-31",6.0,6.0,6.0,6.0,67.0],["2011-09-01",6.0,6.0,6.0,6.0,67.0],["2011-09-02",6.0,6.0,6.0,6.0,0.0],["2011-09-06",6.0,6.0,6.0,6.0,0.0],["2011-09-07",5.25,5.25,5.25,5.25,267.0],["2011-09-08",6.0,6.0,6.0,6.0,76.0],["2011-09-09",6.0,6.0,6.0,6.0,0.0],["2011-09-12",4.5,4.5,4.5,4.5,411.0],["2011-09-13",4.5,4.5,4.5,4.5,0.0],["2011-09-14",4.5,4.5,4.5,4.5,1256.0],["2011-09-15",4.5,4.5,4.5,4.5,0.0],["2011-09-16",4.5,4.5,4.5,4.5,0.0],["2011-09-19",5.25,5.25,4.5,4.5,947.0],["2011-09-20",5.25,5.25,4.5,4.5,813.0],["2011-09-21",4.5,5.25,4.5,5.25,760.0],["2011-09-22",4.5,4.5,4.5,4.5,2004.0],["2011-09-23",4.5,4.5,4.5,4.5,67.0],["2011-09-26",4.5,4.5,4.5,4.5,133.0],["2011-09-27",4.5,4.5,4.5,4.5,533.0],["2011-09-28",4.5,4.5,4.5,4.5,800.0],["2011-09-29",4.5,4.5,4.5,4.5,880.0],["2011-09-30",4.5,4.5,4.5,4.5,0.0],["2011-10-03",3.75,3.75,3.0,3.75,1933.0],["2011-10-04",3.0,3.0,3.0,3.0,979.0],["2011-10-05",3.0,3.0,3.0,3.0,0.0],["2011-10-06",3.0,3.0,3.0,3.0,0.0],["2011-10-07",3.75,3.75,3.75,3.75,53.0],["2011-10-10",3.75,3.75,3.75,3.75,667.0],["2011-10-11",4.5,4.5,4.5,4.5,733.0],["2011-10-12",4.5,4.5,4.5,4.5,0.0],["2011-10-13",3.75,3.75,3.75,3.75,1067.0],["2011-10-14",4.5,4.5,3.75,3.75,671.0],["2011-10-17",3.75,3.75,3.75,3.75,4420.0],["2011-10-18",3.75,3.75,3.75,3.75,67.0],["2011-10-19",4.5,4.5,3.75,4.5,677.0],["2011-10-20",5.25,6.0,5.25,5.25,3667.0],["2011-10-21",6.0,6.75,5.25,6.0,6959.0],["2011-10-24",6.0,6.75,6.0,6.75,1400.0],["2011-10-25",6.75,6.75,6.75,6.75,3335.0],["2011-10-26",6.75,6.75,5.25,5.25,819.0],["2011-10-27",6.0,6.75,6.0,6.75,3285.0],["2011-10-28",6.75,6.75,6.75,6.75,1067.0],["2011-10-31",6.75,6.75,6.0,6.0,707.0],["2011-11-01",6.0,6.0,6.0,6.0,0.0],["2011-11-02",6.0,6.75,6.0,6.0,1527.0],["2011-11-03",6.0,6.0,6.0,6.0,0.0],["2011-11-04",6.75,6.75,5.25,5.25,1268.0],["2011-11-07",5.25,5.25,5.25,5.25,0.0],["2011-11-08",5.25,6.0,5.25,6.0,1224.0],["2011-11-09",6.0,6.0,6.0,6.0,0.0],["2011-11-10",6.0,6.0,6.0,6.0,68.0],["2011-11-11",5.25,6.0,5.25,6.0,691.0],["2011-11-14",5.25,5.25,5.25,5.25,13.0],["2011-11-15",5.25,5.25,5.25,5.25,172.0],["2011-11-16",6.0,6.0,6.0,6.0,27.0],["2011-11-17",5.25,5.25,5.25,5.25,60.0],["2011-11-18",6.0,6.0,5.25,5.25,92.0],["2011-11-21",5.25,5.25,4.5,4.5,427.0],["2011-11-22",4.5,4.5,4.5,4.5,280.0],["2011-11-23",3.75,4.5,3.75,3.75,549.0],["2011-11-25",3.75,3.75,3.0,3.0,1793.0],["2011-11-28",3.75,3.75,3.0,3.0,5551.0],["2011-11-29",3.75,4.5,3.75,4.5,831.0],["2011-11-30",4.5,4.5,4.5,4.5,893.0],["2011-12-01",4.5,4.5,4.5,4.5,0.0],["2011-12-02",4.5,4.5,4.5,4.5,0.0],["2011-12-05",5.25,5.25,4.5,4.5,427.0],["2011-12-06",4.5,4.5,4.5,4.5,65.0],["2011-12-07",4.5,4.5,4.5,4.5,0.0],["2011-12-08",4.5,4.5,4.5,4.5,225.0],["2011-12-09",4.5,4.5,4.5,4.5,0.0],["2011-12-12",4.5,4.5,3.75,3.75,31.0],["2011-12-13",3.75,3.75,3.75,3.75,47.0],["2011-12-14",3.75,3.75,3.75,3.75,200.0],["2011-12-15",3.0,3.75,3.0,3.0,1321.0],["2011-12-16",3.75,3.75,3.75,3.75,133.0],["2011-12-19",4.5,4.5,4.5,4.5,53.0],["2011-12-20",4.5,4.5,4.5,4.5,76.0],["2011-12-21",3.75,4.5,3.75,3.75,1733.0],["2011-12-22",3.75,3.75,3.0,3.0,107.0],["2011-12-23",3.0,3.75,3.0,3.75,149.0],["2011-12-27",3.75,3.75,3.75,3.75,0.0],["2011-12-28",3.75,3.75,3.75,3.75,0.0],["2011-12-29",3.75,3.75,3.75,3.75,120.0],["2011-12-30",3.75,3.75,3.75,3.75,0.0],["2012-01-03",3.75,3.75,3.75,3.75,53.0],["2012-01-04",3.75,3.75,3.75,3.75,40.0],["2012-01-05",3.75,3.75,3.75,3.75,0.0],["2012-01-06",3.75,3.75,3.0,3.75,2427.0],["2012-01-09",4.5,5.25,3.75,4.5,2367.0],["2012-01-10",4.5,4.5,4.5,4.5,0.0],["2012-01-11",4.5,4.5,4.5,4.5,1483.0],["2012-01-12",4.5,4.5,4.5,4.5,1151.0],["2012-01-13",4.5,4.5,4.5,4.5,1347.0],["2012-01-17",4.5,5.25,4.5,5.25,1496.0],["2012-01-18",5.25,5.25,5.25,5.25,0.0],["2012-01-19",5.25,5.25,5.25,5.25,27.0],["2012-01-20",5.25,5.25,5.25,5.25,27.0],["2012-01-23",5.25,6.0,5.25,5.25,248.0],["2012-01-24",6.0,6.0,4.5,4.5,287.0],["2012-01-25",4.5,4.5,4.5,4.5,0.0],["2012-01-26",3.75,3.75,3.75,3.75,77.0],["2012-01-27",3.75,3.75,3.75,3.75,0.0],["2012-01-30",3.75,5.25,3.75,5.25,873.0],["2012-01-31",6.0,6.0,6.0,6.0,67.0],["2012-02-01",6.0,7.5,6.0,6.0,220.0],["2012-02-02",6.0,6.0,6.0,6.0,0.0],["2012-02-03",6.0,6.0,6.0,6.0,0.0],["2012-02-06",6.0,6.0,6.0,6.0,675.0],["2012-02-07",5.25,5.25,5.25,5.25,356.0],["2012-02-08",6.0,6.0,6.0,6.0,37.0],["2012-02-09",6.75,6.75,6.75,6.75,9.0],["2012-02-10",6.75,6.75,6.75,6.75,133.0],["2012-02-13",7.5,7.5,6.0,6.75,1469.0],["2012-02-14",6.75,6.75,6.75,6.75,7.0],["2012-02-15",6.0,6.0,6.0,6.0,1.0],["2012-02-16",6.75,6.75,6.75,6.75,51.0],["2012-02-17",6.0,6.0,6.0,6.0,400.0],["2012-02-21",6.0,6.0,6.0,6.0,733.0],["2012-02-22",6.75,6.75,6.75,6.75,73.0],["2012-02-23",6.75,6.75,6.75,6.75,93.0],["2012-02-24",6.0,6.0,6.0,6.0,80.0],["2012-02-27",6.0,6.0,5.25,5.25,683.0],["2012-02-28",6.0,6.75,5.25,5.25,1876.0],["2012-02-29",5.25,5.25,5.25,5.25,0.0],["2012-03-01",5.25,5.25,5.25,5.25,8.0],["2012-03-02",6.75,6.75,6.0,6.75,3403.0],["2012-03-05",6.0,6.0,6.0,6.0,627.0],["2012-03-06",6.0,6.0,6.0,6.0,0.0],["2012-03-07",5.25,5.25,5.25,5.25,200.0],["2012-03-08",6.75,6.75,6.0,6.0,600.0],["2012-03-09",6.75,6.75,6.75,6.75,129.0],["2012-03-12",6.75,6.75,6.75,6.75,304.0],["2012-03-13",6.0,6.75,5.25,6.0,2613.0],["2012-03-14",6.0,6.0,5.25,5.25,267.0],["2012-03-15",5.25,5.25,5.25,5.25,67.0],["2012-03-16",5.25,5.25,5.25,5.25,0.0],["2012-03-19",6.0,6.0,5.25,6.0,467.0],["2012-03-20",6.0,6.0,6.0,6.0,0.0],["2012-03-21",5.25,5.25,5.25,5.25,1600.0],["2012-03-22",5.25,5.25,5.25,5.25,0.0],["2012-03-23",5.25,5.25,5.25,5.25,47.0],["2012-03-26",5.25,6.0,5.25,5.25,267.0],["2012-03-27",5.25,5.25,5.25,5.25,149.0],["2012-03-28",5.25,5.25,5.25,5.25,37.0],["2012-03-29",5.25,5.25,5.25,5.25,827.0],["2012-03-30",5.25,5.25,5.25,5.25,20.0],["2012-04-02",5.25,5.25,5.25,5.25,3.0],["2012-04-03",5.25,5.25,5.25,5.25,0.0],["2012-04-04",5.25,5.25,5.25,5.25,9.0],["2012-04-05",6.0,6.0,4.5,5.25,1224.0],["2012-04-09",5.25,5.25,5.25,5.25,287.0],["2012-04-10",5.25,5.25,5.25,5.25,561.0],["2012-04-11",6.0,6.0,6.0,6.0,275.0],["2012-04-12",6.0,6.0,5.25,5.25,93.0],["2012-04-13",5.25,5.25,5.25,5.25,0.0],["2012-04-16",5.25,5.25,4.5,4.5,667.0],["2012-04-17",4.5,5.25,4.5,5.25,787.0],["2012-04-18",6.0,6.0,6.0,6.0,13.0],["2012-04-19",5.25,5.25,5.25,5.25,240.0],["2012-04-20",5.25,5.25,4.5,5.25,1048.0],["2012-04-23",5.25,5.25,4.5,4.5,728.0],["2012-04-24",4.5,4.5,4.5,4.5,1307.0],["2012-04-25",4.5,4.5,4.5,4.5,0.0],["2012-04-26",4.5,4.5,4.5,4.5,553.0],["2012-04-27",4.5,4.5,4.5,4.5,0.0],["2012-04-30",4.5,4.5,4.5,4.5,213.0],["2012-05-01",4.5,4.5,4.5,4.5,667.0],["2012-05-02",4.5,4.5,4.5,4.5,0.0],["2012-05-03",4.5,4.5,4.5,4.5,1004.0],["2012-05-04",4.5,4.5,4.5,4.5,0.0],["2012-05-07",4.5,4.5,4.5,4.5,0.0],["2012-05-08",4.5,4.5,4.5,4.5,0.0],["2012-05-09",4.5,4.5,4.5,4.5,1867.0],["2012-05-10",4.5,4.5,4.5,4.5,0.0],["2012-05-11",4.5,4.5,4.5,4.5,0.0],["2012-05-14",4.5,4.5,4.5,4.5,0.0],["2012-05-15",4.5,4.5,4.5,4.5,0.0],["2012-05-16",3.0,3.0,3.0,3.0,16.0],["2012-05-17",3.0,3.0,3.0,3.0,751.0],["2012-05-18",3.0,3.0,3.0,3.0,0.0],["2012-05-21",3.0,3.0,3.0,3.0,0.0],["2012-05-22",3.0,3.0,3.0,3.0,0.0],["2012-05-23",3.75,3.75,3.75,3.75,1387.0],["2012-05-24",3.75,3.75,3.0,3.0,1727.0],["2012-05-25",3.0,3.0,3.0,3.0,400.0],["2012-05-29",3.75,3.75,3.0,3.0,1467.0],["2012-05-30",3.0,3.0,3.0,3.0,0.0],["2012-05-31",2.25,3.0,2.25,3.0,1267.0],["2012-06-01",2.25,3.0,2.25,3.0,467.0],["2012-06-04",3.0,3.75,3.0,3.75,711.0],["2012-06-05",3.0,3.0,3.0,3.0,200.0],["2012-06-06",3.0,3.0,2.25,3.0,227.0],["2012-06-07",3.0,3.0,3.0,3.0,0.0],["2012-06-08",3.0,3.0,3.0,3.0,0.0],["2012-06-11",3.0,3.0,3.0,3.0,0.0],["2012-06-12",2.25,3.0,2.25,3.0,933.0],["2012-06-13",3.0,3.0,3.0,3.0,0.0],["2012-06-14",3.0,3.0,3.0,3.0,367.0],["2012-06-15",2.25,2.25,2.25,2.25,67.0],["2012-06-18",3.75,3.75,2.25,3.0,12179.0],["2012-06-19",3.0,3.0,3.0,3.0,7.0],["2012-06-20",3.0,3.0,2.25,3.0,267.0],["2012-06-21",3.0,3.0,3.0,3.0,200.0],["2012-06-22",3.0,3.0,3.0,3.0,0.0],["2012-06-25",3.75,3.75,3.75,3.75,67.0],["2012-06-26",3.0,3.0,3.0,3.0,67.0],["2012-06-27",3.0,3.75,2.25,3.75,4413.0],["2012-06-28",3.0,3.0,3.0,3.0,133.0],["2012-06-29",3.0,3.0,3.0,3.0,169.0],["2012-07-02",2.25,3.0,2.25,3.0,243.0],["2012-07-03",3.0,3.0,3.0,3.0,0.0],["2012-07-05",3.0,3.0,3.0,3.0,400.0],["2012-07-06",2.25,3.0,2.25,3.0,4996.0],["2012-07-09",2.25,2.25,2.25,2.25,53.0],["2012-07-10",2.25,2.25,1.5,1.5,10051.0],["2012-07-11",2.25,2.25,2.25,2.25,1080.0],["2012-07-12",2.25,2.25,2.25,2.25,1232.0],["2012-07-13",2.25,2.25,2.25,2.25,307.0],["2012-07-16",2.25,2.25,2.25,2.25,0.0],["2012-07-17",2.25,2.25,2.25,2.25,0.0],["2012-07-18",3.0,3.0,3.0,3.0,67.0],["2012-07-19",3.0,3.0,3.0,3.0,0.0],["2012-07-20",3.0,3.0,3.0,3.0,0.0],["2012-07-23",3.0,3.0,2.25,2.25,85.0],["2012-07-24",3.0,3.0,2.25,2.25,1505.0],["2012-07-25",2.25,2.25,2.25,2.25,133.0],["2012-07-26",2.25,2.25,2.25,2.25,27.0],["2012-07-27",2.25,2.25,2.25,2.25,0.0],["2012-07-30",3.0,3.0,3.0,3.0,53.0],["2012-07-31",3.75,3.75,3.75,3.75,53.0],["2012-08-01",3.0,3.0,3.0,3.0,267.0],["2012-08-02",3.0,3.0,2.25,2.25,6896.0],["2012-08-03",2.25,2.25,2.25,2.25,667.0],["2012-08-06",3.0,3.0,3.0,3.0,667.0],["2012-08-07",3.0,3.0,3.0,3.0,201.0],["2012-08-08",3.0,3.0,3.0,3.0,229.0],["2012-08-09",3.0,3.0,3.0,3.0,0.0],["2012-08-10",3.0,3.0,3.0,3.0,0.0],["2012-08-13",3.0,3.0,3.0,3.0,17.0],["2012-08-14",3.75,3.75,3.75,3.75,333.0],["2012-08-15",3.0,3.0,3.0,3.0,200.0],["2012-08-16",3.0,3.0,3.0,3.0,160.0],["2012-08-17",3.75,3.75,3.0,3.0,547.0],["2012-08-20",3.0,3.0,3.0,3.0,0.0],["2012-08-21",3.75,3.75,3.0,3.0,667.0],["2012-08-22",3.0,4.5,3.0,3.0,624.0],["2012-08-23",3.0,3.0,3.0,3.0,0.0],["2012-08-24",3.0,3.0,3.0,3.0,0.0],["2012-08-27",3.0,3.0,3.0,3.0,0.0],["2012-08-28",3.75,3.75,3.75,3.75,1333.0],["2012-08-29",3.75,3.75,3.75,3.75,287.0],["2012-08-30",3.75,3.75,3.75,3.75,800.0],["2012-08-31",3.75,3.75,3.0,3.0,2708.0],["2012-09-04",3.75,4.5,3.75,4.5,329.0],["2012-09-05",4.5,4.5,4.5,4.5,667.0],["2012-09-06",3.75,3.75,3.75,3.75,13.0],["2012-09-07",4.5,4.5,3.75,4.5,360.0],["2012-09-10",3.75,3.75,3.75,3.75,868.0],["2012-09-11",3.75,3.75,3.75,3.75,429.0],["2012-09-12",3.75,3.75,3.75,3.75,0.0],["2012-09-13",3.75,3.75,3.75,3.75,1315.0],["2012-09-14",4.5,4.5,4.5,4.5,67.0],["2012-09-17",3.75,4.5,3.75,3.75,1533.0],["2012-09-18",3.75,3.75,3.75,3.75,0.0],["2012-09-19",3.75,3.75,3.75,3.75,399.0],["2012-09-20",3.75,3.75,3.75,3.75,160.0],["2012-09-21",3.75,3.75,3.75,3.75,144.0],["2012-09-24",3.75,3.75,3.75,3.75,1163.0],["2012-09-25",3.0,3.75,3.0,3.75,279.0],["2012-09-26",3.75,3.75,3.75,3.75,133.0],["2012-09-27",3.75,3.75,3.75,3.75,1427.0],["2012-09-28",4.5,4.5,3.75,3.75,144.0],["2012-10-01",3.75,3.75,3.75,3.75,0.0],["2012-10-02",3.75,3.75,3.75,3.75,0.0],["2012-10-03",3.75,3.75,3.75,3.75,317.0],["2012-10-04",3.75,3.75,3.75,3.75,476.0],["2012-10-05",3.75,3.75,3.75,3.75,0.0],["2012-10-08",3.75,3.75,3.75,3.75,0.0],["2012-10-09",3.75,3.75,3.75,3.75,0.0],["2012-10-10",3.0,3.0,3.0,3.0,67.0],["2012-10-11",3.0,3.0,3.0,3.0,44.0],["2012-10-12",3.0,3.0,3.0,3.0,0.0],["2012-10-15",3.0,3.0,3.0,3.0,449.0],["2012-10-16",2.25,2.25,2.25,2.25,173.0],["2012-10-17",3.0,3.0,3.0,3.0,20.0],["2012-10-18",3.0,3.0,3.0,3.0,0.0],["2012-10-19",3.0,3.0,3.0,3.0,29.0],["2012-10-22",3.0,3.0,3.0,3.0,133.0],["2012-10-23",3.0,3.0,3.0,3.0,623.0],["2012-10-24",3.0,3.0,3.0,3.0,631.0],["2012-10-25",3.75,3.75,3.75,3.75,67.0],["2012-10-26",3.75,3.75,3.0,3.0,1267.0],["2012-10-31",3.75,3.75,3.75,3.75,67.0],["2012-11-01",3.75,3.75,3.75,3.75,0.0],["2012-11-02",3.0,3.0,3.0,3.0,200.0],["2012-11-05",3.0,3.0,3.0,3.0,0.0],["2012-11-06",3.0,3.0,3.0,3.0,0.0],["2012-11-07",3.0,3.0,3.0,3.0,133.0],["2012-11-08",3.0,3.0,3.0,3.0,0.0],["2012-11-09",3.0,3.0,3.0,3.0,133.0],["2012-11-12",3.0,3.0,2.25,2.25,1144.0],["2012-11-13",3.0,3.0,3.0,3.0,1732.0],["2012-11-14",3.0,3.0,3.0,3.0,652.0],["2012-11-15",3.75,3.75,3.0,3.0,313.0],["2012-11-16",3.0,3.75,3.0,3.75,1467.0],["2012-11-19",3.0,3.0,3.0,3.0,133.0],["2012-11-20",3.75,3.75,3.75,3.75,427.0],["2012-11-21",3.75,3.75,3.75,3.75,0.0],["2012-11-23",3.75,3.75,3.75,3.75,13.0],["2012-11-26",3.0,3.0,3.0,3.0,637.0],["2012-11-27",3.0,3.0,3.0,3.0,0.0],["2012-11-28",3.0,3.0,3.0,3.0,573.0],["2012-11-29",3.75,3.75,3.75,3.75,133.0],["2012-11-30",3.0,3.75,3.0,3.75,267.0],["2012-12-03",3.0,3.0,3.0,3.0,1983.0],["2012-12-04",3.0,3.0,3.0,3.0,707.0],["2012-12-05",3.0,3.0,3.0,3.0,333.0],["2012-12-06",3.0,3.0,3.0,3.0,333.0],["2012-12-07",3.0,3.0,3.0,3.0,707.0],["2012-12-10",3.0,3.0,3.0,3.0,0.0],["2012-12-11",3.0,3.0,2.25,2.25,176.0],["2012-12-12",2.25,2.25,2.25,2.25,0.0],["2012-12-13",3.0,3.0,3.0,3.0,1467.0],["2012-12-14",3.0,3.75,2.25,3.0,2497.0],["2012-12-17",3.0,3.0,3.0,3.0,133.0],["2012-12-18",2.25,3.75,2.25,3.75,144.0],["2012-12-19",3.75,3.75,3.75,3.75,1413.0],["2012-12-20",3.75,3.75,3.75,3.75,400.0],["2012-12-21",3.75,4.5,3.75,3.75,5240.0],["2012-12-24",3.75,3.75,3.75,3.75,267.0],["2012-12-26",4.5,5.25,4.5,4.5,7661.0],["2012-12-27",4.5,4.5,3.75,3.75,2317.0],["2012-12-28",4.5,4.5,4.5,4.5,151.0],["2012-12-31",4.5,4.5,3.75,3.75,413.0],["2013-01-02",4.5,4.5,4.5,4.5,883.0],["2013-01-03",4.5,5.25,4.5,5.25,4107.0],["2013-01-04",5.25,9.75,5.25,7.5,23713.0],["2013-01-07",8.25,9.0,7.5,7.5,18203.0],["2013-01-08",7.5,8.25,6.0,6.75,8821.0],["2013-01-09",6.75,7.5,5.25,6.0,5848.0],["2013-01-10",6.0,6.0,5.25,5.25,1739.0],["2013-01-11",6.0,6.0,5.25,5.25,3836.0],["2013-01-14",5.25,6.0,5.25,6.0,1789.0],["2013-01-15",6.0,8.25,5.25,8.25,8352.0],["2013-01-16",8.25,8.25,7.5,8.25,5269.0],["2013-01-17",8.25,8.25,7.5,7.5,1105.0],["2013-01-18",7.5,8.25,7.5,8.25,888.0],["2013-01-22",7.5,9.0,7.5,9.0,12199.0],["2013-01-23",9.0,9.0,7.5,8.25,2812.0],["2013-01-24",7.5,8.25,7.5,8.25,2743.0],["2013-01-25",7.5,7.5,7.5,7.5,1363.0],["2013-01-28",7.5,7.5,6.75,7.5,755.0],["2013-01-29",7.5,7.5,6.75,7.5,372.0],["2013-01-30",7.5,7.5,7.5,7.5,156.0],["2013-01-31",7.5,7.5,6.75,7.5,3235.0],["2013-02-01",7.5,7.5,7.5,7.5,207.0],["2013-02-04",7.5,7.5,6.75,7.5,1292.0],["2013-02-05",8.25,8.25,6.0,6.75,2961.0],["2013-02-06",6.38,6.38,6.38,6.38,0.0],["2013-02-07",6.31,6.31,5.75,6.0,600.0],["2013-02-08",6.0,6.0,6.0,6.0,0.0],["2013-02-11",7.62,7.62,7.0,7.0,800.0],["2013-02-12",7.0,7.0,7.0,7.0,0.0],["2013-02-13",8.7,9.01,8.6,9.0,3800.0],["2013-02-14",9.0,9.5,9.0,9.0,2900.0],["2013-02-15",9.75,9.75,7.63,7.63,1800.0],["2013-02-19",7.59,7.63,7.59,7.63,500.0],["2013-02-20",7.65,7.65,7.62,7.63,1800.0],["2013-02-21",7.58,7.58,5.0,6.4,4300.0],["2013-02-22",6.4,6.4,6.4,6.4,0.0],["2013-02-25",7.31,7.31,6.99,7.0,3500.0],["2013-02-26",6.4,6.7,5.52,6.17,9300.0],["2013-02-27",6.44,6.44,6.44,6.44,100.0],["2013-02-28",6.64,6.64,5.41,5.41,5300.0],["2013-03-01",5.79,5.79,5.33,5.4,3100.0],["2013-03-04",5.3,5.6,5.17,5.6,1000.0],["2013-03-05",4.23,5.0,4.23,5.0,1000.0],["2013-03-06",4.57,4.8,4.35,4.4,4000.0],["2013-03-07",4.0,5.4,4.0,5.0,4200.0],["2013-03-08",5.0,5.75,5.0,5.45,7200.0],["2013-03-11",5.63,5.63,4.5,4.5,3700.0],["2013-03-12",4.4,5.02,4.25,5.02,2100.0],["2013-03-13",5.02,5.99,4.57,4.71,8200.0],["2013-03-14",4.98,5.0,4.5,4.8,13800.0],["2013-03-15",4.85,4.85,4.6,4.6,8000.0],["2013-03-18",4.69,4.77,4.45,4.45,2300.0],["2013-03-19",4.74,4.74,4.37,4.39,3400.0],["2013-03-20",4.38,4.38,3.15,3.7,17300.0],["2013-03-21",3.7,4.21,3.7,4.21,1700.0],["2013-03-22",4.09,4.11,4.0,4.0,5700.0],["2013-03-25",4.45,4.7,4.05,4.7,18600.0],["2013-03-26",4.7,4.7,4.15,4.15,6600.0],["2013-03-27",4.15,4.15,4.0,4.0,5000.0],["2013-03-28",4.17,4.17,3.8,4.0,5200.0],["2013-04-01",4.0,4.0,3.85,3.85,700.0],["2013-04-02",4.3,4.3,4.15,4.15,1700.0],["2013-04-03",4.16,4.35,3.75,4.03,10300.0],["2013-04-04",4.03,4.06,3.95,4.01,10800.0],["2013-04-05",4.01,4.01,3.85,3.94,7400.0],["2013-04-08",3.91,4.1,3.91,3.94,7500.0],["2013-04-09",3.96,3.99,3.51,3.51,24400.0],["2013-04-10",3.57,3.57,2.85,3.13,34400.0],["2013-04-11",3.29,3.4,3.29,3.4,5700.0],["2013-04-12",3.5,3.5,3.27,3.27,8300.0],["2013-04-15",3.5,3.5,3.5,3.5,100.0],["2013-04-16",3.5,3.5,3.5,3.5,3600.0],["2013-04-17",3.5,3.64,3.5,3.61,6300.0],["2013-04-18",3.12,3.67,3.12,3.16,8400.0],["2013-04-19",3.51,3.54,2.75,2.95,47300.0],["2013-04-22",2.95,2.95,2.47,2.5,17900.0],["2013-04-23",2.55,2.83,2.5,2.5,12400.0],["2013-04-24",2.75,2.85,2.5,2.7,5600.0],["2013-04-25",2.76,2.76,2.5,2.5,11200.0],["2013-04-26",2.5,2.53,2.25,2.25,18600.0],["2013-04-29",2.3,2.55,2.21,2.32,18300.0],["2013-04-30",2.25,2.68,2.25,2.33,10300.0],["2013-05-01",2.68,2.68,2.4,2.49,12200.0],["2013-05-02",2.5,2.94,2.5,2.7,12400.0],["2013-05-03",3.1,3.45,3.05,3.45,11300.0],["2013-05-06",3.45,4.58,3.4,4.05,17400.0],["2013-05-07",4.33,5.49,4.25,5.49,28100.0],["2013-05-08",5.5,6.33,5.4,6.0,42100.0],["2013-05-09",6.1,6.24,5.11,5.5,20800.0],["2013-05-10",5.09,5.96,5.09,5.86,13500.0],["2013-05-13",6.0,6.9,5.96,6.7,15800.0],["2013-05-14",6.74,7.5,6.52,7.3,26300.0],["2013-05-15",7.35,7.5,5.0,5.9,43400.0],["2013-05-16",5.81,8.03,5.65,6.58,173300.0],["2013-05-17",6.58,8.0,6.58,7.3,35800.0],["2013-05-20",7.47,7.7,6.3,6.75,28700.0],["2013-05-21",6.5,7.09,5.8,7.09,65100.0],["2013-05-22",7.15,7.15,6.28,6.28,20400.0],["2013-05-23",6.28,6.36,5.8,6.1,16500.0],["2013-05-24",5.9,6.3,5.8,6.3,11800.0],["2013-05-28",6.31,6.71,6.05,6.6,15700.0],["2013-05-29",6.52,6.52,6.26,6.4,11200.0],["2013-05-30",6.35,6.35,6.18,6.2,12600.0],["2013-05-31",6.12,6.16,6.0,6.16,5700.0],["2013-06-03",6.17,6.17,5.9,6.0,7000.0],["2013-06-04",6.3,6.55,6.15,6.55,4700.0],["2013-06-05",6.55,6.75,5.7,5.8,42200.0],["2013-06-06",5.8,6.6,5.8,6.36,10400.0],["2013-06-07",6.5,6.55,6.45,6.45,1200.0],["2013-06-10",6.49,6.49,6.0,6.0,2300.0],["2013-06-11",6.06,6.48,6.06,6.11,7100.0],["2013-06-12",6.15,6.74,6.15,6.5,11400.0],["2013-06-13",6.5,6.9,6.5,6.9,24600.0],["2013-06-14",6.8,6.93,6.65,6.9,5200.0],["2013-06-17",6.8,7.0,6.65,6.9,7600.0],["2013-06-18",6.9,6.9,6.51,6.51,700.0],["2013-06-19",6.51,6.51,6.12,6.24,3800.0],["2013-06-20",6.25,6.5,5.97,6.0,3600.0],["2013-06-21",6.16,6.51,6.16,6.31,1900.0],["2013-06-24",6.02,6.12,5.9,6.12,400.0],["2013-06-25",6.13,6.13,5.6,5.6,1900.0],["2013-06-26",5.9,6.0,5.9,6.0,300.0],["2013-06-27",6.16,6.25,6.16,6.25,3600.0],["2013-06-28",5.93,5.93,5.93,5.93,200.0],["2013-07-01",5.9,6.0,5.9,6.0,1900.0],["2013-07-02",5.92,6.34,5.92,6.34,6600.0],["2013-07-03",6.41,6.5,6.41,6.5,3500.0],["2013-07-05",6.4,6.43,5.89,5.9,6500.0],["2013-07-08",6.0,6.45,6.0,6.3,5700.0],["2013-07-09",6.5,6.5,6.2,6.2,500.0],["2013-07-10",6.0,6.26,5.93,5.93,5700.0],["2013-07-11",6.01,6.2,5.93,5.95,2600.0],["2013-07-12",5.87,6.1,5.87,6.1,1900.0],["2013-07-15",5.89,6.1,5.89,5.91,4700.0],["2013-07-16",5.92,5.92,5.91,5.91,400.0],["2013-07-17",5.89,6.05,5.76,6.05,1200.0],["2013-07-18",5.8,5.8,5.75,5.75,500.0],["2013-07-19",5.75,5.75,5.42,5.6,3400.0],["2013-07-22",5.6,5.6,5.6,5.6,0.0],["2013-07-23",5.41,5.41,4.8,5.0,11500.0],["2013-07-24",5.06,5.44,5.06,5.29,6500.0],["2013-07-25",5.2,5.2,5.14,5.14,1900.0],["2013-07-26",5.14,5.28,5.14,5.26,3900.0],["2013-07-29",5.3,5.3,5.3,5.3,700.0],["2013-07-30",5.15,5.15,4.27,4.3,13000.0],["2013-07-31",2.0,2.01,1.75,1.92,1191400.0],["2013-08-01",1.93,1.95,1.83,1.9,54200.0],["2013-08-02",1.92,1.95,1.89,1.92,126200.0],["2013-08-05",1.93,1.93,1.85,1.89,35500.0],["2013-08-06",1.9,1.9,1.85,1.85,18900.0],["2013-08-07",1.85,1.91,1.84,1.87,48900.0],["2013-08-08",1.96,1.96,1.84,1.9,47400.0],["2013-08-09",1.9,1.93,1.8,1.85,13500.0],["2013-08-12",1.92,1.92,1.81,1.81,43500.0],["2013-08-13",1.95,1.98,1.89,1.89,188100.0],["2013-08-14",1.92,1.95,1.89,1.89,56900.0],["2013-08-15",1.93,1.95,1.85,1.93,52400.0],["2013-08-16",1.85,1.96,1.85,1.9,31700.0],["2013-08-19",1.95,2.29,1.9,2.26,541100.0],["2013-08-20",2.25,2.32,2.02,2.16,270300.0],["2013-08-21",2.2,2.55,2.17,2.52,467100.0],["2013-08-22",2.5,2.59,2.3,2.3,240700.0],["2013-08-23",2.3,2.4,2.2,2.27,123500.0],["2013-08-26",2.27,2.37,2.12,2.35,123700.0],["2013-08-27",2.35,2.35,2.18,2.24,70900.0],["2013-08-28",2.24,2.27,2.11,2.25,73700.0],["2013-08-29",2.25,2.26,2.12,2.16,41600.0],["2013-08-30",2.14,2.25,2.02,2.25,42300.0],["2013-09-03",2.09,2.25,2.07,2.24,38000.0],["2013-09-04",2.16,2.2,2.1,2.1,32000.0],["2013-09-05",2.15,2.18,2.1,2.12,31500.0],["2013-09-06",2.1,2.17,2.1,2.1,23100.0],["2013-09-09",2.14,2.25,2.12,2.18,46200.0],["2013-09-10",2.23,2.25,2.15,2.25,30400.0],["2013-09-11",2.24,2.27,2.16,2.18,11800.0],["2013-09-12",2.2,2.26,2.16,2.23,31400.0],["2013-09-13",2.25,2.3,2.16,2.19,18700.0],["2013-09-16",2.19,2.44,2.17,2.25,44400.0],["2013-09-17",2.25,2.25,2.17,2.22,32200.0],["2013-09-18",2.22,2.22,2.15,2.2,29500.0],["2013-09-19",2.17,2.23,2.16,2.16,25800.0],["2013-09-20",2.15,2.2,2.15,2.15,13500.0],["2013-09-23",2.16,2.2,2.15,2.15,19000.0],["2013-09-24",2.18,2.18,2.14,2.14,35200.0],["2013-09-25",2.15,2.18,1.8,2.09,82800.0],["2013-09-26",2.1,2.48,2.1,2.27,329700.0],["2013-09-27",2.3,2.3,2.15,2.21,46400.0],["2013-09-30",2.21,2.25,2.15,2.19,40400.0],["2013-10-01",2.19,2.2,2.12,2.12,39100.0],["2013-10-02",2.15,2.34,2.14,2.24,167800.0],["2013-10-03",2.24,2.25,2.15,2.19,69900.0],["2013-10-04",2.22,2.25,2.16,2.23,88500.0],["2013-10-07",2.26,2.28,2.18,2.2,76800.0],["2013-10-08",2.22,2.25,2.18,2.24,75800.0],["2013-10-09",2.25,2.25,2.18,2.2,74100.0],["2013-10-10",2.23,2.3,2.18,2.19,56400.0],["2013-10-11",2.27,2.3,2.2,2.2,71100.0],["2013-10-14",2.25,2.25,2.19,2.21,15700.0],["2013-10-15",2.23,2.23,2.18,2.19,46000.0],["2013-10-16",2.2,2.25,2.18,2.25,86200.0],["2013-10-17",2.24,2.28,2.18,2.19,57300.0],["2013-10-18",2.19,2.28,2.19,2.21,126100.0],["2013-10-21",2.21,2.44,2.21,2.4,184100.0],["2013-10-22",2.4,2.99,2.4,2.98,387500.0],["2013-10-23",3.15,3.19,2.35,2.67,452200.0],["2013-10-24",2.67,2.9,2.45,2.55,105300.0],["2013-10-25",2.65,2.85,2.55,2.65,38100.0],["2013-10-28",2.69,2.69,2.4,2.54,33100.0],["2013-10-29",2.54,2.54,2.35,2.43,52200.0],["2013-10-30",2.49,2.54,2.4,2.48,51700.0],["2013-10-31",2.48,2.7,2.48,2.68,43800.0],["2013-11-01",2.59,2.7,2.5,2.68,51700.0],["2013-11-04",2.6,2.7,2.6,2.61,32200.0],["2013-11-05",2.61,2.69,2.53,2.6,22800.0],["2013-11-06",2.61,2.62,2.4,2.58,38300.0],["2013-11-07",2.58,2.63,2.5,2.6,3800.0],["2013-11-08",2.5,2.6,2.4,2.48,20600.0],["2013-11-11",2.5,2.55,2.5,2.54,27900.0],["2013-11-12",2.55,2.59,2.52,2.52,23600.0],["2013-11-13",2.5,2.6,2.45,2.47,13100.0],["2013-11-14",2.48,2.48,2.4,2.41,19300.0],["2013-11-15",2.44,2.55,2.43,2.46,7900.0],["2013-11-18",2.48,2.48,2.26,2.32,32100.0],["2013-11-19",2.33,2.36,2.3,2.36,14900.0],["2013-11-20",2.4,2.42,2.25,2.37,14800.0],["2013-11-21",2.37,2.37,2.26,2.36,12900.0],["2013-11-22",2.54,2.54,2.3,2.43,800.0],["2013-11-25",2.3,2.3,2.2,2.23,26800.0],["2013-11-26",2.23,2.3,2.21,2.23,22700.0],["2013-11-27",2.28,2.29,2.02,2.2,22200.0],["2013-11-29",2.19,2.29,2.19,2.29,24300.0],["2013-12-02",2.42,3.0,2.32,2.79,276300.0],["2013-12-03",2.9,3.05,2.45,2.5,278900.0],["2013-12-04",2.57,2.6,2.37,2.55,53900.0],["2013-12-05",2.59,2.69,2.52,2.69,56800.0],["2013-12-06",2.72,2.72,2.42,2.66,15200.0],["2013-12-09",2.75,2.75,2.4,2.6,43200.0],["2013-12-10",2.55,2.88,2.45,2.74,182600.0],["2013-12-11",2.65,2.8,2.59,2.7,121100.0],["2013-12-12",2.7,2.75,2.7,2.74,17500.0],["2013-12-13",2.73,2.96,2.61,2.89,70100.0],["2013-12-16",2.99,3.0,2.75,2.76,43400.0],["2013-12-17",2.76,2.9,2.71,2.71,16900.0],["2013-12-18",2.8,2.9,2.68,2.84,18800.0],["2013-12-19",2.84,2.84,2.75,2.84,11900.0],["2013-12-20",2.85,3.0,2.85,2.99,92700.0],["2013-12-23",3.0,3.09,2.95,2.99,32100.0],["2013-12-24",3.08,3.08,3.05,3.06,5300.0],["2013-12-26",3.06,3.12,3.01,3.12,15500.0],["2013-12-27",3.17,3.68,3.12,3.6,249000.0],["2013-12-30",3.9,3.9,3.32,3.71,112900.0],["2013-12-31",3.75,3.91,3.6,3.91,82500.0],["2014-01-02",4.01,4.2,3.92,4.2,175200.0],["2014-01-03",4.3,4.5,4.0,4.44,170200.0],["2014-01-06",4.58,4.58,4.03,4.15,219100.0],["2014-01-07",4.15,4.18,3.5,3.66,165500.0],["2014-01-08",3.74,3.85,3.56,3.65,100000.0],["2014-01-09",3.7,3.7,3.56,3.6,53200.0],["2014-01-10",3.6,3.7,3.1,3.25,106100.0],["2014-01-13",3.2,3.49,3.2,3.2,31700.0],["2014-01-14",3.3,3.48,3.3,3.33,76300.0],["2014-01-15",3.45,3.45,3.3,3.33,52800.0],["2014-01-16",3.45,3.45,3.01,3.1,53000.0],["2014-01-17",3.11,3.11,2.71,2.93,125200.0],["2014-01-21",2.95,2.95,2.8,2.8,37000.0],["2014-01-22",2.8,2.81,2.7,2.71,43700.0],["2014-01-23",2.8,2.83,2.72,2.79,26600.0],["2014-01-24",2.76,2.77,2.7,2.77,13500.0],["2014-01-27",2.8,2.8,2.45,2.54,43100.0],["2014-01-28",2.5,2.59,2.49,2.55,23800.0],["2014-01-29",2.55,3.0,2.55,2.74,85100.0],["2014-01-30",2.8,2.8,2.72,2.73,26900.0],["2014-01-31",2.78,2.85,2.5,2.65,57600.0],["2014-02-03",2.65,2.71,2.62,2.63,38400.0],["2014-02-04",2.63,2.7,2.52,2.7,85900.0],["2014-02-05",2.69,2.69,2.65,2.65,19800.0],["2014-02-06",2.65,2.88,2.61,2.75,99200.0],["2014-02-07",2.76,2.79,2.62,2.77,19000.0],["2014-02-10",2.77,2.78,2.7,2.7,16000.0],["2014-02-11",2.7,2.8,2.65,2.78,21300.0],["2014-02-12",2.72,2.72,2.64,2.7,16400.0],["2014-02-13",2.7,2.7,2.64,2.69,20600.0],["2014-02-14",2.65,2.98,2.65,2.84,33300.0],["2014-02-18",2.93,3.25,2.93,3.05,280700.0],["2014-02-19",3.02,3.1,3.0,3.01,147600.0],["2014-02-20",2.98,3.0,2.76,2.9,50000.0],["2014-02-21",2.95,2.99,2.69,2.92,111500.0],["2014-02-24",2.95,2.95,2.89,2.91,18900.0],["2014-02-25",2.91,3.1,2.89,3.0,104100.0],["2014-02-26",3.15,3.25,3.02,3.04,139000.0],["2014-02-27",3.12,3.12,3.0,3.02,48000.0],["2014-02-28",3.05,3.1,3.03,3.04,44400.0],["2014-03-03",3.03,3.03,2.91,2.92,54400.0],["2014-03-04",2.98,3.1,2.93,2.95,30900.0],["2014-03-05",3.02,3.1,2.93,3.05,25900.0],["2014-03-06",3.0,3.1,3.0,3.0,35600.0],["2014-03-07",3.09,3.09,3.0,3.04,15500.0],["2014-03-10",3.04,3.04,2.9,2.99,42400.0],["2014-03-11",2.95,2.98,2.84,2.98,15200.0],["2014-03-12",2.98,2.98,2.82,2.9,25000.0],["2014-03-13",2.9,2.9,2.85,2.88,11000.0],["2014-03-14",2.97,2.97,2.85,2.85,30100.0],["2014-03-17",2.9,2.9,2.76,2.8,11600.0],["2014-03-18",2.85,2.98,2.66,2.75,33900.0],["2014-03-19",2.75,2.92,2.75,2.89,43400.0],["2014-03-20",2.82,2.85,2.57,2.85,59600.0],["2014-03-21",2.7,2.89,2.66,2.8,8900.0],["2014-03-24",2.6,2.84,2.6,2.8,13100.0],["2014-03-25",2.8,2.8,2.8,2.8,0.0],["2014-03-26",2.89,3.48,2.85,3.0,928000.0],["2014-03-27",3.03,3.6,2.9,3.43,445500.0],["2014-03-28",3.45,3.57,3.17,3.25,169600.0],["2014-03-31",3.25,3.32,3.05,3.18,145400.0],["2014-04-01",3.17,3.17,2.8,2.99,98600.0],["2014-04-02",2.8,2.94,2.8,2.9,61600.0],["2014-04-03",3.15,3.45,2.93,3.08,441300.0],["2014-04-04",3.17,3.18,3.08,3.1,86300.0],["2014-04-07",3.13,3.13,2.81,2.93,44100.0],["2014-04-08",2.93,2.96,2.9,2.91,25100.0],["2014-04-09",3.0,3.02,2.92,3.0,49500.0],["2014-04-10",3.0,3.0,2.78,2.79,69100.0],["2014-04-11",2.74,2.97,2.62,2.8,70800.0],["2014-04-14",2.8,2.94,2.73,2.8,36800.0],["2014-04-15",2.86,2.87,2.6,2.65,54600.0],["2014-04-16",2.75,2.77,2.6,2.67,15000.0],["2014-04-17",2.75,2.88,2.7,2.83,5800.0],["2014-04-21",2.83,3.0,2.83,2.94,23300.0],["2014-04-22",2.89,2.98,2.85,2.96,14100.0],["2014-04-23",2.99,2.99,2.82,2.82,19800.0],["2014-04-24",2.89,3.15,2.85,3.06,98400.0],["2014-04-25",3.15,3.15,3.05,3.05,17700.0],["2014-04-28",3.03,3.05,2.96,3.01,40000.0],["2014-04-29",3.01,3.04,2.9,3.0,10300.0],["2014-04-30",3.0,3.05,2.93,2.93,41700.0],["2014-05-01",3.0,3.03,2.95,3.01,18300.0],["2014-05-02",3.01,3.05,3.0,3.04,22200.0],["2014-05-05",3.0,3.03,2.96,3.0,87400.0],["2014-05-06",3.0,3.0,2.82,2.85,69700.0],["2014-05-07",2.9,2.9,2.63,2.67,67000.0],["2014-05-08",2.79,2.89,2.69,2.71,19400.0],["2014-05-09",2.69,2.78,2.64,2.77,11700.0],["2014-05-12",2.79,2.83,2.79,2.83,4600.0],["2014-05-13",2.83,2.83,2.82,2.82,2700.0],["2014-05-14",2.81,2.84,2.7,2.8,22500.0],["2014-05-15",2.84,2.84,2.75,2.75,8500.0],["2014-05-16",2.73,2.73,2.62,2.63,42700.0],["2014-05-19",2.62,2.79,2.56,2.6,30600.0],["2014-05-20",2.65,2.65,2.58,2.58,4400.0],["2014-05-21",2.58,2.7,2.58,2.6,21100.0],["2014-05-22",2.63,2.63,2.57,2.57,23700.0],["2014-05-23",2.58,2.59,2.31,2.5,34200.0],["2014-05-27",2.45,2.52,2.4,2.52,7600.0],["2014-05-28",2.55,2.59,2.42,2.57,11500.0],["2014-05-29",2.56,2.6,2.45,2.6,21100.0],["2014-05-30",2.61,2.75,2.61,2.67,12900.0],["2014-06-02",2.7,2.76,2.65,2.75,13200.0],["2014-06-03",2.7,2.72,2.66,2.66,9300.0],["2014-06-04",2.83,2.85,2.65,2.7,28800.0],["2014-06-05",2.7,2.79,2.55,2.6,26500.0],["2014-06-06",2.56,2.7,2.56,2.58,7500.0],["2014-06-09",2.58,2.68,2.55,2.6,24000.0],["2014-06-10",2.56,2.56,2.25,2.35,198200.0],["2014-06-11",2.36,2.4,2.31,2.36,80300.0],["2014-06-12",2.32,2.4,2.3,2.37,57500.0],["2014-06-13",2.38,2.5,2.38,2.45,15600.0],["2014-06-16",2.46,2.46,2.35,2.36,20400.0],["2014-06-17",2.39,2.4,2.33,2.4,14300.0],["2014-06-18",2.38,2.4,2.38,2.4,12600.0],["2014-06-19",2.4,2.5,2.39,2.45,13000.0],["2014-06-20",2.45,2.48,2.1,2.31,56000.0],["2014-06-23",2.35,2.41,2.35,2.37,2500.0],["2014-06-24",2.37,2.37,2.31,2.31,23800.0],["2014-06-25",2.31,2.36,2.31,2.34,20600.0],["2014-06-26",2.35,2.35,2.31,2.35,15200.0],["2014-06-27",2.4,2.6,2.4,2.47,11900.0],["2014-06-30",2.61,2.9,2.6,2.8,44000.0],["2014-07-01",2.85,2.85,2.7,2.8,15600.0],["2014-07-02",2.75,2.75,2.68,2.7,5600.0],["2014-07-03",2.72,2.77,2.7,2.7,2500.0],["2014-07-07",2.75,2.75,2.66,2.68,28400.0],["2014-07-08",2.68,2.69,2.65,2.69,15000.0],["2014-07-09",2.59,2.67,2.59,2.6,81600.0],["2014-07-10",2.6,2.65,2.6,2.65,30600.0],["2014-07-11",2.65,2.67,2.61,2.65,21700.0],["2014-07-14",2.63,2.65,2.51,2.58,4500.0],["2014-07-15",2.59,2.59,2.42,2.54,88700.0],["2014-07-16",2.46,2.58,2.45,2.55,8500.0],["2014-07-17",2.5,2.54,2.5,2.54,1000.0],["2014-07-18",2.54,2.58,2.5,2.54,26500.0],["2014-07-21",2.5,2.59,2.5,2.59,46700.0],["2014-07-22",2.58,2.7,2.58,2.7,27300.0],["2014-07-23",2.7,2.7,2.62,2.62,6000.0],["2014-07-24",3.14,3.39,2.82,2.94,1322600.0],["2014-07-25",3.12,3.12,2.73,2.84,108800.0],["2014-07-28",2.89,2.89,2.47,2.71,172300.0],["2014-07-29",2.77,2.84,2.75,2.8,86000.0],["2014-07-30",2.77,2.8,2.67,2.71,47800.0],["2014-07-31",2.75,2.9,2.64,2.8,32900.0],["2014-08-01",2.65,2.77,2.65,2.67,17300.0],["2014-08-04",2.75,2.75,2.6,2.67,23100.0],["2014-08-05",2.6,2.7,2.57,2.68,57100.0],["2014-08-06",2.69,2.99,2.68,2.71,251700.0],["2014-08-07",2.71,2.79,2.67,2.72,108600.0],["2014-08-08",2.71,2.75,2.61,2.73,120800.0],["2014-08-11",2.75,2.75,2.61,2.74,17300.0],["2014-08-12",2.74,2.74,2.66,2.71,18100.0],["2014-08-13",2.73,2.73,2.7,2.7,14800.0],["2014-08-14",2.7,2.75,2.69,2.7,16700.0],["2014-08-15",2.74,2.75,2.68,2.68,8700.0],["2014-08-18",2.68,2.82,2.66,2.7,36300.0],["2014-08-19",2.85,2.85,2.75,2.79,17000.0],["2014-08-20",2.78,2.8,2.75,2.79,13700.0],["2014-08-21",2.79,2.84,2.75,2.79,31200.0],["2014-08-22",2.82,2.85,2.8,2.85,13800.0],["2014-08-25",2.85,2.88,2.78,2.8,37900.0],["2014-08-26",2.85,3.05,2.85,2.98,111300.0],["2014-08-27",2.99,3.1,2.86,2.9,102800.0],["2014-08-28",2.93,2.96,2.86,2.9,14000.0],["2014-08-29",2.9,2.95,2.89,2.95,25700.0],["2014-09-02",3.0,3.06,2.91,3.05,69100.0],["2014-09-03",3.05,3.08,3.0,3.06,30300.0],["2014-09-04",3.07,3.33,3.07,3.12,101600.0],["2014-09-05",3.2,3.21,3.12,3.17,105500.0],["2014-09-08",3.18,3.29,3.18,3.22,61800.0],["2014-09-09",3.32,3.4,3.27,3.35,115000.0],["2014-09-10",3.43,3.61,3.34,3.59,196000.0],["2014-09-11",3.65,3.95,3.61,3.9,346100.0],["2014-09-12",3.9,4.14,3.5,3.79,414000.0],["2014-09-15",3.73,3.73,3.47,3.52,85500.0],["2014-09-16",3.59,3.66,3.55,3.58,45200.0],["2014-09-17",3.58,3.69,3.53,3.69,29700.0],["2014-09-18",3.69,3.77,3.54,3.59,17100.0],["2014-09-19",3.61,3.61,3.37,3.41,42500.0],["2014-09-22",3.41,3.45,3.37,3.43,17600.0],["2014-09-23",3.43,3.43,3.23,3.33,17900.0],["2014-09-24",3.37,3.37,3.14,3.32,23400.0],["2014-09-25",3.32,3.38,3.18,3.2,14300.0],["2014-09-26",3.15,3.18,3.01,3.07,31400.0],["2014-09-29",3.01,3.06,3.01,3.04,15400.0],["2014-09-30",3.04,3.06,2.95,3.0,9700.0],["2014-10-01",2.99,3.0,2.8,2.92,20200.0],["2014-10-02",2.93,3.0,2.86,3.0,17800.0],["2014-10-03",3.0,3.17,2.98,3.15,20500.0],["2014-10-06",3.17,3.25,3.16,3.16,39700.0],["2014-10-07",3.18,3.18,3.0,3.04,26700.0],["2014-10-08",3.01,3.01,2.9,2.93,52100.0],["2014-10-09",2.96,2.96,2.9,2.93,19000.0],["2014-10-10",2.95,2.97,2.9,2.95,9800.0],["2014-10-13",2.93,2.94,2.78,2.78,22500.0],["2014-10-14",2.79,2.79,2.7,2.75,30000.0],["2014-10-15",2.75,2.79,2.65,2.75,36600.0],["2014-10-16",2.74,2.74,2.65,2.74,17400.0],["2014-10-17",2.73,3.18,2.73,3.0,45000.0],["2014-10-20",3.0,3.0,2.8,2.9,56200.0],["2014-10-21",2.9,3.05,2.9,3.02,57700.0],["2014-10-22",3.01,3.1,3.0,3.0,23700.0],["2014-10-23",3.05,3.2,3.05,3.14,43700.0],["2014-10-24",3.18,3.36,3.12,3.3,28400.0],["2014-10-27",3.42,3.43,3.29,3.35,40100.0],["2014-10-28",3.4,3.49,3.35,3.4,23500.0],["2014-10-29",3.36,3.38,3.28,3.34,17800.0],["2014-10-30",3.25,3.29,3.18,3.2,9900.0],["2014-10-31",3.19,3.2,3.07,3.19,15900.0],["2014-11-03",3.18,3.25,3.18,3.24,17500.0],["2014-11-04",3.24,3.5,3.2,3.45,161600.0],["2014-11-05",3.52,3.65,3.49,3.63,91100.0],["2014-11-06",3.7,3.78,3.5,3.58,80200.0],["2014-11-07",3.6,3.6,3.41,3.45,41000.0],["2014-11-10",3.49,3.53,3.41,3.47,21000.0],["2014-11-11",3.47,3.79,3.46,3.7,89400.0],["2014-11-12",3.77,4.03,3.75,3.95,205900.0],["2014-11-13",4.04,4.15,3.95,3.99,99000.0],["2014-11-14",4.0,4.03,3.9,4.03,55800.0],["2014-11-17",4.01,4.01,3.5,3.5,186900.0],["2014-11-18",3.52,3.74,3.52,3.56,100900.0],["2014-11-19",3.56,3.58,3.5,3.57,34300.0],["2014-11-20",3.58,3.58,3.43,3.43,41000.0],["2014-11-21",3.45,3.45,3.36,3.4,52000.0],["2014-11-24",3.4,3.47,3.37,3.47,18400.0],["2014-11-25",3.49,3.7,3.45,3.61,76300.0],["2014-11-26",3.61,3.76,3.42,3.52,60700.0],["2014-11-28",3.6,3.6,3.4,3.44,32400.0],["2014-12-01",3.43,3.52,3.33,3.48,43000.0],["2014-12-02",3.6,3.6,3.47,3.5,12200.0],["2014-12-03",3.5,3.6,3.49,3.5,15500.0],["2014-12-04",3.54,3.55,3.49,3.5,43700.0],["2014-12-05",3.49,3.51,3.46,3.47,45500.0],["2014-12-08",3.47,3.65,3.45,3.5,21000.0],["2014-12-09",3.49,3.5,3.41,3.41,26700.0],["2014-12-10",3.42,3.48,3.35,3.43,38500.0],["2014-12-11",3.4,3.4,3.26,3.37,19000.0],["2014-12-12",3.33,3.38,3.23,3.35,23900.0],["2014-12-15",3.37,3.42,3.28,3.28,39600.0],["2014-12-16",3.29,3.29,3.05,3.1,36500.0],["2014-12-17",3.14,3.36,3.05,3.18,67700.0],["2014-12-18",3.2,3.45,3.2,3.44,37800.0],["2014-12-19",3.47,3.75,3.47,3.66,86700.0],["2014-12-22",3.72,3.77,3.7,3.74,29600.0],["2014-12-23",3.75,3.77,3.51,3.63,25800.0],["2014-12-24",3.63,3.7,3.57,3.7,11600.0],["2014-12-26",3.69,3.77,3.58,3.77,35200.0],["2014-12-29",3.6,3.98,3.6,3.98,69200.0],["2014-12-30",3.91,4.4,3.83,4.4,98300.0],["2014-12-31",4.4,4.75,4.15,4.36,91800.0],["2015-01-02",4.21,4.21,3.85,4.21,71800.0],["2015-01-05",5.88,6.34,5.2,5.46,1222700.0],["2015-01-06",5.78,6.02,5.61,5.78,575600.0],["2015-01-07",5.8,5.85,5.4,5.55,235800.0],["2015-01-08",5.55,5.91,5.3,5.7,174000.0],["2015-01-09",5.8,5.97,5.72,5.91,176300.0],["2015-01-12",5.93,5.93,5.8,5.9,111700.0],["2015-01-13",5.92,6.15,5.86,5.93,258300.0],["2015-01-14",5.99,5.99,5.36,5.56,123600.0],["2015-01-15",5.5,5.57,5.15,5.25,103300.0],["2015-01-16",5.3,5.84,5.19,5.84,80700.0],["2015-01-20",5.93,6.43,5.9,6.4,232600.0],["2015-01-21",6.4,6.59,6.15,6.3,135300.0],["2015-01-22",6.21,6.35,5.8,5.9,130400.0],["2015-01-23",5.96,6.26,5.94,6.1,57400.0],["2015-01-26",6.76,7.04,6.3,7.0,543900.0],["2015-01-27",7.25,7.45,6.96,7.2,514100.0],["2015-01-28",7.5,7.55,6.2,6.5,433400.0],["2015-01-29",6.5,6.8,6.25,6.77,139900.0],["2015-01-30",7.05,7.05,6.54,7.0,105900.0],["2015-02-02",7.19,7.19,6.95,7.09,69900.0],["2015-02-03",7.08,7.21,6.54,6.95,67300.0],["2015-02-04",7.0,7.06,6.6,6.78,49000.0],["2015-02-05",6.71,6.77,6.55,6.63,49300.0],["2015-02-06",6.6,6.85,6.55,6.7,72500.0],["2015-02-09",6.79,7.0,6.65,6.89,61400.0],["2015-02-10",6.94,6.95,6.68,6.83,58500.0],["2015-02-11",6.85,6.99,6.73,6.81,30700.0],["2015-02-12",6.73,6.9,6.73,6.8,93200.0],["2015-02-13",6.85,6.95,6.64,6.72,37500.0],["2015-02-17",6.8,7.1,6.7,7.01,96200.0],["2015-02-18",7.11,7.18,6.75,7.0,101300.0],["2015-02-19",7.1,7.32,6.95,7.05,75400.0],["2015-02-20",7.0,7.44,6.8,6.8,97000.0],["2015-02-23",6.85,7.03,6.5,6.51,89900.0],["2015-02-24",6.5,6.55,6.0,6.02,200500.0],["2015-02-25",6.0,6.08,5.3,5.9,338100.0],["2015-02-26",6.13,6.13,5.68,5.89,82400.0],["2015-02-27",5.85,6.38,5.85,6.33,148400.0],["2015-03-02",6.33,6.64,5.98,6.05,161700.0],["2015-03-03",5.82,6.31,5.8,5.93,77100.0],["2015-03-04",6.5,6.5,6.1,6.38,97100.0],["2015-03-05",6.32,6.49,6.0,6.0,132700.0],["2015-03-06",6.2,6.2,5.92,5.95,32800.0],["2015-03-09",5.86,6.19,5.86,6.01,46700.0],["2015-03-10",6.01,6.4,6.0,6.1,45900.0],["2015-03-11",6.15,6.24,6.0,6.01,94200.0],["2015-03-12",6.0,6.3,6.0,6.2,61500.0],["2015-03-13",6.23,6.4,6.21,6.31,101100.0],["2015-03-16",6.37,6.5,6.22,6.47,124800.0],["2015-03-17",6.64,6.64,5.82,5.89,171300.0],["2015-03-18",5.89,6.3,5.89,6.19,103300.0],["2015-03-19",6.23,6.34,5.82,5.96,143000.0],["2015-03-20",6.02,6.15,5.91,5.91,172500.0],["2015-03-23",5.92,6.15,5.92,6.11,55000.0],["2015-03-24",6.13,6.17,5.99,6.06,52600.0],["2015-03-25",5.99,5.99,5.6,5.75,147100.0],["2015-03-26",5.75,5.98,5.2,5.62,272700.0],["2015-03-27",5.66,5.9,5.4,5.46,75900.0],["2015-03-30",5.55,5.84,5.47,5.81,118100.0],["2015-03-31",5.83,5.85,5.5,5.58,60800.0],["2015-04-01",5.45,5.7,5.0,5.62,131900.0],["2015-04-02",5.73,5.99,5.62,5.76,104800.0],["2015-04-06",5.85,5.94,5.54,5.85,147700.0],["2015-04-07",5.89,5.89,5.4,5.61,61500.0],["2015-04-08",5.57,5.78,5.55,5.55,58500.0],["2015-04-09",5.7,5.79,5.58,5.71,55400.0],["2015-04-10",5.8,6.97,5.7,6.74,327800.0],["2015-04-13",6.49,6.75,6.18,6.53,285800.0],["2015-04-14",6.62,6.63,6.26,6.29,120300.0],["2015-04-15",6.35,6.58,6.16,6.35,148300.0],["2015-04-16",6.46,6.46,6.25,6.28,44900.0],["2015-04-17",6.4,6.41,6.25,6.36,181100.0],["2015-04-20",6.29,6.49,5.89,5.99,134300.0],["2015-04-21",6.03,6.19,5.6,6.17,222400.0],["2015-04-22",6.08,6.5,5.75,6.21,149500.0],["2015-04-23",6.25,6.42,6.2,6.21,110400.0],["2015-04-24",6.21,6.31,6.2,6.23,57500.0],["2015-04-27",6.27,6.52,6.25,6.43,113200.0],["2015-04-28",6.47,6.57,6.2,6.42,77200.0],["2015-04-29",6.43,6.52,6.38,6.42,47600.0],["2015-04-30",6.38,6.49,6.2,6.4,81500.0],["2015-05-01",6.43,6.43,6.04,6.27,51700.0],["2015-05-04",6.32,6.39,6.18,6.35,69300.0],["2015-05-05",6.37,6.37,6.1,6.19,50000.0],["2015-05-06",6.18,6.21,5.8,5.8,66600.0],["2015-05-07",5.82,6.05,5.8,5.99,70900.0],["2015-05-08",5.94,6.11,5.84,5.98,42900.0],["2015-05-11",6.02,6.35,5.91,6.3,88300.0],["2015-05-12",6.16,6.35,6.05,6.18,56200.0],["2015-05-13",6.3,6.3,5.62,5.79,175200.0],["2015-05-14",5.66,5.88,5.41,5.5,122000.0],["2015-05-15",5.49,5.71,5.48,5.58,66000.0],["2015-05-18",5.62,5.84,5.58,5.8,83800.0],["2015-05-19",5.7,6.0,5.6,5.83,78800.0],["2015-05-20",5.9,6.05,5.81,5.89,91400.0],["2015-05-21",5.82,5.9,5.58,5.69,96600.0],["2015-05-22",5.7,5.82,5.56,5.6,41000.0],["2015-05-26",5.6,5.75,5.48,5.74,46900.0],["2015-05-27",5.73,5.95,5.59,5.85,63500.0],["2015-05-28",5.85,5.94,5.59,5.92,82100.0],["2015-05-29",6.0,6.38,5.72,6.01,188500.0],["2015-06-01",6.0,6.09,5.75,6.05,79600.0],["2015-06-02",6.0,6.16,5.95,6.0,37800.0],["2015-06-03",6.0,6.1,5.86,5.93,39700.0],["2015-06-04",5.87,6.25,5.8,6.21,74900.0],["2015-06-05",6.16,6.29,5.9,6.25,71600.0],["2015-06-08",6.19,6.29,5.99,6.09,34700.0],["2015-06-09",6.05,6.23,6.05,6.12,26000.0],["2015-06-10",6.19,6.21,6.0,6.18,36500.0],["2015-06-11",6.2,6.3,6.1,6.26,57700.0],["2015-06-12",6.18,6.25,6.03,6.21,39600.0],["2015-06-15",6.04,6.67,6.04,6.67,411500.0],["2015-06-16",6.66,6.66,6.46,6.55,129700.0],["2015-06-17",6.55,6.55,6.3,6.47,67900.0],["2015-06-18",6.5,6.5,6.26,6.26,61700.0],["2015-06-19",6.37,7.13,6.28,7.07,381400.0],["2015-06-22",7.3,7.6,6.75,6.83,454500.0],["2015-06-23",6.8,7.34,6.8,7.12,167700.0],["2015-06-24",7.14,7.14,6.67,6.83,142700.0],["2015-06-25",6.9,7.09,6.79,6.88,61300.0],["2015-06-26",6.7,6.99,6.12,6.94,324500.0],["2015-06-29",6.55,6.68,6.27,6.28,111900.0],["2015-06-30",6.17,6.44,5.93,5.99,170000.0],["2015-07-01",6.19,6.45,6.11,6.4,137900.0],["2015-07-02",6.49,6.64,6.15,6.63,115100.0],["2015-07-06",6.75,6.85,6.41,6.84,178200.0],["2015-07-07",6.81,6.98,6.6,6.67,177400.0],["2015-07-08",6.68,6.68,6.27,6.34,96300.0],["2015-07-09",6.4,6.49,5.94,6.26,158100.0],["2015-07-10",6.29,6.49,6.1,6.32,74900.0],["2015-07-13",6.28,6.48,6.25,6.34,112600.0],["2015-07-14",6.25,6.39,6.25,6.32,37500.0],["2015-07-15",6.32,6.64,6.31,6.49,100600.0],["2015-07-16",6.47,6.61,6.38,6.4,104900.0],["2015-07-17",6.4,6.44,6.06,6.2,63300.0],["2015-07-20",6.22,6.32,6.07,6.14,47900.0],["2015-07-21",6.07,6.28,6.07,6.17,68900.0],["2015-07-22",6.11,6.25,6.1,6.13,32700.0],["2015-07-23",6.1,6.14,5.99,6.0,43500.0],["2015-07-24",5.99,6.1,5.65,5.7,120000.0],["2015-07-27",5.64,5.75,5.41,5.47,99800.0],["2015-07-28",5.5,5.8,5.47,5.62,72600.0],["2015-07-29",5.66,5.82,5.51,5.55,69700.0],["2015-07-30",5.56,5.74,5.5,5.71,58000.0],["2015-07-31",5.65,5.72,5.43,5.47,46400.0],["2015-08-03",5.44,5.65,5.17,5.38,127600.0],["2015-08-04",5.4,5.42,4.95,5.02,126900.0],["2015-08-05",5.03,5.43,5.0,5.05,69600.0],["2015-08-06",4.96,5.05,4.65,4.77,144900.0],["2015-08-07",4.71,4.79,4.55,4.55,78600.0],["2015-08-10",4.59,4.98,4.59,4.68,72300.0],["2015-08-11",4.75,4.75,4.5,4.5,113700.0],["2015-08-12",4.34,4.6,4.24,4.41,94200.0],["2015-08-13",4.22,4.55,4.22,4.4,65200.0],["2015-08-14",4.16,4.33,3.61,4.11,211500.0],["2015-08-17",4.0,5.0,4.0,4.46,298200.0],["2015-08-18",4.5,4.6,4.41,4.49,116600.0],["2015-08-19",4.51,4.63,4.25,4.4,85300.0],["2015-08-20",4.36,4.37,4.01,4.07,153200.0],["2015-08-21",4.05,4.1,3.92,4.06,59800.0],["2015-08-24",3.61,4.17,3.61,4.01,174300.0],["2015-08-25",4.24,4.5,4.14,4.25,90100.0],["2015-08-26",4.27,4.27,3.97,3.99,190000.0],["2015-08-27",4.06,4.15,3.95,3.99,115600.0],["2015-08-28",4.0,4.22,3.97,3.98,57100.0],["2015-08-31",3.97,4.14,3.96,4.11,89000.0],["2015-09-01",4.08,4.19,3.95,4.02,66300.0],["2015-09-02",4.06,4.2,4.0,4.1,36700.0],["2015-09-03",4.18,4.2,4.1,4.12,21100.0],["2015-09-04",4.16,4.26,4.02,4.16,91800.0],["2015-09-08",4.75,5.0,4.46,4.56,219000.0],["2015-09-09",4.8,5.0,4.67,4.94,216400.0],["2015-09-10",5.1,5.58,4.68,5.0,295900.0],["2015-09-11",5.02,5.35,5.02,5.12,132300.0],["2015-09-14",5.18,5.45,4.65,4.77,282800.0],["2015-09-15",4.73,5.03,4.66,4.9,99900.0],["2015-09-16",4.95,5.07,4.82,4.98,98400.0],["2015-09-17",4.95,5.01,4.9,4.91,46900.0],["2015-09-18",4.91,5.15,4.72,5.15,119700.0],["2015-09-21",5.1,5.27,4.86,4.88,84700.0],["2015-09-22",4.88,5.09,4.75,4.78,91000.0],["2015-09-23",4.82,4.95,4.72,4.78,45500.0],["2015-09-24",4.78,5.24,4.76,5.23,75000.0],["2015-09-25",5.25,5.33,4.69,5.16,400100.0],["2015-09-28",5.35,5.35,4.81,4.94,67500.0],["2015-09-29",4.86,5.09,4.42,4.44,134300.0],["2015-09-30",4.55,4.85,4.51,4.68,118000.0],["2015-10-01",4.74,4.81,4.41,4.56,87200.0],["2015-10-02",4.54,4.67,4.43,4.59,71100.0],["2015-10-05",4.64,4.99,4.58,4.92,88400.0],["2015-10-06",4.96,5.33,4.93,5.23,51100.0],["2015-10-07",5.4,5.47,5.25,5.33,65100.0],["2015-10-08",5.5,5.55,5.12,5.35,53200.0],["2015-10-09",5.35,5.35,5.16,5.3,26900.0],["2015-10-12",5.36,5.36,5.1,5.15,30400.0],["2015-10-13",5.1,5.25,5.01,5.21,26600.0],["2015-10-14",5.19,5.19,4.98,5.0,30800.0],["2015-10-15",5.0,5.25,4.96,5.21,78000.0],["2015-10-16",5.31,5.31,4.92,5.2,67200.0],["2015-10-19",5.05,5.24,4.94,5.06,76200.0],["2015-10-20",5.01,5.03,4.76,4.84,117800.0],["2015-10-21",4.81,4.89,4.75,4.77,72800.0],["2015-10-22",4.85,4.93,4.68,4.79,105700.0],["2015-10-23",4.82,4.95,4.7,4.93,47300.0],["2015-10-26",4.95,5.07,4.82,4.93,50600.0],["2015-10-27",4.91,4.97,4.85,4.88,121000.0],["2015-10-28",4.93,5.2,4.83,5.18,98800.0],["2015-10-29",5.22,5.3,5.01,5.11,64700.0],["2015-10-30",5.03,5.15,5.03,5.07,32100.0],["2015-11-02",5.04,5.15,4.9,5.12,59100.0],["2015-11-03",5.1,5.12,5.01,5.01,29500.0],["2015-11-04",5.0,5.1,4.99,5.06,28700.0],["2015-11-05",5.06,5.06,4.92,4.96,21400.0],["2015-11-06",4.9,5.17,4.85,5.08,49400.0],["2015-11-09",5.07,5.07,4.65,4.73,77200.0],["2015-11-10",4.71,4.76,4.5,4.54,131000.0],["2015-11-11",4.54,4.97,4.54,4.9,115900.0],["2015-11-12",4.92,5.09,4.82,4.93,98100.0],["2015-11-13",5.17,5.2,4.85,4.87,99600.0],["2015-11-16",4.83,5.07,4.77,4.9,101800.0],["2015-11-17",4.87,5.51,4.81,5.5,235100.0],["2015-11-18",5.58,5.99,5.23,5.93,435300.0],["2015-11-19",5.99,6.3,5.65,6.16,381400.0],["2015-11-20",6.22,6.25,5.9,6.13,137200.0],["2015-11-23",6.16,6.25,5.79,6.0,222000.0],["2015-11-24",5.91,6.14,5.7,6.05,153800.0],["2015-11-25",6.08,6.14,5.76,5.83,97700.0],["2015-11-27",5.75,5.95,5.67,5.89,56300.0],["2015-11-30",5.97,6.2,5.83,6.01,135300.0],["2015-12-01",6.0,6.24,5.96,6.21,96300.0],["2015-12-02",6.25,6.84,6.21,6.63,333300.0],["2015-12-03",6.6,6.7,6.15,6.34,244200.0],["2015-12-04",6.3,6.34,6.05,6.26,63400.0],["2015-12-07",6.29,6.69,6.16,6.4,174500.0],["2015-12-08",6.28,6.68,6.23,6.43,91600.0],["2015-12-09",6.6,7.0,6.3,6.54,378600.0],["2015-12-10",6.74,6.89,6.29,6.3,149800.0],["2015-12-11",6.25,6.45,6.05,6.05,111500.0],["2015-12-14",6.19,6.3,5.9,6.17,142000.0],["2015-12-15",6.25,6.45,6.15,6.18,89000.0],["2015-12-16",6.23,6.29,6.09,6.26,91600.0],["2015-12-17",6.2,6.35,6.04,6.26,129300.0],["2015-12-18",6.17,6.54,6.01,6.32,172500.0],["2015-12-21",6.45,6.53,6.16,6.52,100100.0],["2015-12-22",6.58,6.63,6.33,6.52,113300.0],["2015-12-23",6.6,6.63,6.45,6.48,77300.0],["2015-12-24",6.6,6.6,6.35,6.5,68600.0],["2015-12-28",6.53,6.67,6.45,6.59,159000.0],["2015-12-29",6.68,7.29,6.62,7.19,535800.0],["2015-12-30",7.34,8.56,7.19,8.51,1532100.0],["2015-12-31",8.49,8.51,7.5,7.59,840500.0],["2016-01-04",7.32,7.85,7.11,7.81,387000.0],["2016-01-05",7.9,8.01,6.05,6.12,976700.0],["2016-01-06",6.15,7.12,6.15,6.89,660100.0],["2016-01-07",6.33,6.86,6.02,6.19,490700.0],["2016-01-08",6.34,6.39,5.6,5.78,359800.0],["2016-01-11",5.85,5.89,4.92,5.04,603900.0],["2016-01-12",5.28,5.38,4.6,5.34,539200.0],["2016-01-13",5.46,5.61,5.06,5.2,287100.0],["2016-01-14",6.0,6.01,5.02,5.28,286300.0],["2016-01-15",5.12,5.2,4.95,5.0,191900.0],["2016-01-19",5.02,5.4,4.91,5.17,231600.0],["2016-01-20",5.06,5.29,4.85,5.23,188700.0],["2016-01-21",5.23,5.82,5.04,5.58,228500.0],["2016-01-22",5.6,5.77,5.21,5.38,142400.0],["2016-01-25",5.38,5.39,5.04,5.25,94600.0],["2016-01-26",5.25,5.6,5.2,5.56,130100.0],["2016-01-27",5.52,5.99,5.4,5.68,179500.0],["2016-01-28",5.8,5.8,5.4,5.48,112100.0],["2016-01-29",5.44,5.75,5.44,5.71,141000.0],["2016-02-01",5.79,5.79,5.04,5.19,180300.0],["2016-02-02",5.1,5.29,4.94,5.14,219900.0],["2016-02-03",5.15,5.55,5.15,5.44,88900.0],["2016-02-04",5.43,5.77,5.4,5.71,57400.0],["2016-02-05",5.7,5.72,5.46,5.6,43400.0],["2016-02-08",5.45,5.45,5.15,5.16,79300.0],["2016-02-09",5.15,5.32,5.1,5.14,61600.0],["2016-02-10",5.15,5.54,5.15,5.36,86300.0],["2016-02-11",5.24,5.33,5.1,5.18,110800.0],["2016-02-12",5.3,5.54,5.07,5.2,44800.0],["2016-02-16",5.41,5.55,5.27,5.55,87000.0],["2016-02-17",5.56,5.75,5.56,5.7,67700.0],["2016-02-18",5.76,5.76,5.35,5.5,76600.0],["2016-02-19",5.52,5.73,5.51,5.66,63200.0],["2016-02-22",5.77,6.12,5.65,5.84,106300.0],["2016-02-23",5.85,5.89,5.36,5.49,71000.0],["2016-02-24",5.43,5.59,5.1,5.37,109100.0],["2016-02-25",5.37,5.44,5.1,5.42,65000.0],["2016-02-26",5.46,5.55,5.42,5.54,26800.0],["2016-02-29",5.5,5.8,5.5,5.68,74800.0],["2016-03-01",5.7,5.82,5.53,5.74,72400.0],["2016-03-02",5.74,5.8,5.61,5.76,55300.0],["2016-03-03",5.8,6.19,5.73,6.05,137600.0],["2016-03-04",6.07,6.25,5.98,5.99,90400.0],["2016-03-07",5.89,6.03,5.73,6.03,80700.0],["2016-03-08",5.93,6.27,5.6,6.12,260800.0],["2016-03-09",6.23,6.84,6.05,6.3,391000.0],["2016-03-10",6.22,6.49,5.83,6.02,122900.0],["2016-03-11",6.14,6.34,6.06,6.17,91600.0],["2016-03-14",6.2,6.53,6.2,6.21,183100.0],["2016-03-15",5.95,5.95,5.64,5.75,204000.0],["2016-03-16",5.82,5.93,5.76,5.8,76800.0],["2016-03-17",5.8,5.94,5.45,5.46,124400.0],["2016-03-18",5.51,5.64,5.37,5.59,104900.0],["2016-03-21",5.52,5.56,5.36,5.49,74200.0],["2016-03-22",5.41,5.62,5.36,5.52,69800.0],["2016-03-23",5.52,5.84,5.47,5.7,120600.0],["2016-03-24",5.71,5.84,5.6,5.82,39400.0],["2016-03-28",5.9,6.2,5.82,6.08,170300.0],["2016-03-29",6.09,6.23,5.89,6.02,192900.0],["2016-03-30",5.96,6.05,5.75,5.85,118100.0],["2016-03-31",5.24,5.59,5.2,5.33,279600.0],["2016-04-01",5.3,5.52,5.3,5.45,86900.0],["2016-04-04",5.52,5.68,5.42,5.63,67200.0],["2016-04-05",5.75,5.75,5.51,5.55,62000.0],["2016-04-06",5.55,5.57,5.35,5.51,80200.0],["2016-04-07",5.5,5.52,5.21,5.26,103100.0],["2016-04-08",5.27,5.27,5.02,5.1,144800.0],["2016-04-11",5.12,5.39,5.05,5.33,125700.0],["2016-04-12",5.35,5.35,5.16,5.23,67300.0],["2016-04-13",5.13,5.29,5.13,5.15,79200.0],["2016-04-14",5.13,5.28,5.09,5.23,85200.0],["2016-04-15",5.51,5.7,5.3,5.3,153000.0],["2016-04-18",5.4,5.63,5.16,5.17,93800.0],["2016-04-19",5.3,5.3,5.07,5.18,68500.0],["2016-04-20",5.11,5.17,5.05,5.08,67100.0],["2016-04-21",5.1,5.1,4.85,4.92,185100.0],["2016-04-22",4.88,4.9,4.31,4.72,294800.0],["2016-04-25",4.72,5.0,4.72,5.0,108000.0],["2016-04-26",4.93,4.94,4.69,4.83,158100.0],["2016-04-27",4.82,4.96,4.72,4.77,63500.0],["2016-04-28",4.75,5.0,4.75,4.78,64900.0],["2016-04-29",4.79,4.92,4.65,4.71,63100.0],["2016-05-02",4.65,4.72,4.65,4.68,67500.0],["2016-05-03",4.65,4.94,4.65,4.87,82000.0],["2016-05-04",4.95,4.97,4.69,4.71,58700.0],["2016-05-05",4.71,4.75,4.64,4.66,56000.0],["2016-05-06",4.7,4.75,4.51,4.59,60100.0],["2016-05-09",4.55,4.6,4.31,4.45,164200.0],["2016-05-10",4.43,4.58,4.3,4.32,146600.0],["2016-05-11",4.32,4.5,4.3,4.48,101700.0],["2016-05-12",4.48,4.95,4.37,4.78,109500.0],["2016-05-13",4.52,5.02,4.3,4.9,223000.0],["2016-05-16",5.35,5.35,5.01,5.06,191700.0],["2016-05-17",5.14,5.47,4.8,5.2,236900.0],["2016-05-18",5.21,5.33,5.14,5.28,77600.0],["2016-05-19",5.29,5.45,5.18,5.25,88100.0],["2016-05-20",5.32,5.32,5.06,5.2,74800.0],["2016-05-23",5.18,5.57,5.02,5.48,309200.0],["2016-05-24",5.56,5.99,5.5,5.75,337800.0],["2016-05-25",5.81,5.91,5.48,5.87,255200.0],["2016-05-26",5.86,6.06,5.56,5.77,228800.0],["2016-05-27",5.79,5.86,5.68,5.8,76200.0],["2016-05-31",5.83,5.91,5.64,5.9,149000.0],["2016-06-01",5.92,6.05,5.81,5.9,183100.0],["2016-06-02",5.89,5.96,5.74,5.81,144900.0],["2016-06-03",5.79,5.9,5.67,5.69,146900.0],["2016-06-06",5.75,5.84,5.6,5.75,87200.0],["2016-06-07",5.94,6.22,5.85,6.04,442700.0],["2016-06-08",6.05,6.23,5.9,6.05,251500.0],["2016-06-09",5.98,6.15,5.78,5.83,96000.0],["2016-06-10",5.86,6.04,5.73,5.8,91900.0],["2016-06-13",5.81,6.73,5.66,6.64,638100.0],["2016-06-14",6.73,6.74,6.2,6.61,485200.0],["2016-06-15",6.66,6.7,6.39,6.5,205300.0],["2016-06-16",6.5,6.61,6.31,6.57,170500.0],["2016-06-17",6.64,6.77,6.42,6.7,347300.0],["2016-06-20",6.93,6.97,6.47,6.5,281900.0],["2016-06-21",6.5,6.66,6.12,6.2,226100.0],["2016-06-22",6.24,6.4,6.16,6.28,136800.0],["2016-06-23",6.37,6.37,5.82,5.85,361700.0],["2016-06-24",5.8,5.9,5.65,5.76,193700.0],["2016-06-27",5.75,5.89,5.2,5.85,391000.0],["2016-06-28",5.83,6.33,5.79,6.24,493100.0],["2016-06-29",6.3,6.93,6.3,6.91,493500.0],["2016-06-30",6.94,7.6,6.94,7.55,1169800.0],["2016-07-01",7.58,8.24,7.58,8.09,904500.0],["2016-07-05",8.24,8.24,6.84,6.87,1057000.0],["2016-07-06",6.2,6.94,6.11,6.66,1248900.0],["2016-07-07",6.58,6.92,6.21,6.4,459700.0],["2016-07-08",6.38,6.52,6.2,6.35,246400.0],["2016-07-11",6.31,7.12,6.3,6.8,377200.0],["2016-07-12",6.9,7.25,6.9,7.09,386200.0],["2016-07-13",7.18,8.2,7.1,7.85,1740000.0],["2016-07-14",8.0,8.08,6.92,7.25,1106800.0],["2016-07-15",7.23,8.16,7.0,7.97,1811900.0],["2016-07-18",8.1,8.48,7.12,7.39,1388200.0],["2016-07-19",7.41,7.78,7.13,7.22,643300.0],["2016-07-20",7.22,7.6,7.13,7.44,904100.0],["2016-07-21",7.44,7.57,7.14,7.24,340400.0],["2016-07-22",7.69,8.35,7.48,8.06,2045800.0],["2016-07-25",8.42,9.3,8.35,8.94,2772700.0],["2016-07-26",8.85,8.93,8.5,8.86,958600.0],["2016-07-27",8.83,9.1,7.52,8.12,2629700.0],["2016-07-28",8.05,8.12,7.83,8.04,385800.0],["2016-07-29",8.02,8.25,7.96,8.23,389600.0],["2016-08-01",8.3,8.4,7.55,7.91,498800.0],["2016-08-02",7.96,7.96,7.5,7.64,439900.0],["2016-08-03",7.6,8.0,7.58,7.84,293300.0],["2016-08-04",8.0,8.0,7.65,7.77,169000.0],["2016-08-05",7.66,7.77,7.35,7.47,403400.0],["2016-08-08",7.41,7.48,7.2,7.24,342900.0],["2016-08-09",7.2,7.75,7.11,7.61,337600.0],["2016-08-10",7.62,7.74,7.26,7.35,333100.0],["2016-08-11",7.43,7.93,7.4,7.75,368500.0],["2016-08-12",7.71,8.11,7.66,7.87,485800.0],["2016-08-15",7.6,7.81,7.05,7.51,657200.0],["2016-08-16",7.54,7.66,7.32,7.36,276500.0],["2016-08-17",7.31,7.5,7.1,7.18,266600.0],["2016-08-18",7.09,7.24,7.07,7.19,259700.0],["2016-08-19",7.22,7.39,7.14,7.29,156400.0],["2016-08-22",7.32,7.32,7.09,7.1,219200.0],["2016-08-23",7.15,7.6,7.07,7.32,449700.0],["2016-08-24",7.37,7.89,7.25,7.31,545600.0],["2016-08-25",7.27,7.8,7.23,7.66,305200.0],["2016-08-26",7.7,8.0,7.59,7.85,391200.0],["2016-08-29",7.96,8.75,7.92,8.59,1179400.0],["2016-08-30",8.77,8.77,8.2,8.38,410200.0],["2016-08-31",8.68,8.94,7.88,8.85,1469000.0],["2016-09-01",8.9,9.18,8.55,8.92,699500.0],["2016-09-02",9.0,9.02,8.7,8.81,214000.0],["2016-09-06",8.78,9.04,8.78,9.0,358300.0],["2016-09-07",9.0,9.18,8.75,9.1,496900.0],["2016-09-08",9.09,9.8,9.07,9.69,948400.0],["2016-09-09",9.69,9.69,9.1,9.2,466300.0],["2016-09-12",8.93,9.3,8.5,9.28,615600.0],["2016-09-13",9.15,9.27,8.17,8.7,513500.0],["2016-09-14",8.67,9.03,8.47,8.59,230400.0],["2016-09-15",8.52,8.9,8.52,8.82,263100.0],["2016-09-16",8.71,8.85,8.5,8.5,268800.0],["2016-09-19",8.54,8.98,8.54,8.67,420700.0],["2016-09-20",8.77,8.91,8.55,8.58,173500.0],["2016-09-21",8.56,8.75,8.54,8.74,111900.0],["2016-09-22",8.74,8.89,8.63,8.78,142000.0],["2016-09-23",8.75,9.18,8.7,9.16,343900.0],["2016-09-26",9.08,9.45,8.91,8.99,407800.0],["2016-09-27",8.92,9.28,8.92,9.24,324300.0],["2016-09-28",9.4,9.5,9.14,9.44,438900.0],["2016-09-29",9.33,9.41,9.1,9.12,306500.0],["2016-09-30",9.0,9.01,8.6,8.86,383100.0],["2016-10-03",8.8,8.88,8.23,8.65,383700.0],["2016-10-04",8.55,9.0,8.55,8.72,204200.0],["2016-10-05",8.61,8.75,8.56,8.75,212400.0],["2016-10-06",8.69,8.78,8.27,8.32,216500.0],["2016-10-07",8.26,8.42,7.63,7.97,449200.0],["2016-10-10",8.0,8.4,8.0,8.12,247400.0],["2016-10-11",8.26,8.49,8.08,8.19,183300.0],["2016-10-12",8.15,8.42,7.84,7.9,209100.0],["2016-10-13",7.8,7.9,7.55,7.6,203400.0],["2016-10-14",7.65,7.78,7.55,7.61,173700.0],["2016-10-17",7.75,7.75,7.4,7.5,199300.0],["2016-10-18",7.5,7.75,7.5,7.55,164100.0],["2016-10-19",7.55,7.8,7.5,7.65,146300.0],["2016-10-20",7.6,7.7,7.45,7.45,101900.0],["2016-10-21",7.45,7.55,7.25,7.35,244400.0],["2016-10-24",7.3,7.5,6.4,6.85,685600.0],["2016-10-25",6.85,7.45,6.8,7.15,316700.0],["2016-10-26",7.0,7.5,7.0,7.4,154500.0],["2016-10-27",7.4,7.4,6.95,6.95,230600.0],["2016-10-28",7.2,7.63,6.75,7.0,509400.0],["2016-10-31",7.15,7.5,7.0,7.3,282300.0],["2016-11-01",7.5,7.5,6.85,6.95,211500.0],["2016-11-02",6.95,7.05,6.85,6.95,162900.0],["2016-11-03",7.0,7.0,6.45,6.55,427900.0],["2016-11-04",6.55,6.6,5.85,5.85,535800.0],["2016-11-07",5.85,6.45,5.75,6.15,391000.0],["2016-11-08",6.25,6.4,6.15,6.15,131900.0],["2016-11-09",5.9,6.8,5.8,6.65,314700.0],["2016-11-10",6.8,7.15,6.65,6.95,310500.0],["2016-11-11",7.2,8.0,7.01,7.75,614500.0],["2016-11-14",7.35,7.95,7.15,7.4,432400.0],["2016-11-15",7.6,8.25,7.4,8.05,528900.0],["2016-11-16",8.15,8.3,8.0,8.2,503700.0],["2016-11-17",7.0,7.65,6.6,6.75,1194600.0],["2016-11-18",6.95,7.2,6.8,7.15,253700.0],["2016-11-21",7.5,7.5,7.2,7.45,288300.0],["2016-11-22",7.4,8.0,7.37,7.9,356200.0],["2016-11-23",7.95,8.65,7.5,8.4,854500.0],["2016-11-25",8.45,8.5,7.95,8.3,231100.0],["2016-11-28",8.35,8.7,8.35,8.55,289200.0],["2016-11-29",7.9,8.6,7.76,8.15,702200.0],["2016-11-30",8.4,8.5,8.0,8.0,373900.0],["2016-12-01",8.05,8.2,8.0,8.15,205300.0],["2016-12-02",8.2,8.3,8.15,8.3,166800.0],["2016-12-05",8.15,8.25,7.6,7.6,431200.0],["2016-12-06",7.85,7.9,7.6,7.8,210700.0],["2016-12-07",7.75,7.85,7.5,7.5,299000.0],["2016-12-08",7.5,7.6,7.15,7.3,394500.0],["2016-12-09",7.3,7.35,7.2,7.2,172800.0],["2016-12-12",7.2,7.25,7.1,7.2,212600.0],["2016-12-13",7.1,7.25,7.0,7.05,279300.0],["2016-12-14",7.05,7.55,7.05,7.45,366900.0],["2016-12-15",7.65,7.7,7.0,7.1,359900.0],["2016-12-16",7.05,7.15,7.05,7.1,223600.0],["2016-12-19",7.05,7.1,6.62,6.9,478000.0],["2016-12-20",6.9,6.95,6.68,6.9,226100.0],["2016-12-21",6.9,7.05,6.7,7.0,263600.0],["2016-12-22",7.5,7.6,7.2,7.3,472400.0],["2016-12-23",7.25,7.3,7.1,7.15,163900.0],["2016-12-27",7.2,7.45,7.05,7.25,236100.0],["2016-12-28",7.25,7.29,7.05,7.05,174700.0],["2016-12-29",7.05,7.17,7.05,7.1,254400.0],["2016-12-30",7.05,7.2,6.8,6.8,378700.0],["2017-01-03",7.0,7.2,6.8,7.2,313100.0],["2017-01-04",7.25,7.45,7.2,7.45,422700.0],["2017-01-05",7.4,7.8,7.0,7.15,663100.0],["2017-01-06",7.2,7.2,6.85,7.1,353400.0],["2017-01-09",7.1,7.17,6.3,6.6,830500.0],["2017-01-10",6.65,6.85,6.41,6.6,310700.0],["2017-01-11",6.6,6.6,6.15,6.4,383800.0],["2017-01-12",6.35,6.55,6.25,6.4,245400.0],["2017-01-13",6.7,6.8,6.4,6.5,306700.0],["2017-01-17",6.75,6.85,6.55,6.7,451000.0],["2017-01-18",6.75,6.8,6.53,6.75,264900.0],["2017-01-19",6.7,6.75,6.4,6.4,196600.0],["2017-01-20",6.55,6.8,6.45,6.5,176300.0],["2017-01-23",6.6,6.6,6.4,6.45,192200.0],["2017-01-24",6.45,6.7,6.4,6.4,195000.0],["2017-01-25",6.4,6.44,6.15,6.2,378400.0],["2017-01-26",6.2,6.5,6.15,6.2,229300.0],["2017-01-27",6.3,6.3,6.2,6.25,94500.0],["2017-01-30",6.3,6.3,6.1,6.15,151400.0],["2017-01-31",6.15,6.45,6.1,6.15,127100.0],["2017-02-01",6.2,6.3,6.2,6.3,63700.0],["2017-02-02",6.35,6.4,6.15,6.2,143300.0],["2017-02-03",6.2,6.2,6.15,6.15,138300.0],["2017-02-06",6.15,6.2,6.15,6.2,84600.0],["2017-02-07",6.15,6.2,6.1,6.15,118600.0],["2017-02-08",6.15,6.15,6.0,6.1,177800.0],["2017-02-09",6.05,6.1,5.55,5.85,576100.0],["2017-02-10",5.95,6.35,5.8,6.15,453300.0],["2017-02-13",6.3,6.35,5.9,5.9,455800.0],["2017-02-14",5.9,5.93,5.35,5.7,718100.0],["2017-02-15",5.65,5.85,5.65,5.75,213200.0],["2017-02-16",5.8,6.05,5.76,6.05,235900.0],["2017-02-17",6.2,6.2,5.9,5.95,282000.0],["2017-02-21",5.9,5.9,5.55,5.6,311300.0],["2017-02-22",5.5,5.8,5.5,5.55,231000.0],["2017-02-23",5.5,5.6,5.45,5.45,209300.0],["2017-02-24",6.0,6.4,5.65,6.3,707900.0],["2017-02-27",6.5,6.65,6.35,6.65,558600.0],["2017-02-28",6.65,6.7,6.3,6.45,314600.0],["2017-03-01",6.45,7.0,6.45,6.9,530300.0],["2017-03-02",6.95,7.0,6.7,6.9,255300.0],["2017-03-03",6.95,7.8,6.9,7.35,674200.0],["2017-03-06",7.6,7.6,6.9,7.2,472100.0],["2017-03-07",7.15,7.2,6.95,7.0,184800.0],["2017-03-08",6.95,7.2,6.9,7.0,163500.0],["2017-03-09",6.95,7.25,6.9,7.25,167100.0],["2017-03-10",7.25,7.45,7.2,7.35,194000.0],["2017-03-13",7.5,7.62,7.4,7.55,270200.0],["2017-03-14",7.65,7.65,7.05,7.2,251000.0],["2017-03-15",7.15,7.3,7.05,7.25,163700.0],["2017-03-16",7.1,7.3,7.05,7.2,268900.0],["2017-03-17",6.5,7.1,6.2,7.1,921700.0],["2017-03-20",7.15,7.15,6.8,6.85,253600.0],["2017-03-21",6.8,6.8,6.1,6.2,628000.0],["2017-03-22",6.15,6.4,6.1,6.35,196400.0],["2017-03-23",6.3,6.8,6.2,6.3,314300.0],["2017-03-24",6.3,6.3,6.1,6.15,181400.0],["2017-03-27",6.05,6.18,6.0,6.05,189200.0],["2017-03-28",6.0,6.08,5.8,5.85,293700.0],["2017-03-29",5.8,5.85,5.75,5.8,196500.0],["2017-03-30",5.9,6.3,5.85,6.15,266200.0],["2017-03-31",6.25,6.3,6.13,6.2,132300.0],["2017-04-03",6.15,6.2,5.9,5.9,210300.0],["2017-04-04",5.8,5.85,5.65,5.7,245900.0],["2017-04-05",5.7,5.95,5.6,5.9,282700.0],["2017-04-06",5.95,6.0,5.8,6.0,144700.0],["2017-04-07",5.95,6.0,5.75,5.95,167700.0],["2017-04-10",6.0,6.02,5.85,5.9,194500.0],["2017-04-11",5.85,5.9,5.8,5.85,63400.0],["2017-04-12",5.8,5.95,5.6,5.8,199200.0],["2017-04-13",5.75,5.85,5.6,5.6,142400.0],["2017-04-17",5.65,5.76,5.5,5.7,157000.0],["2017-04-18",5.65,5.7,5.6,5.65,64800.0],["2017-04-19",5.65,6.1,5.55,6.0,314000.0],["2017-04-20",6.05,6.1,5.55,5.85,232900.0],["2017-04-21",5.85,5.95,5.65,5.9,204900.0],["2017-04-24",5.95,5.98,5.65,5.9,115500.0],["2017-04-25",5.85,5.9,5.65,5.8,175400.0],["2017-04-26",5.8,6.2,5.7,6.15,275200.0],["2017-04-27",6.1,6.15,6.0,6.05,116700.0],["2017-04-28",6.05,6.15,5.7,5.9,214000.0],["2017-05-01",5.85,5.9,5.75,5.85,123200.0],["2017-05-02",5.85,5.92,5.7,5.75,109900.0],["2017-05-03",5.75,5.9,5.6,5.85,179600.0],["2017-05-04",5.85,5.85,5.65,5.8,80700.0],["2017-05-05",5.75,5.85,5.65,5.85,149700.0],["2017-05-08",5.8,6.2,5.75,5.95,257500.0],["2017-05-09",5.95,6.1,5.56,5.8,461900.0],["2017-05-10",5.8,5.85,5.05,5.65,417200.0],["2017-05-11",6.0,6.0,5.0,5.35,519100.0],["2017-05-12",5.35,5.35,5.25,5.28,193900.0],["2017-05-15",5.3,5.5,5.25,5.4,169500.0],["2017-05-16",5.35,5.75,5.25,5.6,419600.0],["2017-05-17",5.7,5.85,5.6,5.8,557100.0],["2017-05-18",5.9,6.0,5.7,5.8,212900.0],["2017-05-19",5.85,5.9,5.75,5.85,113100.0],["2017-05-22",5.8,5.9,5.7,5.8,174900.0],["2017-05-23",5.8,5.9,5.75,5.9,124600.0],["2017-05-24",5.95,5.95,5.7,5.95,132000.0],["2017-05-25",5.95,5.95,5.75,5.8,128000.0],["2017-05-26",5.75,5.8,5.7,5.8,84200.0],["2017-05-30",5.7,5.85,5.7,5.85,124500.0],["2017-05-31",5.85,5.9,5.75,5.75,116200.0],["2017-06-01",5.75,5.85,5.7,5.7,91300.0],["2017-06-02",5.7,5.75,5.55,5.65,134500.0],["2017-06-05",5.6,5.7,5.6,5.65,72100.0],["2017-06-06",5.65,5.65,5.55,5.65,76200.0],["2017-06-07",5.6,5.85,5.56,5.85,95500.0],["2017-06-08",5.9,6.0,5.85,6.0,175400.0],["2017-06-09",6.0,6.25,5.96,6.2,290000.0],["2017-06-12",6.25,6.25,6.0,6.15,215500.0],["2017-06-13",6.15,6.5,6.15,6.35,303800.0],["2017-06-14",6.5,6.6,6.4,6.6,270600.0],["2017-06-15",6.6,6.65,6.1,6.25,193100.0],["2017-06-16",6.25,6.25,6.0,6.05,247300.0],["2017-06-19",6.1,6.33,6.1,6.3,118400.0],["2017-06-20",6.35,6.4,6.33,6.4,126400.0],["2017-06-21",6.4,6.5,6.15,6.2,240100.0],["2017-06-22",6.15,6.4,6.1,6.2,97500.0],["2017-06-23",6.2,6.4,6.15,6.4,125900.0],["2017-06-26",6.5,6.5,6.4,6.5,114700.0],["2017-06-27",6.5,6.5,6.15,6.15,129400.0],["2017-06-28",6.2,6.4,6.2,6.35,88400.0],["2017-06-29",6.3,6.33,6.1,6.2,94900.0],["2017-06-30",6.25,6.65,6.2,6.55,405200.0],["2017-07-03",6.7,7.05,6.6,6.7,302600.0],["2017-07-05",6.8,6.8,6.65,6.7,130900.0],["2017-07-06",6.65,6.8,6.61,6.7,83400.0],["2017-07-07",6.75,7.0,6.65,7.0,150400.0],["2017-07-10",7.1,7.1,6.9,7.0,162400.0],["2017-07-11",7.0,7.0,6.65,6.75,171000.0],["2017-07-12",6.85,6.85,6.65,6.7,101900.0],["2017-07-13",6.7,6.72,6.65,6.7,70700.0],["2017-07-14",6.7,6.75,6.65,6.75,180900.0],["2017-07-17",6.7,6.71,6.65,6.65,73600.0],["2017-07-18",6.75,6.85,6.55,6.6,152100.0],["2017-07-19",6.55,6.65,6.05,6.15,281000.0],["2017-07-20",6.2,6.3,6.05,6.1,131500.0],["2017-07-21",6.1,6.28,6.05,6.2,156200.0],["2017-07-24",6.2,6.3,5.93,6.0,261100.0],["2017-07-25",6.0,6.15,5.95,6.05,105600.0],["2017-07-26",6.0,6.2,5.92,5.95,127400.0],["2017-07-27",6.0,6.15,5.95,6.08,113900.0],["2017-07-28",6.1,6.15,6.05,6.05,70700.0],["2017-07-31",6.1,6.15,6.05,6.15,102100.0],["2017-08-01",6.15,6.15,5.85,5.85,105400.0],["2017-08-02",5.85,6.05,5.85,5.85,181900.0],["2017-08-03",5.9,6.0,5.8,5.9,79900.0],["2017-08-04",5.95,5.95,5.75,5.8,153700.0],["2017-08-07",5.9,6.15,5.75,5.85,432500.0],["2017-08-08",6.05,6.3,5.95,6.1,374600.0],["2017-08-09",6.15,6.15,5.75,5.85,236200.0],["2017-08-10",5.8,5.83,5.53,5.6,315600.0],["2017-08-11",5.55,6.3,5.55,6.25,361700.0],["2017-08-14",6.25,6.25,5.95,6.0,296500.0],["2017-08-15",6.2,6.3,5.95,6.25,467900.0],["2017-08-16",6.35,6.5,6.2,6.35,221900.0],["2017-08-17",6.35,6.35,6.2,6.25,241400.0],["2017-08-18",6.15,6.35,6.1,6.25,197300.0],["2017-08-21",6.25,6.3,5.9,5.95,152400.0],["2017-08-22",5.9,6.02,5.85,5.9,123900.0],["2017-08-23",5.85,6.05,5.7,6.0,199400.0],["2017-08-24",6.1,6.15,6.0,6.15,110400.0],["2017-08-25",6.2,6.25,6.1,6.15,61500.0],["2017-08-28",6.1,6.15,6.1,6.1,68700.0],["2017-08-29",6.05,6.15,6.0,6.0,83200.0],["2017-08-30",6.0,6.05,5.95,6.0,99300.0],["2017-08-31",6.0,6.0,5.8,5.8,173800.0],["2017-09-01",5.8,5.9,5.8,5.9,109000.0],["2017-09-05",6.0,6.0,5.85,5.95,95200.0],["2017-09-06",6.0,6.0,5.95,5.95,36100.0],["2017-09-07",6.05,6.15,6.0,6.05,124600.0],["2017-09-08",6.1,6.1,6.0,6.1,66100.0],["2017-09-11",6.2,6.2,5.95,6.05,92400.0],["2017-09-12",6.1,6.15,6.0,6.15,75800.0],["2017-09-13",6.1,6.15,6.05,6.1,119200.0],["2017-09-14",6.1,6.2,6.05,6.1,156200.0],["2017-09-15",6.1,6.15,6.0,6.15,131200.0],["2017-09-18",6.2,6.2,5.9,5.95,187700.0],["2017-09-19",5.95,5.98,5.75,5.85,204200.0],["2017-09-20",5.9,6.0,5.75,6.0,128000.0],["2017-09-21",6.1,6.1,5.85,5.9,83900.0],["2017-09-22",5.9,6.0,5.9,6.0,80400.0],["2017-09-25",6.0,6.0,5.8,5.8,130600.0],["2017-09-26",5.8,5.9,5.65,5.75,137700.0],["2017-09-27",5.75,5.77,5.65,5.65,145700.0],["2017-09-28",5.6,5.65,4.1,5.6,1463900.0],["2017-09-29",5.6,5.7,5.2,5.45,183000.0],["2017-10-02",5.4,5.45,5.1,5.3,206700.0],["2017-10-03",5.25,5.33,5.17,5.2,163000.0],["2017-10-04",5.3,5.3,5.15,5.15,124400.0],["2017-10-05",5.15,5.15,5.0,5.1,246600.0],["2017-10-06",5.0,5.35,5.0,5.35,252900.0],["2017-10-09",5.4,5.45,5.15,5.25,104100.0],["2017-10-10",5.2,5.45,5.2,5.45,138400.0],["2017-10-11",5.5,5.6,5.35,5.6,112000.0],["2017-10-12",5.65,5.85,5.55,5.8,108300.0],["2017-10-13",5.75,5.8,5.5,5.55,77600.0],["2017-10-16",5.6,5.65,5.4,5.4,57900.0],["2017-10-17",5.35,5.5,5.35,5.35,65200.0],["2017-10-18",5.35,5.4,5.2,5.25,145200.0],["2017-10-19",5.2,5.3,5.15,5.2,70400.0],["2017-10-20",5.2,5.25,5.1,5.15,92100.0],["2017-10-23",5.1,5.15,5.0,5.05,121800.0],["2017-10-24",5.0,5.3,5.0,5.25,122400.0],["2017-10-25",5.25,5.3,5.1,5.15,74800.0],["2017-10-26",5.1,5.15,5.05,5.1,53500.0],["2017-10-27",5.05,5.15,5.0,5.05,71700.0],["2017-10-30",5.1,5.3,5.0,5.1,115100.0],["2017-10-31",5.05,5.15,4.8,4.9,191800.0],["2017-11-01",4.85,4.95,4.55,4.65,276600.0],["2017-11-02",4.65,4.7,4.6,4.7,98400.0],["2017-11-03",4.65,4.7,4.65,4.68,93000.0],["2017-11-06",4.65,4.68,4.6,4.6,96600.0],["2017-11-07",4.6,4.8,4.6,4.8,199800.0],["2017-11-08",4.8,4.98,4.8,4.95,130100.0],["2017-11-09",4.95,6.0,4.95,5.7,800500.0],["2017-11-10",5.55,5.7,5.03,5.6,495600.0],["2017-11-13",5.6,6.2,5.55,5.95,389200.0],["2017-11-14",6.25,6.69,6.0,6.25,1093200.0],["2017-11-15",6.45,6.47,5.81,5.95,260400.0],["2017-11-16",6.0,6.55,6.0,6.55,621300.0],["2017-11-17",6.75,6.75,6.31,6.5,319200.0],["2017-11-20",6.45,6.75,6.3,6.68,370700.0],["2017-11-21",6.8,6.95,6.5,6.75,471900.0],["2017-11-22",6.85,6.95,6.65,6.9,215000.0],["2017-11-24",6.95,7.0,6.7,6.75,177600.0],["2017-11-27",6.7,6.7,6.3,6.35,247900.0],["2017-11-28",6.3,6.6,6.0,6.5,385200.0],["2017-11-29",6.5,6.5,6.1,6.15,170300.0],["2017-11-30",6.05,6.2,6.05,6.15,71500.0],["2017-12-01",6.1,6.35,5.95,6.35,228700.0],["2017-12-04",6.35,6.9,6.25,6.7,574900.0],["2017-12-05",6.7,6.8,6.1,6.25,342600.0],["2017-12-06",6.2,6.45,6.13,6.3,99900.0],["2017-12-07",6.5,6.9,6.4,6.55,443900.0],["2017-12-08",6.65,6.9,6.5,6.75,276000.0],["2017-12-11",6.8,7.0,6.65,6.85,343400.0],["2017-12-12",7.0,7.25,6.57,6.95,812500.0],["2017-12-13",7.0,7.05,6.75,6.75,448800.0],["2017-12-14",6.25,6.25,5.6,5.85,1110600.0],["2017-12-15",5.85,6.0,5.75,6.0,381100.0],["2017-12-18",6.05,6.1,5.75,5.8,386300.0],["2017-12-19",5.85,5.95,5.6,5.7,286700.0],["2017-12-20",5.8,5.95,5.55,5.9,447900.0],["2017-12-21",6.0,6.0,5.85,5.9,162600.0],["2017-12-22",5.8,5.95,5.75,5.9,206400.0],["2017-12-26",6.2,6.3,5.85,6.2,1093900.0],["2017-12-27",6.2,6.25,6.05,6.25,431500.0],["2017-12-28",6.25,6.45,6.2,6.4,583600.0],["2017-12-29",6.4,6.55,6.1,6.25,577000.0],["2018-01-02",6.25,6.45,6.25,6.3,257600.0],["2018-01-03",6.3,6.5,6.28,6.3,204600.0],["2018-01-04",6.4,6.45,6.3,6.45,293800.0],["2018-01-05",6.6,7.75,6.4,7.65,3627300.0],["2018-01-08",9.25,9.55,8.4,8.6,4118400.0],["2018-01-09",8.85,8.9,7.9,8.75,1707500.0],["2018-01-10",8.75,9.35,8.3,8.75,1705800.0],["2018-01-11",8.6,8.95,7.9,8.0,1268900.0],["2018-01-12",8.3,8.55,8.05,8.55,686800.0],["2018-01-16",8.85,8.85,8.05,8.15,851800.0],["2018-01-17",8.3,8.4,7.85,8.2,520300.0],["2018-01-18",8.35,8.55,8.15,8.55,534700.0],["2018-01-19",8.75,8.75,8.35,8.4,539600.0],["2018-01-22",8.45,9.3,8.4,9.25,1348900.0],["2018-01-23",9.25,9.95,9.0,9.95,1554300.0],["2018-01-24",10.3,11.4,10.0,10.8,4081800.0],["2018-01-25",9.9,10.0,9.45,9.75,4231100.0],["2018-01-26",10.0,10.2,9.35,9.5,1415500.0],["2018-01-29",9.4,9.45,8.2,9.4,2116500.0],["2018-01-30",9.35,9.35,8.82,9.05,656900.0],["2018-01-31",9.2,9.35,8.85,9.1,770500.0],["2018-02-01",9.0,9.15,8.5,8.7,955100.0],["2018-02-02",8.55,8.7,8.25,8.45,852600.0],["2018-02-05",8.25,8.45,7.9,7.95,855000.0],["2018-02-06",7.75,8.4,7.55,8.13,1096500.0],["2018-02-07",8.3,8.35,8.05,8.25,543400.0],["2018-02-08",8.2,8.95,8.05,8.45,1068600.0],["2018-02-09",8.5,8.9,8.25,8.7,850800.0],["2018-02-12",9.6,9.6,8.5,8.8,750400.0],["2018-02-13",8.75,8.88,8.4,8.8,496000.0],["2018-02-14",8.8,8.93,8.65,8.85,477700.0],["2018-02-15",8.8,9.28,8.8,9.1,577600.0],["2018-02-16",9.05,9.15,8.5,8.85,664900.0],["2018-02-20",8.65,8.9,8.0,8.1,809300.0],["2018-02-21",8.05,8.5,8.05,8.3,395500.0],["2018-02-22",8.25,8.45,8.0,8.45,377600.0],["2018-02-23",8.5,8.5,8.1,8.4,324200.0],["2018-02-26",8.4,8.75,8.25,8.5,450800.0],["2018-02-27",8.55,8.59,8.28,8.4,220500.0],["2018-02-28",8.4,8.57,8.3,8.43,335500.0],["2018-03-01",8.35,8.4,8.1,8.3,512400.0],["2018-03-02",8.2,8.65,8.1,8.65,384100.0],["2018-03-05",8.55,9.0,8.5,8.85,552100.0],["2018-03-06",8.9,8.95,8.3,8.65,581500.0],["2018-03-07",8.45,8.58,8.35,8.35,282500.0],["2018-03-08",8.3,8.8,8.23,8.75,446200.0],["2018-03-09",8.75,8.9,8.5,8.7,657700.0],["2018-03-12",8.65,9.15,8.5,8.65,697200.0],["2018-03-13",8.65,9.15,8.25,8.25,539500.0],["2018-03-14",8.25,8.4,7.9,8.0,751100.0],["2018-03-15",8.15,8.15,7.1,7.45,1367300.0],["2018-03-16",7.35,7.7,7.0,7.65,1141900.0],["2018-03-19",7.6,7.9,7.05,7.45,1265700.0],["2018-03-20",7.4,7.7,6.63,6.95,1481300.0],["2018-03-21",6.25,6.58,5.8,5.95,2350900.0],["2018-03-22",6.0,6.5,5.8,6.45,1002700.0],["2018-03-23",6.4,6.63,6.25,6.45,447700.0],["2018-03-26",6.55,6.55,5.9,6.43,696300.0],["2018-03-27",6.4,6.4,5.8,5.9,606800.0],["2018-03-28",5.9,6.0,5.25,5.55,843000.0],["2018-03-29",5.55,5.8,5.45,5.5,428500.0],["2018-04-02",5.5,5.7,5.4,5.5,277900.0],["2018-04-03",5.5,5.7,5.15,5.15,569600.0],["2018-04-04",4.95,5.65,4.9,5.4,459500.0],["2018-04-05",5.45,5.65,5.15,5.25,402900.0],["2018-04-06",5.2,5.6,5.15,5.4,388700.0],["2018-04-09",5.4,5.55,5.3,5.4,309500.0],["2018-04-10",5.4,6.55,5.4,6.35,991200.0],["2018-04-11",6.3,6.31,5.87,6.1,383400.0],["2018-04-12",6.05,6.2,5.93,6.1,209900.0],["2018-04-13",6.05,6.2,5.85,6.05,165100.0],["2018-04-16",6.1,6.18,5.9,6.05,194200.0],["2018-04-17",6.05,6.73,6.0,6.65,941500.0],["2018-04-18",6.6,6.75,6.4,6.6,442300.0],["2018-04-19",6.55,6.75,6.45,6.6,225900.0],["2018-04-20",6.6,6.95,6.5,6.95,278500.0],["2018-04-23",6.95,6.95,6.6,6.85,279400.0],["2018-04-24",6.8,7.0,6.32,6.4,544000.0],["2018-04-25",6.45,6.5,6.28,6.45,222400.0],["2018-04-26",6.4,6.6,6.3,6.45,206900.0],["2018-04-27",6.45,6.45,5.95,6.05,451300.0],["2018-04-30",6.05,6.28,6.05,6.25,192700.0],["2018-05-01",6.2,6.33,6.15,6.2,234600.0],["2018-05-02",6.1,6.4,5.95,6.3,265000.0],["2018-05-03",6.3,6.35,6.1,6.1,90100.0],["2018-05-04",6.05,6.55,6.0,6.5,287400.0],["2018-05-07",6.45,6.6,6.23,6.35,280100.0],["2018-05-08",6.3,6.43,6.2,6.3,162100.0],["2018-05-09",6.25,6.4,6.15,6.4,237300.0],["2018-05-10",6.4,6.45,6.08,6.35,250900.0],["2018-05-11",6.15,6.15,5.85,5.9,386400.0],["2018-05-14",6.05,6.06,5.3,5.35,659600.0],["2018-05-15",5.31,5.95,5.31,5.9,512600.0],["2018-05-16",5.9,5.9,5.55,5.6,249700.0],["2018-05-17",5.55,5.7,5.4,5.45,218300.0],["2018-05-18",5.45,5.6,5.3,5.55,200300.0],["2018-05-21",5.5,5.61,5.4,5.4,141600.0],["2018-05-22",5.4,5.5,5.33,5.38,115700.0],["2018-05-23",5.35,5.75,5.35,5.65,278000.0],["2018-05-24",5.7,5.72,5.5,5.6,204400.0],["2018-05-25",5.6,5.9,5.6,5.9,157300.0],["2018-05-29",5.9,6.0,5.8,5.9,208200.0],["2018-05-30",5.9,6.2,5.65,6.15,399200.0],["2018-05-31",6.15,6.4,6.1,6.35,310600.0],["2018-06-01",6.35,6.45,6.25,6.3,282700.0],["2018-06-04",6.3,6.3,6.0,6.1,189300.0],["2018-06-05",6.15,6.23,5.93,6.15,244900.0],["2018-06-06",6.3,6.55,6.25,6.5,441700.0],["2018-06-07",6.55,6.75,6.4,6.75,439600.0],["2018-06-08",6.7,6.95,6.55,6.9,398900.0],["2018-06-11",6.9,7.05,6.75,6.9,305000.0],["2018-06-12",7.0,7.25,6.9,7.2,392000.0],["2018-06-13",6.95,6.95,6.55,6.88,565600.0],["2018-06-14",6.95,7.1,6.7,7.1,285200.0],["2018-06-15",7.05,7.4,6.9,7.35,686800.0],["2018-06-18",7.3,7.4,6.9,7.0,485400.0],["2018-06-19",6.95,7.45,6.71,7.2,1416500.0],["2018-06-20",7.4,7.4,7.05,7.25,455100.0],["2018-06-21",7.3,7.35,6.9,6.95,503700.0],["2018-06-22",7.2,7.7,6.8,7.6,3012300.0],["2018-06-25",7.3,7.5,6.95,7.3,771400.0],["2018-06-26",7.3,7.55,7.25,7.45,285400.0],["2018-06-27",7.5,7.5,7.05,7.08,488900.0],["2018-06-28",7.1,7.25,6.9,7.25,363500.0],["2018-06-29",7.25,7.5,7.15,7.45,402200.0],["2018-07-02",7.4,7.5,7.25,7.45,201100.0],["2018-07-03",7.4,7.4,7.25,7.4,81500.0],["2018-07-05",7.4,7.7,7.15,7.6,480400.0],["2018-07-06",7.65,7.7,7.45,7.55,262400.0],["2018-07-09",7.5,7.8,7.4,7.8,279100.0],["2018-07-10",7.85,8.0,7.75,7.95,367300.0],["2018-07-11",8.0,8.4,8.0,8.25,568100.0],["2018-07-12",8.2,8.45,8.11,8.25,595200.0],["2018-07-13",8.2,8.2,7.5,7.6,580100.0],["2018-07-16",7.65,8.0,7.55,7.95,324800.0],["2018-07-17",7.9,8.0,7.7,7.93,219400.0],["2018-07-18",7.85,8.03,7.7,7.95,134000.0],["2018-07-19",7.95,8.1,7.85,8.1,155000.0],["2018-07-20",8.05,8.1,7.6,7.68,320000.0],["2018-07-23",7.6,7.9,7.55,7.65,206400.0],["2018-07-24",7.65,7.7,7.25,7.4,225300.0],["2018-07-25",7.3,7.3,6.15,6.85,1073300.0],["2018-07-26",6.6,7.25,6.5,7.15,273200.0],["2018-07-27",7.15,7.15,6.5,6.55,358200.0],["2018-07-30",6.55,6.74,6.4,6.43,261100.0],["2018-07-31",6.4,6.65,6.2,6.2,333700.0],["2018-08-01",6.2,6.47,6.2,6.2,307400.0],["2018-08-02",6.1,6.45,6.1,6.35,166900.0],["2018-08-03",6.4,6.45,6.25,6.3,143500.0],["2018-08-06",6.25,6.45,6.25,6.4,95100.0],["2018-08-07",6.4,6.6,6.33,6.35,151100.0],["2018-08-08",6.3,6.35,6.15,6.2,131600.0],["2018-08-09",6.25,6.9,6.25,6.8,456600.0],["2018-08-10",7.25,7.35,6.5,6.6,377800.0],["2018-08-13",6.6,6.65,6.4,6.6,218800.0],["2018-08-14",6.55,6.55,6.3,6.3,152600.0],["2018-08-15",6.3,6.32,5.88,5.95,358100.0],["2018-08-16",5.95,6.3,5.95,6.25,218900.0],["2018-08-17",6.2,6.4,6.2,6.25,131000.0],["2018-08-20",6.25,6.3,6.1,6.15,77300.0],["2018-08-21",6.15,6.35,6.15,6.25,217400.0],["2018-08-22",6.2,6.5,6.15,6.4,237700.0],["2018-08-23",6.4,6.75,6.37,6.6,179100.0],["2018-08-24",6.65,6.65,6.35,6.4,118800.0],["2018-08-27",6.35,6.5,6.25,6.45,149300.0],["2018-08-28",6.5,6.5,6.25,6.25,211900.0],["2018-08-29",6.25,6.43,6.25,6.4,207300.0],["2018-08-30",6.3,6.5,6.3,6.35,167300.0],["2018-08-31",6.3,6.5,6.25,6.5,94100.0],["2018-09-04",6.45,6.5,6.35,6.4,121000.0],["2018-09-05",6.35,6.55,6.25,6.45,161800.0],["2018-09-06",6.4,6.6,6.35,6.45,94800.0],["2018-09-07",6.5,6.7,6.35,6.4,241300.0],["2018-09-10",6.35,6.4,5.85,6.15,319700.0],["2018-09-11",6.1,6.2,6.0,6.0,143100.0],["2018-09-12",5.95,5.99,5.75,5.9,217600.0],["2018-09-13",5.85,6.35,5.85,5.95,239500.0],["2018-09-14",5.95,6.0,5.85,5.85,117400.0],["2018-09-17",5.9,6.0,5.75,5.85,110700.0],["2018-09-18",5.8,6.12,5.8,5.95,182400.0],["2018-09-19",5.95,6.3,5.9,6.2,151100.0],["2018-09-20",6.15,6.95,6.1,6.85,535600.0],["2018-09-21",6.85,7.13,6.2,6.3,894600.0],["2018-09-24",6.25,6.7,6.1,6.6,244200.0],["2018-09-25",6.6,6.9,6.55,6.8,242400.0],["2018-09-26",6.8,6.8,6.5,6.55,132500.0],["2018-09-27",6.6,6.72,6.2,6.3,211800.0],["2018-09-28",6.2,6.55,6.2,6.55,326800.0],["2018-10-01",6.41,6.55,6.3,6.39,158400.0],["2018-10-02",6.4,6.49,6.2,6.23,136600.0],["2018-10-03",6.23,6.65,6.23,6.52,128800.0],["2018-10-04",6.52,6.53,6.2,6.23,240100.0],["2018-10-05",6.2,6.62,6.2,6.58,287400.0],["2018-10-08",6.51,6.93,6.47,6.89,340300.0],["2018-10-09",7.0,7.3,6.76,6.96,870200.0],["2018-10-10",6.97,7.1,6.22,6.32,481900.0],["2018-10-11",6.25,6.8,6.25,6.43,347000.0],["2018-10-12",6.51,6.63,6.15,6.2,359500.0],["2018-10-15",6.2,6.23,5.78,5.9,448300.0],["2018-10-16",5.93,6.26,5.62,6.23,546400.0],["2018-10-17",6.22,6.54,6.04,6.48,255300.0],["2018-10-18",6.47,6.6,6.23,6.49,196800.0],["2018-10-19",6.48,6.56,6.08,6.19,257400.0],["2018-10-22",6.2,6.4,6.15,6.33,216500.0],["2018-10-23",6.26,6.35,6.07,6.23,310700.0],["2018-10-24",6.22,6.4,5.96,6.0,248600.0],["2018-10-25",5.99,6.24,5.93,6.06,310800.0],["2018-10-26",5.92,6.2,5.62,6.03,511800.0],["2018-10-29",6.09,6.2,5.89,6.02,233900.0],["2018-10-30",5.98,6.23,5.8,5.91,283700.0],["2018-10-31",5.99,6.14,5.94,6.08,180700.0],["2018-11-01",6.1,6.33,5.97,6.08,343800.0],["2018-11-02",6.06,6.17,5.95,6.09,174400.0],["2018-11-05",6.03,6.08,5.86,5.98,162300.0],["2018-11-06",5.96,6.07,5.88,6.02,100300.0],["2018-11-07",6.02,6.56,5.95,6.43,348800.0],["2018-11-08",6.44,6.59,6.08,6.14,296200.0],["2018-11-09",6.16,6.2,5.84,6.05,313900.0],["2018-11-12",5.99,6.09,5.67,5.86,285400.0],["2018-11-13",5.87,5.99,5.73,5.85,181600.0],["2018-11-14",5.91,5.94,5.73,5.83,132500.0],["2018-11-15",5.83,6.2,5.75,6.1,234600.0],["2018-11-16",6.0,6.1,5.8,6.02,139500.0],["2018-11-19",6.0,6.08,5.71,5.76,228500.0],["2018-11-20",5.72,5.85,5.39,5.41,283400.0],["2018-11-21",5.45,5.65,5.45,5.62,146100.0],["2018-11-23",5.6,5.8,5.6,5.61,71600.0],["2018-11-26",5.64,5.93,5.64,5.8,149100.0],["2018-11-27",5.78,5.78,5.65,5.66,89700.0],["2018-11-28",5.65,5.87,5.62,5.83,177800.0],["2018-11-29",5.83,5.99,5.79,5.83,138500.0],["2018-11-30",5.81,5.83,5.47,5.54,313500.0],["2018-12-03",5.67,5.91,5.52,5.9,243700.0],["2018-12-04",5.9,6.13,5.64,5.66,226600.0],["2018-12-06",5.57,5.65,5.38,5.44,332400.0],["2018-12-07",5.44,5.71,5.44,5.64,183500.0],["2018-12-10",5.58,5.7,5.4,5.51,170300.0],["2018-12-11",5.57,5.69,5.36,5.51,100100.0],["2018-12-12",5.54,5.69,5.46,5.62,205000.0],["2018-12-13",5.78,5.78,5.57,5.63,118600.0],["2018-12-14",5.55,5.73,5.48,5.5,161500.0],["2018-12-17",5.5,5.57,5.21,5.26,275000.0],["2018-12-18",5.3,5.34,5.06,5.13,226600.0],["2018-12-19",5.18,5.52,5.12,5.26,302800.0],["2018-12-20",5.26,5.42,5.16,5.18,194000.0],["2018-12-21",5.2,5.22,4.72,4.73,509900.0],["2018-12-24",4.58,4.63,4.26,4.47,316700.0],["2018-12-26",4.42,4.68,4.42,4.51,331200.0],["2018-12-27",4.5,4.83,4.44,4.8,482200.0],["2018-12-28",4.83,4.86,4.6,4.64,262900.0],["2018-12-31",4.59,4.83,4.42,4.81,448300.0],["2019-01-02",4.76,5.32,4.73,5.17,252400.0],["2019-01-03",5.21,5.34,4.98,5.04,295000.0],["2019-01-04",5.16,5.34,5.05,5.1,274400.0],["2019-01-07",5.21,5.46,5.1,5.3,277700.0],["2019-01-08",5.32,5.45,5.08,5.1,206500.0],["2019-01-09",5.13,5.24,5.01,5.15,450000.0],["2019-01-10",5.1,5.16,5.06,5.15,198400.0],["2019-01-11",5.14,5.24,5.05,5.16,204600.0],["2019-01-14",5.18,5.23,4.98,4.98,124800.0],["2019-01-15",5.04,5.09,4.69,4.94,427900.0],["2019-01-16",4.98,5.03,4.76,4.77,129400.0],["2019-01-17",4.76,4.91,4.65,4.69,190800.0],["2019-01-18",4.71,4.9,4.67,4.76,387100.0],["2019-01-22",4.75,4.75,4.48,4.61,216200.0],["2019-01-23",4.62,4.66,4.48,4.57,114700.0],["2019-01-24",4.56,4.62,4.47,4.53,178100.0],["2019-01-25",4.55,4.58,4.33,4.4,293500.0],["2019-01-28",4.4,4.48,4.24,4.26,318800.0],["2019-01-29",4.26,4.35,4.0,4.05,312700.0],["2019-01-30",4.09,4.22,3.99,4.02,213400.0],["2019-01-31",4.0,4.37,3.98,4.23,344900.0],["2019-02-01",4.24,4.37,4.2,4.27,148100.0],["2019-02-04",4.29,4.47,4.29,4.38,131300.0],["2019-02-05",4.38,4.42,4.21,4.27,173300.0],["2019-02-06",4.28,4.35,4.11,4.15,181900.0],["2019-02-07",4.14,4.19,3.96,4.03,197700.0],["2019-02-08",4.02,4.07,3.95,3.96,224200.0],["2019-02-11",4.01,4.03,3.84,3.93,241100.0],["2019-02-12",3.97,4.13,3.97,4.01,176800.0],["2019-02-13",4.01,4.11,3.85,3.88,223900.0],["2019-02-14",3.85,4.01,3.85,3.96,255700.0],["2019-02-15",3.98,4.08,3.9,4.0,254400.0],["2019-02-19",4.02,4.04,3.85,3.86,229700.0],["2019-02-20",3.86,3.94,3.71,3.73,235800.0],["2019-02-21",3.74,3.78,3.33,3.35,806400.0],["2019-02-22",3.3,3.69,3.23,3.68,411700.0],["2019-02-25",3.74,3.86,3.48,3.51,408300.0],["2019-02-26",3.55,3.56,3.33,3.33,259700.0],["2019-02-27",3.32,3.4,3.26,3.36,359300.0],["2019-02-28",3.38,3.4,3.24,3.28,262400.0],["2019-03-01",3.3,3.34,3.01,3.08,561400.0],["2019-03-04",3.07,4.21,3.07,3.54,1540400.0],["2019-03-05",3.57,3.71,3.35,3.41,446000.0],["2019-03-06",3.41,3.44,3.06,3.34,622500.0],["2019-03-07",3.38,3.47,3.26,3.39,159400.0],["2019-03-08",3.35,3.51,3.2,3.41,274100.0],["2019-03-11",3.43,3.6,3.3,3.51,451800.0],["2019-03-12",3.56,3.59,3.31,3.4,276900.0],["2019-03-13",3.6,3.65,3.36,3.65,667900.0],["2019-03-14",3.75,3.85,3.47,3.76,702000.0],["2019-03-15",3.57,3.69,3.36,3.45,746900.0],["2019-03-18",3.47,3.74,3.41,3.73,392400.0],["2019-03-19",3.69,3.75,3.55,3.72,258800.0],["2019-03-20",3.69,3.79,3.57,3.69,272700.0],["2019-03-21",3.68,3.7,3.49,3.52,249400.0],["2019-03-22",3.5,3.51,3.2,3.26,307100.0],["2019-03-25",3.24,3.29,3.03,3.25,240100.0],["2019-03-26",3.28,3.31,3.14,3.24,142500.0],["2019-03-27",3.25,3.25,3.05,3.14,224900.0],["2019-03-28",3.18,3.19,3.09,3.11,139300.0],["2019-03-29",3.15,3.17,3.06,3.06,203700.0],["2019-04-01",3.07,3.08,2.92,2.95,421600.0],["2019-04-02",2.92,2.97,2.57,2.69,864500.0],["2019-04-03",2.71,2.81,2.66,2.81,345000.0],["2019-04-04",2.81,2.88,2.7,2.71,300900.0],["2019-04-05",2.74,2.82,2.71,2.75,295700.0],["2019-04-08",2.78,2.78,2.62,2.63,289800.0],["2019-04-09",2.64,2.78,2.59,2.6,318000.0],["2019-04-10",2.61,2.84,2.56,2.74,275200.0],["2019-04-11",2.74,2.88,2.66,2.75,271000.0],["2019-04-12",2.75,2.85,2.73,2.79,190300.0],["2019-04-15",2.78,2.8,2.67,2.75,163600.0],["2019-04-16",2.75,2.98,2.69,2.86,445100.0],["2019-04-17",2.83,2.95,2.72,2.74,253300.0],["2019-04-18",2.72,2.8,2.66,2.67,138500.0],["2019-04-22",2.68,2.7,2.57,2.57,230800.0],["2019-04-23",2.6,2.67,2.57,2.59,167900.0],["2019-04-24",2.61,2.62,2.54,2.56,185200.0],["2019-04-25",2.59,2.6,2.4,2.45,381900.0],["2019-04-26",2.44,2.58,2.37,2.39,446100.0],["2019-04-29",2.4,2.51,2.4,2.5,210000.0],["2019-04-30",2.52,2.55,2.35,2.37,421100.0],["2019-05-01",2.35,2.44,2.35,2.4,152300.0],["2019-05-02",2.42,2.42,2.31,2.4,248600.0],["2019-05-03",2.43,2.59,2.38,2.57,216600.0],["2019-05-06",2.54,2.67,2.53,2.64,244500.0],["2019-05-07",2.67,2.68,2.46,2.53,155700.0],["2019-05-08",2.52,2.53,2.42,2.46,119400.0],["2019-05-09",2.66,2.71,2.46,2.63,292200.0],["2019-05-10",2.48,2.73,2.44,2.65,542100.0],["2019-05-13",2.65,2.65,2.37,2.52,383100.0],["2019-05-14",2.65,2.69,2.45,2.53,256900.0],["2019-05-15",2.52,2.65,2.43,2.62,198900.0],["2019-05-16",2.63,2.84,2.62,2.77,330300.0],["2019-05-17",2.77,2.89,2.54,2.57,414200.0],["2019-05-20",2.56,2.56,2.35,2.42,371800.0],["2019-05-21",2.44,2.52,2.35,2.4,141000.0],["2019-05-22",2.44,2.5,2.31,2.41,192400.0],["2019-05-23",2.41,2.42,2.35,2.41,155200.0],["2019-05-24",2.41,2.59,2.37,2.57,308600.0],["2019-05-28",2.56,2.61,2.36,2.38,233700.0],["2019-05-29",2.38,2.49,2.34,2.46,218500.0],["2019-05-30",2.45,2.46,2.33,2.36,207500.0],["2019-05-31",2.34,2.38,2.06,2.08,412000.0],["2019-06-03",2.08,2.2,1.77,1.82,718600.0],["2019-06-04",1.87,1.99,1.79,1.97,522800.0],["2019-06-05",2.0,2.0,1.9,1.93,204800.0],["2019-06-06",1.93,1.95,1.8,1.94,393100.0],["2019-06-07",1.92,2.05,1.81,2.03,392700.0],["2019-06-10",2.07,3.58,2.05,2.95,5161600.0],["2019-06-11",2.95,3.74,2.68,3.62,3941100.0],["2019-06-12",3.55,4.5,3.35,3.71,4576800.0],["2019-06-13",3.69,3.95,3.5,3.6,1758300.0],["2019-06-14",3.65,3.78,3.39,3.57,1031500.0],["2019-06-17",3.56,3.78,3.42,3.7,501900.0],["2019-06-18",3.71,3.9,3.63,3.71,594200.0],["2019-06-19",3.75,4.43,3.75,4.4,1645200.0],["2019-06-20",4.5,4.95,4.39,4.95,1481900.0],["2019-06-21",4.98,5.0,4.67,4.78,1067200.0],["2019-06-24",4.78,4.88,4.0,4.06,843800.0],["2019-06-25",4.04,4.37,3.84,4.34,989200.0],["2019-06-26",4.34,4.34,4.04,4.23,578300.0],["2019-06-27",4.25,4.54,4.25,4.27,427900.0],["2019-06-28",4.33,4.38,4.03,4.09,2807700.0],["2019-07-01",3.54,3.62,3.17,3.52,2020400.0],["2019-07-02",3.6,3.64,3.36,3.39,694100.0],["2019-07-03",3.39,3.4,3.12,3.16,577900.0],["2019-07-05",3.23,3.24,3.06,3.11,470400.0],["2019-07-08",3.1,3.18,2.93,3.15,617100.0],["2019-07-09",3.18,3.31,3.08,3.24,518700.0],["2019-07-10",3.3,3.38,3.09,3.21,540200.0],["2019-07-11",3.19,3.19,3.02,3.06,463500.0],["2019-07-12",3.08,3.08,2.8,2.88,644000.0],["2019-07-15",2.87,2.87,2.45,2.55,1020600.0],["2019-07-16",2.55,2.6,2.5,2.5,371900.0],["2019-07-17",2.5,2.55,2.35,2.37,394400.0],["2019-07-18",2.32,2.39,2.25,2.25,283500.0],["2019-07-19",2.25,2.61,2.21,2.45,1299800.0],["2019-07-22",2.51,2.63,2.26,2.51,1504100.0],["2019-07-23",2.53,2.54,2.25,2.27,729600.0],["2019-07-24",2.25,2.31,2.13,2.23,479800.0],["2019-07-25",2.25,2.29,2.11,2.13,336000.0],["2019-07-26",2.11,2.13,1.96,1.98,697000.0],["2019-07-29",2.04,2.32,1.96,2.25,2071700.0],["2019-07-30",2.27,2.35,1.94,2.05,1715600.0],["2019-07-31",2.1,2.12,1.92,1.97,934300.0],["2019-08-01",1.97,2.03,1.87,1.94,725200.0],["2019-08-02",1.92,2.0,1.85,2.0,480900.0],["2019-08-05",1.98,2.0,1.83,1.96,675500.0],["2019-08-06",1.99,2.0,1.81,1.89,391700.0],["2019-08-07",1.86,2.01,1.81,1.99,532500.0],["2019-08-08",2.0,2.09,1.92,1.96,483400.0],["2019-08-09",1.9,1.9,1.77,1.86,640600.0],["2019-08-12",1.88,1.94,1.78,1.94,287900.0],["2019-08-13",1.96,2.02,1.88,2.01,388400.0],["2019-08-14",1.95,2.02,1.85,2.0,448100.0],["2019-08-15",1.98,2.18,1.91,2.07,656000.0],["2019-08-16",2.1,2.14,1.95,1.99,273400.0],["2019-08-19",2.03,2.08,1.93,1.94,288800.0],["2019-08-20",1.92,2.05,1.85,2.04,438900.0],["2019-08-21",2.04,2.07,1.95,1.96,231700.0],["2019-08-22",1.98,2.02,1.89,2.0,130700.0],["2019-08-23",1.99,1.99,1.87,1.88,225800.0],["2019-08-26",1.89,1.91,1.85,1.86,142200.0],["2019-08-27",1.86,1.87,1.79,1.8,232200.0],["2019-08-28",1.8,1.85,1.78,1.84,143000.0],["2019-08-29",1.88,1.92,1.82,1.83,145200.0],["2019-08-30",1.83,1.84,1.82,1.83,168500.0],["2019-09-03",1.89,1.99,1.84,1.99,606500.0],["2019-09-04",2.06,2.13,1.95,2.13,360500.0],["2019-09-05",2.14,2.22,2.1,2.16,459700.0],["2019-09-06",2.18,2.22,2.09,2.16,266000.0],["2019-09-09",2.19,2.33,2.18,2.18,347500.0],["2019-09-10",2.2,2.29,2.18,2.25,198300.0],["2019-09-11",2.28,2.4,2.27,2.4,294400.0],["2019-09-12",2.4,2.43,2.29,2.32,212300.0],["2019-09-13",2.31,2.49,2.2,2.46,380300.0],["2019-09-16",2.5,2.52,2.34,2.39,247000.0],["2019-09-17",2.54,2.98,2.5,2.56,3885300.0],["2019-09-18",2.53,2.63,2.34,2.55,760800.0],["2019-09-19",2.55,2.69,2.4,2.49,489100.0],["2019-09-20",2.5,2.55,2.38,2.52,470000.0],["2019-09-23",2.5,2.52,2.37,2.44,359500.0],["2019-09-24",2.44,2.44,2.26,2.33,508000.0],["2019-09-25",2.31,2.42,2.25,2.36,269900.0],["2019-09-26",2.37,2.41,2.3,2.33,154600.0],["2019-09-27",2.32,2.39,2.3,2.36,135300.0],["2019-09-30",2.35,2.36,2.27,2.28,113000.0],["2019-10-01",2.27,2.34,2.16,2.21,217600.0],["2019-10-02",2.17,2.25,2.13,2.22,142500.0],["2019-10-03",2.22,2.31,2.19,2.25,100300.0],["2019-10-04",2.24,2.28,2.22,2.23,63900.0],["2019-10-07",2.23,2.42,2.22,2.39,223100.0],["2019-10-08",2.39,2.39,2.26,2.29,165700.0],["2019-10-09",2.29,2.37,2.26,2.34,124700.0],["2019-10-10",2.35,2.38,2.22,2.33,142200.0],["2019-10-11",2.37,2.37,2.25,2.26,92100.0],["2019-10-14",2.22,2.29,2.21,2.29,101200.0],["2019-10-15",2.28,2.33,2.23,2.33,138400.0],["2019-10-16",2.34,2.38,2.26,2.27,150000.0],["2019-10-17",2.3,2.38,2.27,2.33,148900.0],["2019-10-18",2.32,2.36,2.29,2.36,72500.0],["2019-10-21",2.38,2.43,2.29,2.38,199100.0],["2019-10-22",2.41,2.44,2.3,2.33,181700.0],["2019-10-23",2.3,2.41,2.29,2.4,286500.0],["2019-10-24",2.4,2.47,2.35,2.42,215900.0],["2019-10-25",2.44,2.46,2.35,2.45,169700.0],["2019-10-28",2.47,2.51,2.37,2.41,165900.0],["2019-10-29",2.4,2.42,2.32,2.34,80600.0],["2019-10-30",2.39,2.47,2.29,2.46,205000.0],["2019-10-31",2.49,2.5,2.38,2.4,202000.0],["2019-11-01",2.42,2.54,2.41,2.48,205300.0],["2019-11-04",2.5,2.53,2.4,2.44,171900.0],["2019-11-05",2.41,2.57,2.39,2.5,387300.0],["2019-11-06",2.51,2.54,2.35,2.37,280700.0],["2019-11-07",2.4,2.46,2.23,2.3,294400.0],["2019-11-08",2.31,2.34,2.07,2.18,384300.0],["2019-11-11",2.2,2.28,2.12,2.28,140400.0],["2019-11-12",2.28,2.28,2.18,2.22,126500.0],["2019-11-13",2.21,2.26,2.16,2.24,129900.0],["2019-11-14",2.21,2.26,2.16,2.2,94600.0],["2019-11-15",2.22,2.23,2.1,2.17,170900.0],["2019-11-18",2.14,2.17,2.05,2.05,173800.0],["2019-11-19",2.07,2.13,2.03,2.11,193400.0],["2019-11-20",2.13,2.15,2.05,2.05,110500.0],["2019-11-21",2.06,2.15,2.0,2.01,142700.0],["2019-11-22",2.05,2.09,1.97,2.03,219200.0],["2019-11-25",2.02,2.11,2.02,2.09,112800.0],["2019-11-26",2.1,2.22,2.08,2.16,244000.0],["2019-11-27",2.15,2.32,2.15,2.3,223700.0],["2019-11-29",2.29,2.48,2.29,2.44,341000.0],["2019-12-02",2.47,2.47,2.27,2.32,221700.0],["2019-12-03",2.39,2.5,2.29,2.41,388900.0],["2019-12-04",2.45,2.46,2.36,2.44,275800.0],["2019-12-05",2.47,2.5,2.37,2.4,166300.0],["2019-12-06",2.42,2.48,2.36,2.39,232700.0],["2019-12-09",2.4,2.45,2.38,2.42,123600.0],["2019-12-10",2.44,2.44,2.35,2.39,128800.0],["2019-12-11",2.4,2.4,2.28,2.3,127000.0],["2019-12-12",2.29,2.35,2.15,2.16,247100.0],["2019-12-13",2.19,2.29,2.14,2.17,318300.0],["2019-12-16",2.2,2.29,2.18,2.24,195300.0],["2019-12-17",2.24,2.24,2.07,2.09,364200.0],["2019-12-18",2.11,2.19,2.07,2.19,251600.0],["2019-12-19",2.18,2.25,2.14,2.15,216200.0],["2019-12-20",2.19,2.21,2.06,2.08,415900.0],["2019-12-23",2.07,2.18,2.06,2.15,125100.0],["2019-12-24",2.13,2.17,2.09,2.09,140500.0],["2019-12-26",2.15,2.15,2.08,2.11,159100.0],["2019-12-27",2.1,2.12,2.06,2.1,203800.0],["2019-12-30",2.07,2.09,2.0,2.01,388700.0],["2019-12-31",2.02,2.03,1.98,2.01,481500.0],["2020-01-02",2.05,2.15,2.0,2.11,249000.0],["2020-01-03",2.13,2.29,2.1,2.26,316300.0],["2020-01-06",2.29,2.31,2.25,2.31,316000.0],["2020-01-07",2.32,2.42,2.15,2.19,408900.0],["2020-01-08",2.2,2.23,2.08,2.09,237600.0],["2020-01-09",2.12,2.12,2.02,2.03,378400.0],["2020-01-10",2.03,2.09,1.92,1.97,832400.0],["2020-01-13",1.97,2.0,1.8,1.87,699200.0],["2020-01-14",1.89,1.9,1.78,1.78,673200.0],["2020-01-15",1.79,1.87,1.65,1.79,1101400.0],["2020-01-16",1.83,1.95,1.81,1.9,985800.0],["2020-01-17",1.95,1.99,1.91,1.95,654300.0],["2020-01-21",1.95,2.08,1.95,1.96,902300.0],["2020-01-22",2.04,2.05,1.96,1.99,418400.0],["2020-01-23",2.01,2.03,1.98,2.0,355100.0],["2020-01-24",1.99,2.05,1.92,1.93,523800.0],["2020-01-27",1.86,1.92,1.77,1.82,659700.0],["2020-01-28",1.86,2.02,1.8,2.0,517100.0],["2020-01-29",1.98,1.99,1.87,1.97,290000.0],["2020-01-30",1.94,1.96,1.86,1.9,283000.0],["2020-01-31",1.94,1.94,1.81,1.83,253500.0],["2020-02-03",1.85,1.92,1.82,1.9,157300.0],["2020-02-04",1.95,1.95,1.87,1.89,199700.0],["2020-02-05",1.95,1.95,1.85,1.91,176500.0],["2020-02-06",1.9,1.92,1.82,1.84,435500.0],["2020-02-07",1.87,1.87,1.82,1.85,158700.0],["2020-02-10",1.88,1.88,1.81,1.82,173300.0],["2020-02-11",1.83,1.85,1.75,1.77,501800.0],["2020-02-12",1.79,1.87,1.78,1.83,304300.0],["2020-02-13",1.8,1.82,1.71,1.73,357400.0],["2020-02-14",1.74,1.83,1.71,1.79,235300.0],["2020-02-18",1.78,1.85,1.76,1.76,164500.0],["2020-02-19",1.78,1.8,1.73,1.78,214500.0],["2020-02-20",1.82,1.85,1.73,1.75,108400.0],["2020-02-21",1.75,1.75,1.7,1.73,135000.0],["2020-02-24",1.7,1.77,1.65,1.74,335300.0],["2020-02-25",1.78,1.78,1.68,1.71,315100.0],["2020-02-26",1.7,1.74,1.66,1.69,286600.0],["2020-02-27",1.65,1.67,1.5,1.62,549500.0],["2020-02-28",1.55,1.65,1.51,1.59,411100.0],["2020-03-02",1.58,1.65,1.55,1.56,152300.0],["2020-03-03",1.58,1.6,1.48,1.59,318200.0],["2020-03-04",1.6,1.68,1.55,1.62,394100.0],["2020-03-05",1.6,1.6,1.53,1.57,261600.0],["2020-03-06",1.54,1.58,1.51,1.53,184800.0],["2020-03-09",1.5,1.5,1.08,1.18,796900.0],["2020-03-10",1.36,1.38,1.23,1.35,430000.0],["2020-03-11",1.3,1.39,1.27,1.35,247900.0],["2020-03-12",1.2,1.27,1.0,1.17,1522700.0],["2020-03-13",1.19,1.5,1.14,1.34,2473400.0],["2020-03-16",1.01,1.05,0.86,0.92,727300.0],["2020-03-17",1.03,1.15,0.92,1.03,747400.0],["2020-03-18",1.05,1.12,0.93,0.98,611800.0],["2020-03-19",0.94,1.24,0.94,1.17,625100.0],["2020-03-20",1.21,1.44,1.11,1.16,606500.0],["2020-03-23",1.15,1.16,1.03,1.13,228000.0],["2020-03-24",1.27,1.35,1.12,1.16,880700.0],["2020-03-25",1.2,1.37,1.13,1.17,729700.0],["2020-03-26",1.17,1.19,1.1,1.15,304700.0],["2020-03-27",1.15,1.17,1.1,1.13,233200.0],["2020-03-30",1.14,1.17,0.93,1.09,592300.0],["2020-03-31",1.1,1.69,1.04,1.23,3260500.0],["2020-04-01",1.19,1.38,1.11,1.23,916800.0],["2020-04-02",1.23,1.39,1.19,1.29,635600.0],["2020-04-03",1.29,1.49,1.27,1.33,984900.0],["2020-04-06",1.44,1.46,1.38,1.42,402800.0],["2020-04-07",1.42,1.65,1.34,1.54,1221000.0],["2020-04-08",1.52,1.72,1.38,1.55,1387200.0],["2020-04-09",1.49,1.65,1.49,1.57,630200.0],["2020-04-13",1.57,1.7,1.52,1.65,445600.0],["2020-04-14",1.71,1.71,1.51,1.6,509000.0],["2020-04-15",1.55,1.6,1.53,1.59,139500.0],["2020-04-16",1.59,1.6,1.49,1.5,237400.0],["2020-04-17",1.52,1.59,1.48,1.57,176100.0],["2020-04-20",1.56,1.66,1.53,1.59,819400.0],["2020-04-21",1.57,1.73,1.52,1.53,965600.0],["2020-04-22",1.53,1.59,1.53,1.56,245000.0],["2020-04-23",1.58,1.59,1.5,1.53,200600.0],["2020-04-24",1.55,1.56,1.42,1.49,271900.0],["2020-04-27",1.53,1.55,1.5,1.55,203800.0],["2020-04-28",1.6,1.6,1.52,1.55,195900.0],["2020-04-29",1.56,1.69,1.52,1.55,350100.0],["2020-04-30",1.51,1.62,1.5,1.55,198400.0],["2020-05-01",1.55,1.55,1.51,1.53,136300.0],["2020-05-04",1.54,1.55,1.49,1.52,122100.0],["2020-05-05",1.52,1.77,1.52,1.7,979400.0],["2020-05-06",1.74,1.77,1.65,1.75,267100.0],["2020-05-07",1.9,2.78,1.85,2.21,16659500.0],["2020-05-08",2.59,3.08,2.47,2.74,22260700.0],["2020-05-11",2.44,2.74,2.21,2.72,4228400.0],["2020-05-12",2.71,2.82,2.4,2.42,1443400.0],["2020-05-13",2.48,2.48,2.11,2.19,1042700.0],["2020-05-14",2.17,2.56,2.06,2.52,1209300.0],["2020-05-15",2.52,2.66,2.4,2.4,559900.0],["2020-05-18",2.48,2.49,2.25,2.3,876300.0],["2020-05-19",2.29,2.52,2.15,2.25,1554400.0],["2020-05-20",2.46,2.55,2.27,2.41,2069300.0],["2020-05-21",2.45,2.57,2.25,2.49,899000.0],["2020-05-22",2.51,3.3,2.42,2.86,9210600.0],["2020-05-26",2.99,2.99,2.66,2.73,1231100.0],["2020-05-27",2.73,2.76,2.32,2.45,1684300.0],["2020-05-28",2.42,2.75,2.4,2.44,1323400.0],["2020-05-29",2.45,2.53,2.4,2.49,402300.0],["2020-06-01",2.49,2.49,2.35,2.38,507600.0],["2020-06-02",2.42,2.52,2.31,2.5,1131200.0],["2020-06-03",2.6,2.63,2.47,2.49,633400.0],["2020-06-04",2.53,2.58,2.42,2.5,543000.0],["2020-06-05",2.49,2.52,2.38,2.43,613300.0],["2020-06-08",2.43,2.49,2.33,2.44,1961600.0],["2020-06-09",2.43,2.43,2.29,2.33,648300.0],["2020-06-10",2.31,2.35,2.25,2.31,459600.0],["2020-06-11",2.25,2.29,2.07,2.14,905000.0],["2020-06-12",2.18,2.3,2.12,2.21,499000.0],["2020-06-15",2.14,2.45,2.14,2.38,1121600.0],["2020-06-16",2.48,2.51,2.28,2.33,457300.0],["2020-06-17",2.37,2.49,2.26,2.38,768100.0],["2020-06-18",2.38,2.39,2.24,2.31,346900.0],["2020-06-19",2.35,2.77,2.27,2.52,2589000.0],["2020-06-22",2.46,2.55,2.33,2.45,929000.0],["2020-06-23",2.5,2.63,2.45,2.47,868400.0],["2020-06-24",2.58,2.65,2.32,2.5,998600.0],["2020-06-25",2.46,2.47,2.33,2.38,447000.0],["2020-06-26",2.37,2.39,2.28,2.32,382300.0],["2020-06-29",2.37,2.4,2.26,2.33,508400.0],["2020-06-30",2.3,2.58,2.3,2.39,3738400.0],["2020-07-01",2.42,2.45,2.36,2.44,398300.0],["2020-07-02",2.46,3.06,2.41,2.85,6183100.0],["2020-07-06",2.84,2.95,2.58,2.66,2391100.0],["2020-07-07",2.62,3.23,2.55,2.9,5190400.0],["2020-07-08",2.99,3.4,2.97,3.38,6306600.0],["2020-07-09",3.42,4.32,3.2,3.34,12792000.0],["2020-07-10",3.38,3.57,3.26,3.55,3386600.0],["2020-07-13",4.0,4.21,3.55,3.61,7360800.0],["2020-07-14",3.5,3.74,3.19,3.71,2287600.0],["2020-07-15",3.75,4.0,3.64,3.99,2001500.0],["2020-07-16",3.94,4.4,3.81,4.19,6246500.0],["2020-07-17",4.29,4.5,3.93,4.11,3314800.0],["2020-07-20",4.12,4.93,3.92,4.68,6327700.0],["2020-07-21",4.65,4.65,4.16,4.41,2687900.0],["2020-07-22",4.42,4.59,4.16,4.21,1176800.0],["2020-07-23",4.19,4.29,3.9,4.08,1878600.0],["2020-07-24",3.99,4.1,3.73,3.89,2156600.0],["2020-07-27",3.95,4.06,3.79,3.85,965300.0],["2020-07-28",3.82,3.93,3.76,3.87,610200.0],["2020-07-29",3.89,4.19,3.8,4.11,1440100.0],["2020-07-30",4.05,4.14,3.92,4.12,597500.0],["2020-07-31",4.18,4.28,3.99,4.12,885700.0],["2020-08-03",4.13,4.45,4.06,4.16,1835800.0],["2020-08-04",4.16,4.53,4.14,4.35,1038900.0],["2020-08-05",4.4,4.42,4.03,4.11,2183200.0],["2020-08-06",4.13,4.23,4.02,4.14,773100.0],["2020-08-07",4.15,4.2,3.83,4.0,1294600.0],["2020-08-10",4.07,4.1,3.78,3.88,1663500.0],["2020-08-11",4.0,4.0,3.45,3.48,1952200.0],["2020-08-12",3.56,3.74,3.42,3.46,1032200.0],["2020-08-13",3.4,3.54,3.35,3.44,1488700.0],["2020-08-14",3.44,3.54,3.36,3.51,493700.0],["2020-08-17",3.5,3.53,3.24,3.41,1029800.0],["2020-08-18",3.39,3.44,3.25,3.37,881800.0],["2020-08-19",3.37,3.58,3.33,3.39,897800.0],["2020-08-20",3.43,3.68,3.35,3.67,774900.0],["2020-08-21",3.65,4.34,3.52,4.31,6480000.0],["2020-08-24",4.11,4.17,3.61,3.63,2629100.0],["2020-08-25",3.71,3.77,3.53,3.72,773500.0],["2020-08-26",3.7,3.77,3.6,3.7,559000.0],["2020-08-27",3.68,3.77,3.61,3.69,431200.0],["2020-08-28",3.71,3.95,3.65,3.84,1154200.0],["2020-08-31",3.84,3.84,3.68,3.72,604200.0],["2020-09-01",3.79,4.03,3.76,3.79,1875900.0],["2020-09-02",3.89,4.2,3.81,4.05,4003600.0],["2020-09-03",4.09,5.1,3.91,4.76,27028000.0],["2020-09-04",4.3,4.47,3.65,4.39,6924600.0],["2020-09-08",4.18,4.38,3.82,3.83,2354300.0],["2020-09-09",3.98,4.33,3.92,4.27,3982700.0],["2020-09-10",4.43,4.55,4.08,4.15,2359800.0],["2020-09-11",4.19,4.23,3.81,4.01,1880600.0],["2020-09-14",4.05,4.23,3.96,4.09,1340700.0],["2020-09-15",4.11,4.25,4.09,4.19,797100.0],["2020-09-16",4.24,4.54,4.11,4.23,3219000.0],["2020-09-17",4.16,4.78,4.14,4.62,3811900.0],["2020-09-18",4.7,4.75,4.4,4.74,2026500.0],["2020-09-21",4.6,4.72,4.35,4.44,1427800.0],["2020-09-22",4.51,4.54,4.22,4.43,1071100.0],["2020-09-23",4.39,4.43,3.98,4.03,2239800.0],["2020-09-24",3.89,4.04,3.81,3.83,1089600.0],["2020-09-25",3.85,4.24,3.85,4.1,1683500.0],["2020-09-28",4.2,4.28,4.12,4.21,901900.0],["2020-09-29",4.26,4.53,4.21,4.44,1966100.0],["2020-09-30",4.45,4.69,4.4,4.56,2088200.0],["2020-10-01",4.58,4.74,4.56,4.66,1006800.0],["2020-10-02",4.32,4.61,4.26,4.44,1305500.0],["2020-10-05",4.45,4.63,4.4,4.52,778000.0],["2020-10-06",4.54,4.83,4.35,4.38,2170900.0],["2020-10-07",4.47,4.55,4.4,4.46,806400.0],["2020-10-08",4.53,4.57,4.38,4.42,723200.0],["2020-10-09",4.5,4.6,4.43,4.56,1118000.0],["2020-10-12",4.69,5.31,4.58,4.74,9615800.0],["2020-10-13",4.8,5.08,4.71,4.84,2600800.0],["2020-10-14",4.96,4.96,4.5,4.62,2111900.0],["2020-10-15",4.52,4.75,4.47,4.68,1107500.0],["2020-10-16",4.68,5.1,4.64,4.87,3868300.0],["2020-10-19",4.96,5.0,4.57,4.63,1687500.0],["2020-10-20",4.69,4.71,4.37,4.47,1322800.0],["2020-10-21",4.47,4.5,4.16,4.29,1286900.0],["2020-10-22",4.32,4.42,4.16,4.36,956000.0],["2020-10-23",4.4,4.44,4.25,4.39,661100.0],["2020-10-26",4.38,4.39,4.03,4.2,1471500.0],["2020-10-27",4.2,4.25,4.16,4.2,578900.0],["2020-10-28",4.05,4.1,3.85,3.91,1577200.0],["2020-10-29",3.97,4.15,3.91,4.05,845700.0],["2020-10-30",3.98,4.04,3.75,3.94,2306300.0],["2020-11-02",4.08,4.08,3.76,3.82,1014600.0],["2020-11-03",3.86,4.05,3.81,3.96,911600.0],["2020-11-04",4.03,4.04,3.84,3.96,805500.0],["2020-11-05",4.07,4.09,3.95,4.04,827500.0],["2020-11-06",4.03,4.07,3.92,3.93,723800.0],["2020-11-09",4.07,4.08,3.77,3.79,1172100.0],["2020-11-10",3.65,3.77,3.4,3.43,2172200.0],["2020-11-11",3.59,3.95,3.48,3.88,1585700.0],["2020-11-12",3.95,3.97,3.63,3.73,1457500.0],["2020-11-13",3.75,3.82,3.67,3.76,671200.0],["2020-11-16",3.78,3.9,3.59,3.9,1119200.0],["2020-11-17",3.89,3.89,3.67,3.74,964000.0],["2020-11-18",3.76,3.79,3.64,3.69,607900.0],["2020-11-19",3.68,4.04,3.65,3.98,1233000.0],["2020-11-20",4.0,4.04,3.85,3.88,715300.0],["2020-11-23",3.95,3.99,3.81,3.95,770900.0],["2020-11-24",3.96,4.16,3.85,4.13,1428500.0],["2020-11-25",4.12,4.12,3.97,4.04,491300.0],["2020-11-27",4.18,4.21,4.04,4.14,405900.0],["2020-11-30",4.15,4.35,4.0,4.35,1534500.0],["2020-12-01",4.34,4.37,4.13,4.17,1364200.0],["2020-12-02",4.1,4.31,3.89,4.16,1241400.0],["2020-12-03",4.19,4.35,4.12,4.31,953500.0],["2020-12-04",4.27,4.38,4.17,4.21,802700.0],["2020-12-07",4.18,4.57,4.11,4.37,1633400.0],["2020-12-08",4.4,4.51,4.31,4.34,698500.0],["2020-12-09",4.41,4.48,4.09,4.18,1157000.0],["2020-12-10",4.24,4.33,4.09,4.13,758000.0],["2020-12-11",4.16,4.4,4.12,4.34,1154900.0],["2020-12-14",4.43,4.93,4.36,4.83,4095100.0],["2020-12-15",4.84,5.86,4.76,5.74,9865000.0],["2020-12-16",5.65,6.55,5.6,6.35,6972500.0],["2020-12-17",6.39,7.08,6.38,6.66,6133800.0],["2020-12-18",6.84,9.25,6.81,8.31,32595300.0],["2020-12-21",8.11,8.88,7.65,8.88,8198200.0],["2020-12-22",8.92,10.87,8.34,10.6,11118600.0],["2020-12-23",10.98,11.0,9.02,9.16,4808600.0],["2020-12-24",9.5,9.51,8.07,9.05,3968300.0],["2020-12-28",9.24,9.69,8.8,9.13,2726900.0],["2020-12-29",9.07,9.09,8.13,8.29,2373800.0],["2020-12-30",8.56,9.68,8.52,9.31,2834500.0],["2020-12-31",9.29,9.33,8.85,9.08,1458400.0],["2021-01-04",9.1,9.5,8.33,8.48,1687600.0],["2021-01-05",8.38,9.21,8.19,8.82,2126900.0],["2021-01-06",9.02,9.95,8.51,8.63,3505000.0],["2021-01-07",8.83,9.43,8.8,9.2,1694500.0],["2021-01-08",9.39,9.39,8.65,9.03,2052400.0],["2021-01-11",8.8,9.39,8.56,8.77,2946700.0],["2021-01-12",8.81,9.04,8.62,8.75,1594000.0],["2021-01-13",8.84,10.49,8.75,9.75,9575900.0],["2021-01-14",9.94,10.03,8.96,9.49,4126100.0],["2021-01-15",9.6,10.3,8.84,8.99,3589600.0],["2021-01-19",9.54,9.6,8.76,9.23,2688300.0],["2021-01-20",9.28,11.31,9.25,11.17,7408300.0],["2021-01-21",11.49,11.89,10.08,10.9,4614400.0],["2021-01-22",10.57,12.81,10.04,12.37,11228800.0],["2021-01-25",13.22,15.4,12.03,14.82,9016400.0],["2021-01-26",14.75,16.34,14.33,14.86,4310400.0],["2021-01-27",14.05,15.49,13.41,13.94,2887500.0],["2021-01-28",13.67,14.14,12.15,12.36,4067300.0],["2021-01-29",12.12,12.3,10.65,11.05,6059000.0],["2021-02-01",11.6,12.0,10.7,11.56,4591200.0],["2021-02-02",11.85,12.14,11.3,11.61,3489300.0],["2021-02-03",11.87,11.93,11.47,11.76,2057400.0],["2021-02-04",12.26,12.83,11.68,12.42,4316100.0],["2021-02-05",12.8,12.96,12.07,12.48,2467500.0],["2021-02-08",12.69,13.2,12.56,12.9,4061100.0],["2021-02-09",13.09,14.65,13.0,13.95,4391100.0],["2021-02-10",14.48,14.71,12.66,13.76,4659600.0],["2021-02-11",14.08,14.11,12.55,13.35,3439800.0],["2021-02-12",13.24,16.96,13.1,16.95,7784600.0],["2021-02-16",16.61,17.36,14.74,17.16,9161000.0],["2021-02-17",17.82,18.15,15.88,16.83,4682600.0],["2021-02-18",15.93,16.91,15.01,15.84,4689500.0],["2021-02-19",16.07,17.95,15.81,17.73,5184000.0],["2021-02-22",20.39,24.44,19.56,20.48,24459600.0],["2021-02-23",18.41,20.6,15.5,19.16,9687100.0],["2021-02-24",20.0,21.48,18.73,18.89,6426100.0],["2021-02-25",19.27,20.38,17.51,18.08,6517700.0],["2021-02-26",18.55,19.66,17.21,18.82,6292700.0],["2021-03-01",20.56,23.95,19.79,23.59,10483900.0],["2021-03-02",23.14,26.08,22.54,22.72,8680000.0],["2021-03-03",23.19,23.3,19.6,20.26,5337900.0],["2021-03-04",19.99,20.59,15.1,15.62,10557000.0],["2021-03-05",16.0,17.39,12.74,16.04,17019000.0],["2021-03-08",16.9,17.1,13.52,13.76,7694200.0],["2021-03-09",14.94,16.54,14.35,15.81,5488800.0],["2021-03-10",16.73,17.53,15.29,16.19,5435200.0],["2021-03-11",16.84,19.93,16.52,19.51,6638000.0],["2021-03-12",18.09,22.22,17.0,22.12,8304900.0],["2021-03-15",21.68,22.7,19.89,22.22,11174900.0],["2021-03-16",20.85,22.66,18.67,18.94,8277500.0],["2021-03-17",18.49,22.09,17.97,21.97,7679400.0],["2021-03-18",21.05,26.26,20.6,23.84,15030200.0],["2021-03-19",23.53,29.59,22.85,28.81,19385900.0],["2021-03-22",28.65,29.38,26.03,27.63,8365700.0],["2021-03-23",27.39,30.65,25.88,26.25,8709000.0],["2021-03-24",26.94,27.0,23.0,23.05,6167900.0],["2021-03-25",21.78,27.16,21.51,26.32,10999300.0],["2021-03-26",22.28,23.88,20.4,22.84,28542000.0],["2021-03-29",22.32,23.58,20.5,20.64,9047900.0],["2021-03-30",20.3,22.59,19.9,22.02,7679600.0],["2021-03-31",22.55,26.15,22.49,25.44,10608300.0],["2021-04-01",25.07,25.74,23.47,24.85,6854300.0],["2021-04-05",25.27,28.8,23.78,27.94,9589100.0],["2021-04-06",27.52,28.89,26.33,28.12,6540800.0],["2021-04-07",27.57,31.2,27.31,28.94,11838100.0],["2021-04-08",29.01,32.16,28.51,30.57,11827500.0],["2021-04-09",30.38,32.43,27.8,29.27,11743100.0],["2021-04-12",29.0,29.27,26.0,26.23,6565600.0],["2021-04-13",27.38,28.36,25.33,25.82,5455900.0],["2021-04-14",26.18,27.8,25.4,25.8,5380400.0],["2021-04-15",25.96,26.2,22.66,23.16,8024000.0],["2021-04-16",23.26,24.1,22.15,22.93,5449600.0],["2021-04-19",22.53,23.44,21.37,22.15,4906600.0],["2021-04-20",21.95,22.65,20.36,20.58,5563800.0],["2021-04-21",20.54,23.0,20.01,22.87,7194300.0],["2021-04-22",23.69,24.89,21.39,21.88,7176000.0],["2021-04-23",22.01,23.25,21.5,23.13,4271200.0],["2021-04-26",23.76,25.82,23.75,25.82,6367400.0],["2021-04-27",26.25,26.44,23.31,24.02,7020900.0],["2021-04-28",23.54,25.13,22.81,24.59,4640500.0],["2021-04-29",24.84,24.98,22.67,23.68,4492500.0],["2021-04-30",22.88,24.21,22.7,23.07,2876900.0],["2021-05-03",23.05,23.31,21.02,21.5,5677400.0],["2021-05-04",21.14,21.75,20.23,21.69,4427300.0],["2021-05-05",21.95,22.34,20.65,20.78,3752900.0],["2021-05-06",20.62,20.83,19.24,19.9,4346600.0],["2021-05-07",20.1,20.65,18.56,18.82,5817800.0],["2021-05-10",18.02,18.3,16.95,17.29,6296400.0],["2021-05-11",13.7,17.41,13.7,16.92,9047700.0],["2021-05-12",15.89,16.34,15.22,15.66,4768700.0],["2021-05-13",15.98,16.57,14.53,15.17,4319200.0],["2021-05-14",15.49,16.07,14.82,15.7,4239700.0],["2021-05-17",15.5,16.06,15.16,15.59,2382400.0],["2021-05-18",15.68,17.28,15.6,16.57,5391400.0],["2021-05-19",15.9,16.35,15.44,16.03,2852100.0],["2021-05-20",16.2,16.66,15.68,16.63,2857800.0],["2021-05-21",17.03,17.03,15.77,16.0,2981000.0],["2021-05-24",16.02,16.63,15.42,16.41,4471300.0],["2021-05-25",16.47,17.61,16.38,17.04,3771900.0],["2021-05-26",17.26,19.2,17.13,18.76,8563300.0],["2021-05-27",19.1,19.41,17.9,19.09,4919000.0],["2021-05-28",19.12,19.37,17.4,17.46,6331200.0],["2021-06-01",17.85,18.8,17.64,18.8,3746200.0],["2021-06-02",18.82,20.14,18.36,19.99,5635400.0],["2021-06-03",19.71,20.3,18.83,18.87,4544700.0],["2021-06-04",19.25,19.39,18.42,18.73,3298800.0],["2021-06-07",19.02,19.81,18.34,19.4,3621400.0],["2021-06-08",19.91,20.2,18.46,18.87,3380800.0],["2021-06-09",18.97,19.77,18.01,18.99,5215900.0],["2021-06-10",18.95,19.53,17.77,17.96,3822900.0],["2021-06-11",18.25,19.08,18.14,18.69,2184100.0],["2021-06-14",18.47,18.73,17.21,17.27,4006800.0],["2021-06-15",17.28,17.57,16.45,16.63,3206700.0],["2021-06-16",16.55,17.0,15.99,16.9,3958500.0],["2021-06-17",16.8,17.1,16.14,16.26,3189300.0],["2021-06-18",16.23,16.59,15.64,15.75,8031500.0],["2021-06-21",15.83,16.21,15.46,16.12,2192700.0],["2021-06-22",15.98,16.17,15.53,16.14,1889700.0],["2021-06-23",16.62,17.92,16.49,17.58,4086300.0],["2021-06-24",17.73,18.2,17.23,17.48,2744400.0],["2021-06-25",17.54,18.21,17.2,17.57,9266900.0],["2021-06-28",17.7,18.82,17.58,18.34,2800300.0],["2021-06-29",18.54,19.28,18.26,18.8,2670800.0],["2021-06-30",18.54,18.79,17.92,18.35,2554600.0],["2021-07-01",18.6,19.1,18.04,18.14,2599500.0],["2021-07-02",18.22,18.45,17.42,17.73,2351400.0],["2021-07-06",17.82,18.42,17.5,17.92,1928600.0],["2021-07-07",17.81,19.33,17.28,17.34,5901600.0],["2021-07-08",16.57,17.41,16.35,17.21,2149000.0],["2021-07-09",17.42,17.54,16.77,16.88,1915800.0],["2021-07-12",16.9,17.06,16.03,16.78,1893400.0],["2021-07-13",16.38,16.57,15.72,15.73,2084200.0],["2021-07-14",15.8,15.9,14.9,15.07,2489800.0],["2021-07-15",15.0,15.41,14.25,14.76,2337800.0],["2021-07-16",14.86,14.98,13.98,14.12,2114700.0],["2021-07-19",13.7,15.25,13.54,14.5,4838900.0],["2021-07-20",14.58,15.17,13.8,15.01,2863500.0],["2021-07-21",14.96,15.72,14.96,15.58,1411300.0],["2021-07-22",15.61,15.65,14.66,14.71,1475700.0],["2021-07-23",14.76,14.9,14.17,14.37,1115000.0],["2021-07-26",14.37,14.86,14.21,14.56,1580100.0],["2021-07-27",14.5,14.57,13.67,14.2,1631800.0],["2021-07-28",14.48,15.21,14.41,15.01,1395100.0],["2021-07-29",15.06,15.39,14.69,14.98,1484600.0],["2021-07-30",14.78,15.43,14.58,14.8,1125400.0],["2021-08-02",14.93,15.15,14.73,14.79,1038000.0],["2021-08-03",14.82,14.82,13.97,14.18,1376000.0],["2021-08-04",14.06,14.62,13.6,13.68,1789900.0],["2021-08-05",13.72,14.48,13.56,14.0,1749500.0],["2021-08-06",14.22,14.3,13.37,13.54,1892500.0],["2021-08-09",13.62,14.22,13.22,13.72,2639200.0],["2021-08-10",11.55,13.07,11.2,12.73,9144200.0],["2021-08-11",12.73,13.27,12.53,13.23,2379800.0],["2021-08-12",13.24,13.58,13.06,13.36,1539800.0],["2021-08-13",13.27,13.27,12.18,12.22,2392100.0],["2021-08-16",12.14,12.77,11.75,12.28,2456700.0],["2021-08-17",11.91,12.14,11.45,11.75,2276800.0],["2021-08-18",11.72,12.33,11.72,11.84,1636800.0],["2021-08-19",11.67,11.96,11.34,11.42,1836900.0],["2021-08-20",11.41,12.08,11.38,11.72,1520200.0],["2021-08-23",11.99,12.14,11.79,11.99,1254200.0],["2021-08-24",12.1,12.66,12.05,12.6,1757400.0],["2021-08-25",12.55,13.01,12.42,12.49,2321800.0],["2021-08-26",12.33,12.75,11.93,12.15,1316300.0],["2021-08-27",12.2,12.74,11.96,12.6,1148400.0],["2021-08-30",12.74,13.02,12.26,12.52,1349200.0],["2021-08-31",12.63,13.44,12.59,13.23,2194100.0],["2021-09-01",13.14,13.31,12.85,13.08,1241100.0],["2021-09-02",13.1,13.29,12.6,12.65,1297300.0],["2021-09-03",12.87,13.05,12.47,12.67,970900.0],["2021-09-07",12.75,13.09,12.46,12.47,1054100.0],["2021-09-08",12.48,12.48,11.81,11.83,1318800.0],["2021-09-09",11.92,12.23,11.72,12.09,1255500.0],["2021-09-10",12.15,12.3,11.73,11.77,1949100.0],["2021-09-13",11.79,12.16,11.31,11.83,1479000.0],["2021-09-14",11.82,11.95,11.21,11.45,1992400.0],["2021-09-15",11.4,11.7,11.13,11.64,891600.0],["2021-09-16",11.66,11.99,11.33,11.83,2243400.0],["2021-09-17",12.06,12.11,11.6,11.73,1956500.0],["2021-09-20",11.25,11.34,10.75,11.03,1841000.0],["2021-09-21",11.11,11.5,11.05,11.17,1966500.0],["2021-09-22",11.3,11.59,11.2,11.46,1071300.0],["2021-09-23",11.5,11.77,11.36,11.57,976400.0],["2021-09-24",11.46,11.57,11.18,11.29,713200.0],["2021-09-27",11.29,11.54,11.08,11.37,991300.0],["2021-09-28",11.23,11.28,10.62,10.64,1366600.0],["2021-09-29",10.99,10.99,10.38,10.41,1710600.0],["2021-09-30",10.45,10.68,10.3,10.46,830100.0],["2021-10-01",10.56,10.7,10.18,10.5,894500.0],["2021-10-04",10.4,10.4,9.84,9.89,1373700.0],["2021-10-05",9.85,10.25,9.8,10.15,996400.0],["2021-10-06",9.92,10.2,9.73,9.93,1074800.0],["2021-10-07",10.14,10.45,10.02,10.13,845500.0],["2021-10-08",10.23,10.27,9.82,9.92,680200.0],["2021-10-11",9.94,10.11,9.71,9.72,566500.0],["2021-10-12",9.86,9.97,9.71,9.88,720900.0],["2021-10-13",9.94,10.22,9.84,10.04,704400.0],["2021-10-14",10.14,10.26,9.86,10.1,957500.0],["2021-10-15",10.09,10.19,9.86,9.92,1265500.0],["2021-10-18",9.85,9.97,9.65,9.82,1351500.0],["2021-10-19",9.88,10.33,9.63,10.24,1673300.0],["2021-10-20",10.24,10.79,10.2,10.61,1656800.0],["2021-10-21",10.62,11.16,10.58,10.88,1738600.0],["2021-10-22",10.79,10.79,10.13,10.25,1088800.0],["2021-10-25",10.23,10.76,10.2,10.61,1127300.0],["2021-10-26",10.67,10.97,10.22,10.25,1485900.0],["2021-10-27",10.28,10.31,9.75,9.76,900500.0],["2021-10-28",9.76,11.54,9.71,11.08,5532100.0],["2021-10-29",11.56,11.65,10.22,10.69,6637900.0],["2021-11-01",10.83,14.39,10.82,14.14,21388400.0],["2021-11-02",13.23,13.43,11.63,12.64,14995700.0],["2021-11-03",12.5,13.28,12.24,12.66,5249400.0],["2021-11-04",12.97,13.74,12.45,12.82,4787600.0],["2021-11-05",12.99,13.2,11.92,12.12,3134500.0],["2021-11-08",12.5,12.83,11.99,12.0,3684200.0],["2021-11-09",12.17,14.3,12.17,13.73,10667300.0],["2021-11-10",13.24,13.29,12.0,12.31,4606000.0],["2021-11-11",12.4,13.04,12.2,12.83,3398000.0],["2021-11-12",12.87,15.1,12.83,14.87,11063200.0],["2021-11-15",15.41,15.95,14.06,14.61,6528300.0],["2021-11-16",14.55,15.69,14.1,15.69,5567500.0],["2021-11-17",15.86,16.2,14.61,14.69,5272800.0],["2021-11-18",14.83,14.96,13.0,13.38,4627600.0],["2021-11-19",13.3,13.95,12.86,13.04,2323500.0],["2021-11-22",13.32,13.32,11.74,12.11,4165300.0],["2021-11-23",11.96,12.53,11.74,12.0,2086900.0],["2021-11-24",11.87,12.38,11.44,12.14,1822000.0],["2021-11-26",11.62,12.04,11.32,11.35,1820200.0],["2021-11-29",11.56,11.77,10.98,11.22,2157500.0],["2021-11-30",11.07,11.3,10.35,10.77,3197100.0],["2021-12-01",11.1,11.44,10.15,10.19,2681600.0],["2021-12-02",10.0,10.66,9.83,10.41,2223100.0],["2021-12-03",10.45,10.45,9.18,9.49,3490100.0],["2021-12-06",9.31,9.75,8.83,9.69,2213200.0],["2021-12-07",10.0,10.63,9.75,10.22,2589100.0],["2021-12-08",10.26,10.62,9.89,10.39,1340200.0],["2021-12-09",10.29,10.6,9.81,9.84,1269700.0],["2021-12-10",10.0,10.24,9.44,9.56,1584100.0],["2021-12-13",9.62,9.81,9.08,9.24,1576300.0],["2021-12-14",9.04,9.38,8.9,9.1,1597100.0],["2021-12-15",9.11,9.48,8.65,9.4,1879300.0],["2021-12-16",9.53,9.67,8.91,9.05,1697200.0],["2021-12-17",8.91,9.61,8.76,9.29,2376000.0],["2021-12-20",8.86,8.97,8.56,8.69,1708800.0],["2021-12-21",9.05,9.42,8.97,9.26,1588400.0],["2021-12-22",9.19,9.44,9.02,9.24,1418400.0],["2021-12-23",9.24,9.46,9.07,9.26,1153100.0],["2021-12-27",9.2,10.2,8.94,9.3,8419900.0],["2021-12-28",9.34,9.34,8.48,8.6,4736700.0],["2021-12-29",8.58,8.58,8.12,8.35,3118000.0],["2021-12-30",8.27,9.27,8.27,8.73,3094700.0],["2021-12-31",8.63,9.01,8.58,8.67,1842800.0],["2022-01-03",8.81,9.13,8.48,9.01,2482900.0],["2022-01-04",9.07,9.59,8.9,9.47,3457500.0],["2022-01-05",9.47,9.59,8.52,8.7,3648800.0],["2022-01-06",8.7,8.93,8.12,8.23,3045700.0],["2022-01-07",8.24,8.41,7.82,7.97,2035400.0],["2022-01-10",7.86,8.04,7.55,8.02,2471100.0],["2022-01-11",8.0,8.42,7.9,8.28,1519400.0],["2022-01-12",8.42,8.48,8.09,8.11,1324300.0],["2022-01-13",8.12,8.14,7.62,7.65,1622600.0],["2022-01-14",7.5,7.74,7.35,7.53,1719600.0],["2022-01-18",7.33,7.59,7.1,7.13,2094500.0],["2022-01-19",7.15,7.28,6.86,6.88,2296600.0],["2022-01-20",6.99,7.48,6.81,6.83,3062600.0],["2022-01-21",6.71,7.0,6.46,6.67,2790700.0],["2022-01-24",6.3,6.5,5.67,6.5,4342800.0],["2022-01-25",6.26,6.48,6.06,6.35,2250500.0],["2022-01-26",6.6,6.67,6.0,6.06,1988300.0],["2022-01-27",6.23,6.23,5.6,5.65,2111500.0],["2022-01-28",5.64,5.9,5.43,5.83,2512500.0],["2022-01-31",5.89,6.57,5.89,6.53,2230500.0],["2022-02-01",6.64,6.87,6.41,6.78,1905300.0],["2022-02-02",6.83,6.83,6.34,6.39,1457300.0],["2022-02-03",6.13,6.34,5.93,5.95,1359100.0],["2022-02-04",6.02,6.24,5.88,6.18,2082900.0],["2022-02-07",6.17,6.53,6.16,6.21,1351000.0],["2022-02-08",6.22,6.35,6.14,6.31,1285900.0],["2022-02-09",6.39,6.77,6.34,6.73,1891200.0],["2022-02-10",6.48,6.93,6.4,6.52,1750800.0],["2022-02-11",6.52,6.72,6.11,6.21,1335500.0],["2022-02-14",6.17,6.45,6.05,6.12,1182000.0],["2022-02-15",6.3,6.64,6.28,6.6,1110900.0],["2022-02-16",6.56,6.63,6.36,6.48,963700.0],["2022-02-17",6.41,6.45,5.92,5.97,1166400.0],["2022-02-18",5.97,6.03,5.58,5.66,2150200.0],["2022-02-22",5.57,5.66,5.24,5.31,1868400.0],["2022-02-23",5.42,5.48,4.97,5.0,1824800.0],["2022-02-24",4.59,5.45,4.54,5.43,2408300.0],["2022-02-25",5.53,5.59,5.13,5.55,2004200.0],["2022-02-28",5.47,5.78,5.46,5.66,1361100.0],["2022-03-01",5.71,5.76,5.36,5.47,2000400.0],["2022-03-02",4.89,5.88,4.88,5.68,3453300.0],["2022-03-03",5.76,6.07,5.57,5.98,2116300.0],["2022-03-04",5.87,6.12,5.78,5.87,2088600.0],["2022-03-07",5.87,6.1,5.48,5.66,2773600.0],["2022-03-08",5.61,6.57,5.5,6.32,3225500.0],["2022-03-09",6.54,6.57,6.24,6.5,2075100.0],["2022-03-10",6.36,6.54,6.22,6.43,1190700.0],["2022-03-11",6.51,6.6,5.99,5.99,1050200.0],["2022-03-14",6.03,6.05,5.56,5.64,1469000.0],["2022-03-15",5.62,5.82,5.49,5.78,1148700.0],["2022-03-16",5.94,6.41,5.83,6.3,2038100.0],["2022-03-17",6.29,6.67,6.15,6.63,1579900.0],["2022-03-18",6.52,7.02,6.52,6.97,1630900.0],["2022-03-21",6.9,6.94,6.58,6.65,1290200.0],["2022-03-22",6.7,7.03,6.58,6.82,1154200.0],["2022-03-23",6.69,6.83,6.53,6.67,924900.0],["2022-03-24",6.72,6.72,6.43,6.66,1011200.0],["2022-03-25",6.61,6.62,6.25,6.34,712700.0],["2022-03-28",6.39,6.52,6.32,6.5,857700.0],["2022-03-29",6.6,7.07,6.6,7.04,1526300.0],["2022-03-30",6.89,7.17,6.78,6.92,1764700.0],["2022-03-31",6.9,6.9,6.51,6.6,1207700.0],["2022-04-01",6.71,6.85,6.48,6.56,1160600.0],["2022-04-04",6.65,7.41,6.6,7.27,1618800.0],["2022-04-05",7.24,7.27,6.95,6.97,953800.0],["2022-04-06",6.77,6.82,6.06,6.14,1290400.0],["2022-04-07",6.19,6.27,5.82,6.07,979400.0],["2022-04-08",6.01,6.03,5.77,5.85,798300.0],["2022-04-11",5.7,5.9,5.57,5.6,786500.0],["2022-04-12",5.84,5.89,5.5,5.54,761400.0],["2022-04-13",5.59,5.76,5.46,5.67,731800.0],["2022-04-14",5.67,5.67,5.45,5.52,1080000.0],["2022-04-18",5.45,5.47,5.12,5.18,1217000.0],["2022-04-19",5.14,5.66,5.12,5.43,1966100.0],["2022-04-20",5.5,5.58,5.36,5.38,1470800.0],["2022-04-21",5.41,5.57,5.2,5.24,1171800.0],["2022-04-22",5.19,5.44,5.13,5.21,1111800.0],["2022-04-25",5.14,6.05,5.13,5.93,2942200.0],["2022-04-26",5.83,5.84,5.34,5.4,1500100.0],["2022-04-27",5.35,5.47,5.15,5.31,1345200.0],["2022-04-28",5.38,5.53,5.03,5.44,1176600.0],["2022-04-29",5.36,5.62,5.14,5.17,1079100.0],["2022-05-02",5.21,5.73,5.15,5.72,1611000.0],["2022-05-03",5.66,5.72,5.45,5.6,1336800.0],["2022-05-04",5.56,5.8,5.25,5.79,1117200.0],["2022-05-05",5.64,5.64,5.03,5.19,1276000.0],["2022-05-06",5.14,5.24,4.82,5.02,1411300.0],["2022-05-09",4.83,4.95,4.42,4.6,1957700.0],["2022-05-10",4.81,4.95,4.31,4.45,2390500.0],["2022-05-11",3.99,4.47,3.88,4.13,2084200.0],["2022-05-12",3.99,4.6,3.94,4.59,2212600.0],["2022-05-13",4.75,5.01,4.64,4.79,1435500.0],["2022-05-16",4.8,5.13,4.69,4.93,2252200.0],["2022-05-17",5.11,5.97,5.1,5.92,3663700.0],["2022-05-18",5.82,5.92,5.52,5.56,4342900.0],["2022-05-19",5.48,5.71,5.24,5.69,3049900.0],["2022-05-20",5.8,5.92,4.81,5.07,2160400.0],["2022-05-23",5.2,5.21,4.94,5.05,1270300.0],["2022-05-24",4.99,5.4,4.79,5.33,1657900.0],["2022-05-25",5.22,5.73,5.22,5.68,1198800.0],["2022-05-26",5.55,5.83,5.51,5.67,1256000.0],["2022-05-27",5.77,6.29,5.73,6.29,1895300.0],["2022-05-31",6.26,6.63,6.19,6.5,2569700.0],["2022-06-01",6.57,6.68,6.2,6.38,1320700.0],["2022-06-02",6.35,6.91,6.35,6.78,1359100.0],["2022-06-03",6.67,6.8,6.42,6.58,1035800.0],["2022-06-06",6.64,6.83,6.24,6.3,1193200.0],["2022-06-07",6.31,6.77,6.1,6.75,1219600.0],["2022-06-08",6.75,7.13,6.71,6.79,991200.0],["2022-06-09",6.73,6.75,6.27,6.33,1353800.0],["2022-06-10",6.11,6.35,5.84,5.87,812000.0],["2022-06-13",5.54,5.8,5.32,5.32,1328600.0],["2022-06-14",5.38,5.67,5.13,5.64,1307000.0],["2022-06-15",5.7,6.39,5.65,6.18,1181200.0],["2022-06-16",5.91,6.15,5.76,6.15,1126000.0],["2022-06-17",6.15,7.05,6.1,6.59,3006500.0],["2022-06-21",6.74,6.83,6.48,6.7,1203000.0],["2022-06-22",6.59,7.2,6.58,7.16,1440100.0],["2022-06-23",7.16,7.31,6.96,7.18,1183000.0],["2022-06-24",7.26,7.53,6.95,7.06,1557200.0],["2022-06-27",7.1,7.27,6.63,6.69,1026700.0],["2022-06-28",6.74,6.97,6.6,6.85,736000.0],["2022-06-29",6.84,7.24,6.66,7.23,918300.0],["2022-06-30",7.01,7.19,6.76,7.1,868900.0],["2022-07-01",7.08,7.18,6.24,6.7,1283500.0],["2022-07-05",6.65,7.36,6.52,7.33,1202000.0],["2022-07-06",7.33,7.49,7.06,7.24,940900.0],["2022-07-07",7.35,7.59,7.24,7.46,729100.0],["2022-07-08",7.38,7.46,7.1,7.25,656400.0],["2022-07-11",7.17,7.23,6.79,6.81,699200.0],["2022-07-12",6.82,7.18,6.77,7.14,770100.0],["2022-07-13",7.02,7.27,6.98,7.07,644300.0],["2022-07-14",6.95,7.08,6.79,6.9,719000.0],["2022-07-15",7.06,7.06,6.49,6.94,1304200.0],["2022-07-18",7.04,7.29,6.97,7.2,1189700.0],["2022-07-19",7.32,8.15,7.26,7.97,1610000.0],["2022-07-20",7.93,8.35,7.93,8.03,1007200.0],["2022-07-21",8.03,8.16,7.77,8.02,790000.0],["2022-07-22",7.98,8.08,7.51,7.64,1180500.0],["2022-07-25",7.65,8.09,7.33,7.95,1144200.0],["2022-07-26",7.87,7.88,7.45,7.67,779600.0],["2022-07-27",7.77,7.83,7.59,7.69,742400.0],["2022-07-28",7.74,8.2,7.51,8.19,1094200.0],["2022-07-29",8.18,8.48,8.09,8.17,811700.0],["2022-08-01",8.06,8.16,7.73,8.06,661400.0],["2022-08-02",8.03,8.89,7.96,8.76,1526200.0],["2022-08-03",8.91,8.96,8.65,8.77,656000.0],["2022-08-04",8.74,8.75,8.37,8.67,1502700.0],["2022-08-05",8.49,8.68,8.27,8.54,599100.0],["2022-08-08",8.65,8.9,8.53,8.87,813300.0],["2022-08-09",8.83,8.83,8.06,8.19,1376700.0],["2022-08-10",8.7,10.12,8.66,9.55,3870500.0],["2022-08-11",9.55,9.95,9.04,9.14,1491500.0],["2022-08-12",9.34,10.49,9.25,10.19,1749800.0],["2022-08-15",10.1,10.37,9.8,9.85,820500.0],["2022-08-16",9.82,10.02,9.37,9.86,893200.0],["2022-08-17",9.71,9.76,9.32,9.34,675100.0],["2022-08-18",9.44,9.49,8.93,9.06,704900.0],["2022-08-19",8.75,8.86,8.26,8.3,991700.0],["2022-08-22",8.01,8.24,7.54,7.61,1220700.0],["2022-08-23",7.59,7.86,7.53,7.59,614700.0],["2022-08-24",7.81,7.97,7.62,7.89,724600.0],["2022-08-25",8.03,8.15,7.8,8.13,557100.0],["2022-08-26",8.16,8.2,7.55,7.68,781900.0],["2022-08-29",7.45,7.87,7.45,7.61,363400.0],["2022-08-30",7.74,7.86,7.35,7.61,493300.0],["2022-08-31",7.63,8.02,7.4,7.51,589600.0],["2022-09-01",7.35,7.52,7.05,7.51,753600.0],["2022-09-02",7.59,7.63,7.19,7.41,644400.0],["2022-09-06",7.43,7.6,7.25,7.46,586000.0],["2022-09-07",7.45,7.84,7.32,7.67,655900.0],["2022-09-08",7.54,7.82,7.42,7.74,499300.0],["2022-09-09",7.83,8.2,7.83,7.89,613500.0],["2022-09-12",7.89,8.0,7.56,7.78,497200.0],["2022-09-13",7.4,7.56,7.33,7.56,795200.0],["2022-09-14",7.6,7.7,7.37,7.7,459700.0],["2022-09-15",7.6,7.8,7.46,7.6,496600.0],["2022-09-16",7.43,7.76,7.39,7.6,737900.0],["2022-09-19",7.49,7.61,7.38,7.45,501600.0],["2022-09-20",7.36,7.51,7.26,7.28,536400.0],["2022-09-21",7.28,7.58,7.22,7.23,729400.0],["2022-09-22",7.22,7.23,6.5,6.57,832600.0],["2022-09-23",6.4,6.4,5.69,5.89,1186500.0],["2022-09-26",5.75,6.0,5.64,5.65,732700.0],["2022-09-27",5.73,5.87,5.61,5.78,753600.0],["2022-09-28",5.78,6.11,5.68,6.0,610000.0],["2022-09-29",5.79,6.0,5.61,5.99,644400.0],["2022-09-30",6.04,6.21,5.74,5.79,777400.0],["2022-10-03",5.86,5.89,5.66,5.85,397400.0],["2022-10-04",6.09,6.4,6.05,6.26,947500.0],["2022-10-05",6.08,6.18,5.84,6.02,663400.0],["2022-10-06",6.0,6.18,5.8,5.81,473800.0],["2022-10-07",5.71,5.71,5.33,5.37,596000.0],["2022-10-10",5.35,5.36,4.99,5.08,530600.0],["2022-10-11",5.02,5.28,4.86,5.09,555300.0],["2022-10-12",5.05,5.2,4.95,5.08,348600.0],["2022-10-13",4.84,5.22,4.79,5.17,550200.0],["2022-10-14",5.19,5.3,4.83,4.83,713100.0],["2022-10-17",5.0,5.15,4.95,5.11,696000.0],["2022-10-18",5.3,5.39,5.04,5.12,485600.0],["2022-10-19",5.04,5.04,4.84,4.93,577600.0],["2022-10-20",4.95,5.21,4.95,5.11,537800.0],["2022-10-21",5.07,5.09,4.87,4.9,655600.0],["2022-10-24",4.9,4.91,4.75,4.85,427200.0],["2022-10-25",4.9,5.09,4.9,4.98,681100.0],["2022-10-26",4.98,5.19,4.89,5.01,643000.0],["2022-10-27",5.08,5.18,4.88,4.9,463200.0],["2022-10-28",4.85,5.14,4.79,5.1,656100.0],["2022-10-31",5.03,5.16,4.98,5.0,451300.0],["2022-11-01",5.06,5.28,5.06,5.16,471000.0],["2022-11-02",5.12,5.22,4.88,4.88,646400.0],["2022-11-03",4.75,5.01,4.75,4.9,516700.0],["2022-11-04",5.01,5.07,4.8,4.99,570800.0],["2022-11-07",5.04,5.07,4.77,4.79,736700.0],["2022-11-08",4.8,4.89,4.6,4.73,573800.0],["2022-11-09",4.63,4.67,4.22,4.25,950300.0],["2022-11-10",4.66,4.66,4.35,4.49,1139000.0],["2022-11-11",4.53,5.19,4.36,5.01,1469700.0],["2022-11-14",4.91,4.92,4.56,4.59,1042100.0],["2022-11-15",4.75,4.98,4.72,4.76,652100.0],["2022-11-16",4.72,4.73,4.56,4.58,402200.0],["2022-11-17",4.5,4.55,4.39,4.52,613900.0],["2022-11-18",4.64,4.77,4.56,4.62,538300.0],["2022-11-21",4.56,4.62,4.39,4.46,547300.0],["2022-11-22",4.5,4.5,4.24,4.35,903100.0],["2022-11-23",4.4,4.67,4.4,4.41,679100.0],["2022-11-25",4.37,4.48,4.26,4.46,352100.0],["2022-11-28",4.41,4.43,4.01,4.01,711100.0],["2022-11-29",4.02,4.1,3.86,4.04,923800.0],["2022-11-30",4.02,4.2,3.88,4.17,1235600.0],["2022-12-01",4.24,4.5,4.04,4.3,922300.0],["2022-12-02",4.25,4.59,4.18,4.52,790800.0],["2022-12-05",4.45,4.52,4.26,4.3,778600.0],["2022-12-06",4.29,4.31,4.14,4.2,596600.0],["2022-12-07",4.15,4.27,4.08,4.11,669800.0],["2022-12-08",4.12,4.28,4.08,4.11,428400.0],["2022-12-09",4.05,4.09,3.9,3.94,643600.0],["2022-12-12",3.95,4.0,3.88,3.97,508300.0],["2022-12-13",4.15,4.3,3.91,3.95,857600.0],["2022-12-14",3.91,4.21,3.91,4.13,864400.0],["2022-12-15",4.05,4.17,4.0,4.06,549400.0],["2022-12-16",4.06,4.4,4.02,4.21,1790400.0],["2022-12-19",4.16,4.17,3.89,3.91,618600.0],["2022-12-20",3.9,3.95,3.75,3.79,599400.0],["2022-12-21",3.81,3.91,3.75,3.79,563800.0],["2022-12-22",3.8,3.8,3.56,3.69,784100.0],["2022-12-23",3.65,3.71,3.55,3.65,583000.0],["2022-12-27",3.62,3.62,3.28,3.32,1204400.0],["2022-12-28",3.3,3.48,3.27,3.34,733900.0],["2022-12-29",3.37,3.6,3.29,3.6,1047100.0],["2022-12-30",3.52,3.7,3.45,3.64,772200.0],["2023-01-03",3.67,3.78,3.53,3.6,592700.0],["2023-01-04",3.61,3.84,3.53,3.8,498000.0],["2023-01-05",3.76,3.77,3.51,3.52,543400.0],["2023-01-06",3.52,3.82,3.51,3.81,708100.0],["2023-01-09",3.97,4.3,3.93,4.11,1373900.0],["2023-01-10",4.21,4.42,4.16,4.41,1092200.0],["2023-01-11",4.45,4.75,4.39,4.62,1246200.0],["2023-01-12",4.65,4.9,4.52,4.88,901000.0],["2023-01-13",4.81,5.03,4.77,5.02,1042000.0],["2023-01-17",5.17,5.43,5.06,5.35,1449100.0],["2023-01-18",5.51,5.74,5.22,5.35,2179500.0],["2023-01-19",5.28,5.34,4.75,4.78,1262500.0],["2023-01-20",4.76,4.97,4.71,4.92,883700.0],["2023-01-23",5.5,5.65,5.15,5.48,6242000.0],["2023-01-24",5.44,5.44,5.16,5.23,958400.0],["2023-01-25",5.09,5.2,4.88,5.19,1012000.0],["2023-01-26",5.24,5.33,5.12,5.3,623800.0],["2023-01-27",5.21,5.4,5.18,5.27,633600.0],["2023-01-30",5.2,5.21,4.85,4.87,871200.0],["2023-01-31",4.92,5.33,4.9,5.21,830700.0],["2023-02-01",5.28,5.35,5.05,5.3,1030000.0],["2023-02-02",5.44,5.96,5.44,5.81,1572100.0],["2023-02-03",5.63,6.04,5.63,5.75,998600.0],["2023-02-06",5.66,5.8,5.49,5.55,724000.0],["2023-02-07",5.52,5.66,5.36,5.65,859300.0],["2023-02-08",5.58,5.81,5.31,5.38,797300.0],["2023-02-09",5.5,5.57,4.89,4.9,1285400.0],["2023-02-10",4.85,4.9,4.7,4.86,699800.0],["2023-02-13",4.85,4.89,4.64,4.73,900100.0],["2023-02-14",4.65,4.98,4.6,4.83,643200.0],["2023-02-15",4.77,5.19,4.77,5.18,745000.0],["2023-02-16",5.19,5.49,5.01,5.21,1304200.0],["2023-02-17",5.18,5.22,4.71,4.82,1065400.0],["2023-02-21",4.72,4.83,4.41,4.43,824300.0],["2023-02-22",4.45,4.53,4.36,4.49,527900.0],["2023-02-23",4.53,4.67,4.4,4.56,698700.0],["2023-02-24",4.39,4.43,4.08,4.14,994400.0],["2023-02-27",4.21,4.34,4.2,4.24,473100.0],["2023-02-28",4.24,4.25,4.12,4.15,442800.0],["2023-03-01",4.2,4.31,4.03,4.1,903100.0],["2023-03-02",3.97,4.03,3.68,3.93,1170400.0],["2023-03-03",3.95,4.16,3.9,4.11,605800.0],["2023-03-06",4.14,4.29,4.07,4.11,656400.0],["2023-03-07",4.11,4.12,3.87,3.91,620200.0],["2023-03-08",3.93,4.0,3.86,3.95,353100.0],["2023-03-09",3.95,4.01,3.77,3.79,892100.0],["2023-03-10",3.79,3.81,3.59,3.65,1150000.0],["2023-03-13",3.6,3.88,3.47,3.85,791800.0],["2023-03-14",3.91,3.96,3.82,3.9,676400.0],["2023-03-15",3.8,3.86,3.64,3.77,671200.0],["2023-03-16",3.73,4.07,3.71,4.0,801400.0],["2023-03-17",4.0,4.14,3.85,3.87,1010400.0],["2023-03-20",3.92,3.92,3.68,3.74,676500.0],["2023-03-21",3.79,3.97,3.77,3.94,435800.0],["2023-03-22",3.92,3.97,3.75,3.75,564800.0],["2023-03-23",3.81,4.06,3.81,3.92,781700.0],["2023-03-24",3.88,4.1,3.88,4.06,578600.0],["2023-03-27",4.07,4.11,3.91,3.93,602500.0],["2023-03-28",3.88,3.93,3.75,3.8,548500.0],["2023-03-29",3.84,3.99,3.82,3.96,474500.0],["2023-03-30",4.03,4.08,3.91,3.93,511400.0],["2023-03-31",3.97,4.14,3.95,4.14,886600.0],["2023-04-03",4.1,4.17,4.0,4.12,479400.0],["2023-04-04",4.13,4.13,3.97,4.02,298900.0],["2023-04-05",3.98,3.98,3.76,3.84,687800.0],["2023-04-06",3.78,4.0,3.78,3.95,285500.0],["2023-04-10",4.07,4.19,3.96,4.17,722800.0],["2023-04-11",4.18,4.34,4.14,4.19,530700.0],["2023-04-12",4.27,4.39,4.03,4.04,482200.0],["2023-04-13",4.12,4.24,4.12,4.21,341400.0],["2023-04-14",4.18,4.28,4.11,4.18,374900.0],["2023-04-17",4.13,4.27,4.09,4.14,395400.0],["2023-04-18",4.15,4.21,3.99,4.02,369900.0],["2023-04-19",3.98,4.11,3.93,4.08,571700.0],["2023-04-20",4.0,4.06,3.88,3.91,347100.0],["2023-04-21",3.91,3.91,3.79,3.85,582900.0],["2023-04-24",3.85,3.85,3.71,3.76,423800.0],["2023-04-25",3.7,3.72,3.56,3.6,572100.0],["2023-04-26",3.76,3.82,3.67,3.7,566100.0],["2023-04-27",3.85,4.13,3.84,3.97,1085100.0],["2023-04-28",4.23,4.25,3.99,4.02,1180500.0],["2023-05-01",4.0,4.0,3.83,3.87,622300.0],["2023-05-02",3.81,3.84,3.7,3.71,786400.0],["2023-05-03",3.7,3.87,3.65,3.73,691400.0],["2023-05-04",3.73,3.88,3.71,3.81,426900.0],["2023-05-05",3.84,4.02,3.84,4.0,542500.0],["2023-05-08",4.0,4.08,3.84,4.06,652400.0],["2023-05-09",4.06,4.55,4.06,4.51,2055400.0],["2023-05-10",4.56,4.79,4.5,4.59,1219700.0],["2023-05-11",4.24,4.24,3.87,4.0,1185800.0],["2023-05-12",4.01,4.13,3.76,3.77,807300.0],["2023-05-15",3.77,3.87,3.68,3.79,520500.0],["2023-05-16",3.8,3.97,3.77,3.93,641400.0],["2023-05-17",3.94,4.24,3.92,4.18,905100.0],["2023-05-18",4.18,4.26,4.05,4.11,563700.0],["2023-05-19",4.18,4.26,4.07,4.08,682300.0],["2023-05-22",4.09,4.26,4.03,4.25,718100.0],["2023-05-23",4.22,4.39,4.21,4.21,557100.0],["2023-05-24",4.21,4.25,4.09,4.23,384900.0],["2023-05-25",4.23,4.37,4.18,4.33,519700.0],["2023-05-26",4.35,4.52,4.29,4.46,593200.0],["2023-05-30",4.55,5.28,4.54,5.16,2253500.0],["2023-05-31",5.12,5.5,4.84,5.02,2859300.0],["2023-06-01",5.11,5.34,4.86,4.89,1533600.0],["2023-06-02",4.94,5.03,4.71,5.01,1084700.0],["2023-06-05",5.05,5.5,5.01,5.02,1991600.0],["2023-06-06",5.03,5.15,4.75,4.99,1042600.0],["2023-06-07",5.04,5.43,4.91,5.0,1544700.0],["2023-06-08",4.98,5.07,4.81,4.99,660100.0],["2023-06-09",5.03,5.16,4.86,4.89,777200.0],["2023-06-12",4.9,5.04,4.87,5.02,669700.0],["2023-06-13",5.07,5.52,5.04,5.36,1481600.0],["2023-06-14",5.4,5.49,5.1,5.18,1182700.0],["2023-06-15",5.18,5.34,5.02,5.3,963300.0],["2023-06-16",5.38,5.43,4.87,5.21,3036900.0],["2023-06-20",5.2,5.35,5.02,5.19,871300.0],["2023-06-21",5.21,5.42,5.1,5.28,862400.0],["2023-06-22",5.24,5.25,5.03,5.06,804100.0],["2023-06-23",4.92,5.12,4.9,5.01,2350600.0],["2023-06-26",4.95,5.2,4.91,5.03,536800.0],["2023-06-27",5.05,5.07,4.91,5.03,630400.0],["2023-06-28",5.04,5.16,4.98,5.09,572600.0],["2023-06-29",5.1,5.29,5.08,5.25,638500.0],["2023-06-30",5.35,5.35,5.08,5.1,749000.0],["2023-07-03",5.16,5.23,5.08,5.19,417700.0],["2023-07-05",5.12,5.14,5.04,5.09,691700.0],["2023-07-06",5.0,5.04,4.65,4.69,987300.0],["2023-07-07",4.72,4.88,4.72,4.83,542600.0],["2023-07-10",4.79,5.0,4.73,4.99,528400.0],["2023-07-11",5.05,5.24,5.0,5.23,587700.0],["2023-07-12",5.35,5.82,5.34,5.72,1615000.0],["2023-07-13",5.76,5.95,5.7,5.72,1070500.0],["2023-07-14",5.71,5.74,5.43,5.48,646100.0],["2023-07-17",5.47,5.9,5.4,5.86,741800.0],["2023-07-18",5.9,6.06,5.71,5.78,985300.0],["2023-07-19",5.86,6.03,5.45,5.49,1022000.0],["2023-07-20",5.44,5.47,5.12,5.15,979500.0],["2023-07-21",5.22,5.45,5.15,5.22,611200.0],["2023-07-24",5.23,5.4,5.09,5.16,1063800.0],["2023-07-25",5.17,5.26,5.07,5.22,515100.0],["2023-07-26",5.2,5.33,5.14,5.21,498700.0],["2023-07-27",5.21,5.27,5.0,5.04,658100.0],["2023-07-28",5.12,5.21,5.07,5.14,664900.0],["2023-07-31",5.14,5.3,5.13,5.28,462000.0],["2023-08-01",5.17,5.24,5.08,5.14,416900.0],["2023-08-02",5.0,5.03,4.83,4.97,562200.0],["2023-08-03",4.9,5.05,4.87,4.96,387300.0],["2023-08-04",5.01,5.04,4.78,4.8,506400.0],["2023-08-07",4.83,4.88,4.68,4.86,527600.0],["2023-08-08",4.75,4.77,4.57,4.7,541900.0],["2023-08-09",5.22,5.33,4.54,4.54,1236700.0],["2023-08-10",4.63,4.64,4.33,4.42,756000.0],["2023-08-11",4.34,4.6,4.32,4.57,481800.0],["2023-08-14",4.56,4.56,4.33,4.51,393800.0],["2023-08-15",4.44,4.5,4.27,4.32,357400.0],["2023-08-16",4.33,4.36,4.09,4.09,515300.0],["2023-08-17",4.16,4.16,3.96,4.1,697200.0],["2023-08-18",4.03,4.23,4.01,4.2,426800.0],["2023-08-21",4.2,4.28,4.17,4.17,298900.0],["2023-08-22",4.2,4.24,4.11,4.14,241000.0],["2023-08-23",4.14,4.29,4.1,4.27,297400.0],["2023-08-24",4.27,4.27,4.03,4.05,336100.0],["2023-08-25",4.08,4.14,3.98,4.03,335900.0],["2023-08-28",4.07,4.11,4.03,4.08,223900.0],["2023-08-29",4.03,4.21,3.99,4.17,342400.0],["2023-08-30",4.18,4.2,4.09,4.09,290000.0],["2023-08-31",4.05,4.14,4.0,4.0,391100.0],["2023-09-01",4.02,4.14,3.99,4.01,393400.0],["2023-09-05",4.02,4.02,3.9,3.93,424600.0],["2023-09-06",3.92,3.93,3.79,3.86,570500.0],["2023-09-07",3.8,3.83,3.67,3.82,565100.0],["2023-09-08",3.81,3.81,3.65,3.7,495200.0],["2023-09-11",3.75,3.8,3.68,3.74,418700.0],["2023-09-12",3.72,3.79,3.67,3.68,377200.0],["2023-09-13",3.67,3.69,3.56,3.63,609500.0],["2023-09-14",3.62,3.8,3.62,3.69,346300.0],["2023-09-15",3.7,3.71,3.59,3.6,519500.0],["2023-09-18",3.6,3.68,3.57,3.58,329800.0],["2023-09-19",3.58,3.61,3.5,3.51,395200.0],["2023-09-20",3.55,3.57,3.45,3.46,367100.0],["2023-09-21",3.42,3.44,3.31,3.35,380400.0],["2023-09-22",3.36,3.46,3.35,3.39,404100.0],["2023-09-25",3.37,3.48,3.34,3.47,308000.0],["2023-09-26",3.39,3.55,3.38,3.47,322000.0],["2023-09-27",3.49,3.6,3.44,3.53,349900.0],["2023-09-28",3.52,3.58,3.46,3.55,211800.0],["2023-09-29",3.56,3.65,3.54,3.63,370100.0],["2023-10-02",3.69,3.73,3.55,3.6,376500.0],["2023-10-03",3.55,3.61,3.48,3.57,297800.0],["2023-10-04",3.55,3.64,3.5,3.51,365100.0],["2023-10-05",3.52,3.58,3.45,3.49,238000.0],["2023-10-06",3.48,3.6,3.44,3.53,316900.0],["2023-10-09",3.47,3.48,3.35,3.41,300300.0],["2023-10-10",3.4,3.52,3.4,3.49,228900.0],["2023-10-11",3.48,3.54,3.38,3.4,211500.0],["2023-10-12",3.4,3.41,3.27,3.31,344600.0],["2023-10-13",3.31,3.31,3.15,3.16,534300.0],["2023-10-16",3.17,3.28,3.17,3.25,383100.0],["2023-10-17",3.22,3.45,3.22,3.44,296100.0],["2023-10-18",3.42,3.43,3.25,3.27,358800.0],["2023-10-19",3.25,3.28,3.16,3.2,385800.0],["2023-10-20",3.21,3.22,3.11,3.17,430400.0],["2023-10-23",3.15,3.22,3.07,3.09,445500.0],["2023-10-24",3.13,3.25,3.13,3.22,248500.0],["2023-10-25",3.19,3.22,3.13,3.14,197300.0],["2023-10-26",3.13,3.21,3.08,3.15,422900.0],["2023-10-27",3.2,3.23,3.04,3.05,405900.0],["2023-10-30",3.06,3.14,3.01,3.1,284000.0],["2023-10-31",3.08,3.26,3.04,3.25,381100.0],["2023-11-01",3.25,3.26,3.15,3.16,433000.0],["2023-11-02",3.21,3.39,3.21,3.37,513900.0],["2023-11-03",3.46,3.65,3.45,3.53,736800.0],["2023-11-06",3.51,3.57,3.34,3.37,342300.0],["2023-11-07",3.36,3.45,3.33,3.38,252500.0],["2023-11-08",3.36,3.42,3.29,3.3,249900.0],["2023-11-09",3.34,3.48,3.09,3.12,974300.0],["2023-11-10",2.6,2.74,2.5,2.58,2907800.0],["2023-11-13",2.55,2.58,1.87,1.93,3182300.0],["2023-11-14",2.09,2.41,2.08,2.38,1646800.0],["2023-11-15",2.44,2.71,2.33,2.62,1624800.0],["2023-11-16",2.67,2.67,2.32,2.34,871000.0],["2023-11-17",2.44,2.46,2.31,2.35,560800.0],["2023-11-20",2.37,2.48,2.29,2.32,847400.0],["2023-11-21",2.3,2.31,2.18,2.22,682400.0],["2023-11-22",2.28,2.34,2.16,2.18,785000.0],["2023-11-24",2.17,2.17,2.09,2.13,423900.0],["2023-11-27",2.11,2.11,2.05,2.08,651100.0],["2023-11-28",2.08,2.14,2.04,2.05,717400.0],["2023-11-29",2.1,2.17,2.08,2.15,646800.0],["2023-11-30",2.18,2.21,2.09,2.1,427100.0],["2023-12-01",2.09,2.2,2.04,2.15,634400.0],["2023-12-04",2.15,2.23,2.13,2.19,894500.0],["2023-12-05",2.22,2.34,2.14,2.16,675800.0],["2023-12-06",2.18,2.21,2.07,2.07,583000.0],["2023-12-07",2.07,2.17,2.05,2.16,444400.0],["2023-12-08",2.14,2.25,2.13,2.13,431500.0],["2023-12-11",2.11,2.14,1.97,2.05,1240300.0],["2023-12-12",2.04,2.05,1.94,1.94,1196900.0],["2023-12-13",1.97,2.05,1.83,2.05,1694500.0],["2023-12-14",2.12,2.28,2.1,2.18,2005000.0],["2023-12-15",2.22,2.44,2.13,2.44,4661000.0],["2023-12-18",2.44,2.47,2.28,2.28,1148100.0],["2023-12-19",2.31,2.5,2.3,2.37,1072400.0],["2023-12-20",2.35,2.42,2.22,2.23,904800.0],["2023-12-21",2.31,2.36,2.26,2.35,997300.0],["2023-12-22",2.34,2.47,2.31,2.4,572800.0],["2023-12-26",2.36,2.4,2.31,2.39,681600.0],["2023-12-27",2.38,2.42,2.31,2.36,1111000.0],["2023-12-28",2.35,2.35,2.21,2.24,1099900.0],["2023-12-29",2.24,2.24,2.07,2.09,1405300.0],["2024-01-02",2.1,2.28,2.05,2.15,921000.0],["2024-01-03",2.12,2.12,2.03,2.05,620700.0],["2024-01-04",2.07,2.11,2.04,2.06,442700.0],["2024-01-05",2.07,2.09,2.02,2.02,600400.0],["2024-01-08",2.04,2.13,2.02,2.11,506100.0],["2024-01-09",2.07,2.1,2.04,2.04,702800.0],["2024-01-10",2.02,2.03,1.97,2.0,671900.0],["2024-01-11",2.01,2.01,1.89,1.9,872600.0],["2024-01-12",1.92,1.98,1.84,1.84,518300.0],["2024-01-16",1.85,1.85,1.77,1.77,743900.0],["2024-01-17",1.72,1.72,1.6,1.63,1195500.0],["2024-01-18",1.64,1.66,1.57,1.61,874600.0],["2024-01-19",1.67,1.69,1.6,1.66,738000.0],["2024-01-22",1.68,1.79,1.68,1.78,549900.0],["2024-01-23",1.83,1.85,1.74,1.79,385800.0],["2024-01-24",1.82,1.86,1.71,1.72,567600.0],["2024-01-25",1.7,1.74,1.68,1.7,489900.0],["2024-01-26",1.71,1.76,1.69,1.72,409300.0],["2024-01-29",1.72,1.77,1.67,1.77,357100.0],["2024-01-30",1.77,1.77,1.66,1.66,499700.0],["2024-01-31",1.7,1.76,1.63,1.67,611600.0],["2024-02-01",1.69,1.74,1.61,1.65,374100.0],["2024-02-02",1.71,1.74,1.61,1.7,529200.0],["2024-02-05",1.68,1.68,1.62,1.66,468000.0],["2024-02-06",1.65,1.76,1.63,1.75,472600.0],["2024-02-07",1.77,1.77,1.63,1.68,453500.0],["2024-02-08",1.67,1.72,1.63,1.69,708900.0],["2024-02-09",1.73,1.77,1.68,1.68,593600.0],["2024-02-12",1.6,1.75,1.6,1.65,1031400.0],["2024-02-13",1.64,1.64,1.56,1.58,993900.0],["2024-02-14",1.63,1.72,1.61,1.71,617800.0],["2024-02-15",1.76,1.8,1.67,1.69,455300.0],["2024-02-16",1.7,1.71,1.6,1.6,721100.0],["2024-02-20",1.62,1.66,1.57,1.59,1120800.0],["2024-02-21",1.57,1.61,1.53,1.56,734200.0],["2024-02-22",1.57,1.65,1.54,1.54,587200.0],["2024-02-23",1.56,1.57,1.5,1.53,731900.0],["2024-02-26",1.52,1.61,1.5,1.6,610000.0],["2024-02-27",1.6,1.67,1.59,1.65,487100.0],["2024-02-28",1.72,1.77,1.65,1.69,630300.0],["2024-02-29",1.71,1.76,1.69,1.69,610500.0],["2024-03-01",1.71,1.8,1.65,1.73,1047300.0],["2024-03-04",1.73,1.75,1.58,1.58,815100.0],["2024-03-05",1.59,1.62,1.48,1.5,1006300.0],["2024-03-06",1.51,1.6,1.51,1.54,548600.0],["2024-03-07",1.55,1.55,1.49,1.51,500000.0],["2024-03-08",1.5,1.6,1.48,1.48,905500.0],["2024-03-11",1.47,1.57,1.47,1.48,574400.0],["2024-03-12",1.49,1.5,1.42,1.43,520100.0],["2024-03-13",1.43,1.47,1.36,1.4,469200.0],["2024-03-14",1.4,1.4,1.27,1.28,780600.0],["2024-03-15",1.29,1.39,1.28,1.39,1020700.0],["2024-03-18",1.4,1.4,1.32,1.33,464500.0],["2024-03-19",1.3,1.37,1.29,1.29,549500.0],["2024-03-20",1.28,1.37,1.26,1.34,726600.0],["2024-03-21",1.39,1.43,1.32,1.36,512100.0],["2024-03-22",1.36,1.38,1.33,1.34,341100.0],["2024-03-25",1.34,1.36,1.23,1.24,838400.0],["2024-03-26",1.26,1.3,1.25,1.25,651400.0],["2024-03-27",1.27,1.34,1.25,1.33,660900.0],["2024-03-28",1.23,1.28,1.18,1.21,1542000.0],["2024-04-01",1.2,1.25,1.18,1.21,1022100.0],["2024-04-02",1.21,1.34,1.12,1.26,884700.0],["2024-04-03",1.23,1.26,1.19,1.24,393700.0],["2024-04-04",1.25,1.51,1.25,1.4,1886500.0],["2024-04-05",1.39,1.48,1.36,1.42,998200.0],["2024-04-08",1.48,1.65,1.45,1.58,1548800.0],["2024-04-09",1.6,1.63,1.45,1.51,896500.0],["2024-04-10",1.47,1.48,1.37,1.4,640300.0],["2024-04-11",1.43,1.48,1.36,1.38,557300.0],["2024-04-12",1.37,1.39,1.21,1.23,980100.0],["2024-04-15",1.26,1.31,1.18,1.23,1245700.0],["2024-04-16",1.24,1.24,1.1,1.2,1175500.0],["2024-04-17",1.21,1.25,1.15,1.22,537800.0],["2024-04-18",1.22,1.36,1.19,1.26,1020900.0],["2024-04-19",1.22,1.27,1.19,1.21,550500.0],["2024-04-22",1.25,1.36,1.21,1.35,890800.0],["2024-04-23",1.33,1.42,1.3,1.31,691500.0],["2024-04-24",1.37,1.37,1.27,1.34,681000.0],["2024-04-25",1.28,1.39,1.25,1.34,660100.0],["2024-04-26",1.36,1.39,1.3,1.32,426300.0],["2024-04-29",1.34,1.49,1.33,1.4,632300.0],["2024-04-30",1.38,1.4,1.33,1.33,397800.0],["2024-05-01",1.34,1.39,1.29,1.32,457400.0],["2024-05-02",1.32,1.4,1.3,1.36,651200.0],["2024-05-03",1.4,1.45,1.3,1.31,402900.0],["2024-05-06",1.32,1.34,1.27,1.29,507100.0],["2024-05-07",1.28,1.31,1.25,1.25,480400.0],["2024-05-08",1.25,1.32,1.23,1.28,478900.0],["2024-05-09",1.25,1.3,1.17,1.17,1028400.0],["2024-05-10",1.26,1.29,1.17,1.2,1659200.0],["2024-05-13",1.22,1.49,1.22,1.34,2291000.0],["2024-05-14",1.39,1.8,1.39,1.5,3847200.0],["2024-05-15",1.55,1.59,1.46,1.55,807700.0],["2024-05-16",1.55,1.57,1.48,1.5,591800.0],["2024-05-17",1.52,1.64,1.41,1.42,973400.0],["2024-05-20",1.42,1.62,1.4,1.6,1079200.0],["2024-05-21",1.6,1.61,1.53,1.54,440800.0],["2024-05-22",1.51,1.62,1.51,1.55,499300.0],["2024-05-23",1.55,1.59,1.52,1.55,549400.0],["2024-05-24",1.59,1.62,1.55,1.56,423200.0],["2024-05-28",1.55,1.74,1.55,1.61,890900.0],["2024-05-29",1.57,1.59,1.55,1.56,451500.0],["2024-05-30",1.55,1.56,1.44,1.44,1025900.0],["2024-05-31",1.45,1.48,1.29,1.34,1105200.0],["2024-06-03",1.36,1.5,1.35,1.44,962500.0],["2024-06-04",1.44,1.44,1.33,1.35,545600.0],["2024-06-05",1.39,1.48,1.33,1.48,478000.0],["2024-06-06",1.46,1.48,1.39,1.39,399100.0],["2024-06-07",1.37,1.39,1.33,1.37,422700.0],["2024-06-10",1.35,1.42,1.34,1.42,431200.0],["2024-06-11",1.41,1.41,1.34,1.38,480800.0],["2024-06-12",1.43,1.44,1.36,1.41,368400.0],["2024-06-13",1.4,1.43,1.36,1.39,409300.0],["2024-06-14",1.38,1.4,1.33,1.38,415600.0],["2024-06-17",1.35,1.4,1.31,1.37,458900.0],["2024-06-18",1.36,1.38,1.32,1.33,352100.0],["2024-06-20",1.4,1.41,1.31,1.36,982400.0],["2024-06-21",1.35,1.37,1.33,1.33,698100.0],["2024-06-24",1.33,1.42,1.33,1.41,475900.0],["2024-06-25",1.4,1.43,1.36,1.4,541500.0],["2024-06-26",1.37,1.46,1.37,1.42,485300.0],["2024-06-27",1.4,1.46,1.36,1.46,618500.0],["2024-06-28",1.46,1.48,1.35,1.35,7950100.0],["2024-07-01",1.37,1.38,1.21,1.21,1144800.0],["2024-07-02",1.21,1.26,1.14,1.18,1123400.0],["2024-07-03",1.19,1.25,1.19,1.25,308500.0],["2024-07-05",1.25,1.25,1.2,1.21,304900.0],["2024-07-08",1.23,1.31,1.22,1.31,608700.0],["2024-07-09",1.28,1.3,1.23,1.26,375300.0],["2024-07-10",1.29,1.35,1.28,1.35,408200.0],["2024-07-11",1.37,1.42,1.34,1.39,395500.0],["2024-07-12",1.4,1.41,1.32,1.38,468300.0],["2024-07-15",1.38,1.39,1.36,1.39,408000.0],["2024-07-16",1.39,1.42,1.35,1.41,469000.0],["2024-07-17",1.38,1.48,1.38,1.42,471600.0],["2024-07-18",1.42,1.46,1.29,1.33,747300.0],["2024-07-19",1.33,1.42,1.32,1.32,432800.0],["2024-07-22",1.32,1.35,1.26,1.26,344000.0],["2024-07-23",1.26,1.34,1.26,1.28,297300.0],["2024-07-24",1.27,1.29,1.21,1.24,459300.0],["2024-07-25",1.24,1.32,1.23,1.24,331000.0],["2024-07-26",1.26,1.31,1.24,1.3,231600.0],["2024-07-29",1.3,1.34,1.25,1.25,342800.0],["2024-07-30",1.28,1.29,1.18,1.18,498500.0],["2024-07-31",1.21,1.27,1.2,1.22,283400.0],["2024-08-01",1.23,1.24,1.16,1.19,655700.0],["2024-08-02",1.17,1.19,1.09,1.13,733800.0],["2024-08-05",1.05,1.12,1.01,1.08,602300.0],["2024-08-06",1.05,1.07,1.0,1.03,433500.0],["2024-08-07",1.1,1.11,1.02,1.03,402200.0],["2024-08-08",1.03,1.04,1.0,1.0,548500.0],["2024-08-09",1.06,1.08,1.01,1.04,685100.0],["2024-08-12",1.09,1.12,1.04,1.05,1135400.0],["2024-08-13",1.05,1.07,0.96,0.99,1736600.0],["2024-08-14",1.0,1.01,0.94,0.95,1271300.0],["2024-08-15",0.86,0.89,0.83,0.86,2290800.0],["2024-08-16",0.89,0.9,0.86,0.87,632600.0],["2024-08-19",0.88,0.93,0.88,0.92,1241100.0],["2024-08-20",0.92,0.95,0.88,0.88,947000.0],["2024-08-21",0.9,0.9,0.87,0.89,431000.0],["2024-08-22",0.91,0.93,0.88,0.89,448700.0],["2024-08-23",0.9,0.92,0.88,0.9,500500.0],["2024-08-26",0.9,0.9,0.86,0.86,468800.0],["2024-08-27",0.86,0.89,0.84,0.86,649300.0],["2024-08-28",0.86,0.86,0.83,0.85,392500.0],["2024-08-29",0.85,0.89,0.85,0.88,259300.0],["2024-08-30",0.87,0.89,0.83,0.86,510600.0],["2024-09-03",1.06,1.32,0.88,0.91,16077200.0],["2024-09-04",0.91,0.96,0.89,0.93,1548800.0],["2024-09-05",0.91,1.02,0.91,0.98,1827200.0],["2024-09-06",0.96,1.02,0.94,0.98,911700.0],["2024-09-09",0.99,1.01,0.91,0.92,673000.0],["2024-09-10",0.92,0.97,0.87,0.95,972600.0],["2024-09-11",0.96,0.97,0.93,0.96,232700.0],["2024-09-12",0.95,1.06,0.94,1.04,747100.0],["2024-09-13",1.03,1.09,1.0,1.02,1023000.0],["2024-09-16",1.1,1.19,1.05,1.11,2502100.0],["2024-09-17",1.12,1.12,1.05,1.09,916900.0],["2024-09-18",1.08,1.11,1.07,1.08,476300.0],["2024-09-19",1.09,1.1,0.98,1.03,1023000.0],["2024-09-20",1.01,1.02,0.94,0.96,936100.0],["2024-09-23",0.97,0.98,0.92,0.93,485900.0],["2024-09-24",0.94,1.03,0.94,1.0,514400.0],["2024-09-25",1.03,1.14,1.03,1.04,2290800.0],["2024-09-26",1.07,1.17,1.03,1.15,1066100.0],["2024-09-27",1.13,1.22,1.11,1.16,1248100.0],["2024-09-30",1.2,1.25,1.13,1.17,521000.0],["2024-10-01",1.16,1.17,1.06,1.11,739900.0],["2024-10-02",1.1,1.16,1.08,1.09,874600.0],["2024-10-03",1.1,1.15,1.07,1.14,431900.0],["2024-10-04",1.15,1.18,1.12,1.17,567700.0],["2024-10-07",1.15,1.21,1.14,1.21,521000.0],["2024-10-08",1.18,1.22,1.14,1.21,504000.0],["2024-10-09",1.24,1.37,1.24,1.32,2066700.0],["2024-10-10",1.35,1.47,1.25,1.39,2255900.0],["2024-10-11",1.36,1.42,1.33,1.36,594300.0],["2024-10-14",1.35,1.48,1.33,1.47,928700.0],["2024-10-15",1.44,1.5,1.37,1.39,748400.0],["2024-10-16",1.37,1.4,1.32,1.37,662900.0],["2024-10-17",1.37,1.37,1.29,1.31,436200.0],["2024-10-18",1.31,1.39,1.3,1.3,588500.0],["2024-10-21",1.3,1.33,1.23,1.29,525100.0],["2024-10-22",1.27,1.32,1.26,1.3,316300.0],["2024-10-23",1.33,1.38,1.26,1.31,1566100.0],["2024-10-24",1.32,1.43,1.28,1.34,1728700.0],["2024-10-25",1.35,1.35,1.28,1.3,661400.0],["2024-10-28",1.29,1.35,1.28,1.3,457600.0],["2024-10-29",1.29,1.29,1.17,1.17,1067500.0],["2024-10-30",1.15,1.3,1.15,1.23,1103100.0],["2024-10-31",1.2,1.21,1.1,1.17,1059300.0],["2024-11-01",1.16,1.23,1.16,1.22,330700.0],["2024-11-04",1.23,1.23,1.08,1.15,668400.0],["2024-11-05",1.15,1.19,1.15,1.16,345200.0],["2024-11-06",1.2,1.2,1.11,1.16,756600.0],["2024-11-07",1.15,1.2,1.14,1.15,354900.0],["2024-11-08",1.16,1.16,1.1,1.11,531000.0],["2024-11-11",1.14,1.15,1.07,1.07,656300.0],["2024-11-12",1.07,1.08,1.01,1.05,634000.0],["2024-11-13",1.08,1.1,1.03,1.09,545700.0],["2024-11-14",1.09,1.13,1.06,1.08,799600.0],["2024-11-15",1.01,1.02,0.85,0.91,1773600.0],["2024-11-18",0.95,1.17,0.95,1.09,1921000.0],["2024-11-19",1.09,1.1,0.99,1.07,744100.0],["2024-11-20",1.05,1.13,1.03,1.12,444200.0],["2024-11-21",1.12,1.31,1.1,1.3,1263700.0],["2024-11-22",1.28,1.72,1.27,1.71,5271900.0],["2024-11-25",1.84,2.27,1.76,2.25,8391600.0],["2024-11-26",2.38,2.63,1.82,1.97,6608700.0],["2024-11-27",1.93,2.32,1.93,2.13,2936600.0],["2024-11-29",2.12,2.49,2.1,2.31,2196100.0],["2024-12-02",2.59,3.0,2.44,2.53,5491800.0],["2024-12-03",2.51,2.7,2.39,2.51,2035900.0],["2024-12-04",2.53,2.65,2.32,2.63,1604700.0],["2024-12-05",2.62,2.73,2.4,2.46,1503800.0],["2024-12-06",2.46,2.67,2.36,2.57,1886100.0],["2024-12-09",2.64,3.0,2.62,2.73,2350800.0],["2024-12-10",2.82,3.3,2.57,3.09,3703800.0],["2024-12-11",3.15,3.32,2.96,3.16,2060200.0],["2024-12-12",3.1,3.35,2.98,3.33,1716800.0],["2024-12-13",3.31,3.63,3.13,3.16,2447000.0],["2024-12-16",3.21,3.63,3.05,3.52,2293300.0],["2024-12-17",3.69,3.97,3.43,3.84,3039600.0],["2024-12-18",3.92,4.72,3.7,3.75,6557500.0],["2024-12-19",4.08,4.31,3.58,3.72,3451900.0],["2024-12-20",3.47,4.49,3.34,4.4,4325100.0],["2024-12-23",4.5,4.54,4.12,4.5,2138000.0],["2024-12-24",4.41,4.62,4.15,4.24,1551500.0],["2024-12-26",4.25,5.36,4.25,5.26,5251900.0],["2024-12-27",5.26,5.49,5.0,5.25,3592100.0],["2024-12-30",5.08,5.16,4.26,4.32,3450400.0],["2024-12-31",4.41,4.43,3.87,3.94,3166900.0],["2025-01-02",4.07,4.22,3.95,4.14,2534700.0],["2025-01-03",4.21,4.39,3.95,4.39,2536100.0],["2025-01-06",4.67,5.79,4.55,5.26,7472800.0],["2025-01-07",5.39,5.44,4.05,4.11,5524200.0],["2025-01-08",4.08,4.25,3.63,4.22,4281000.0],["2025-01-10",3.95,4.06,3.34,3.41,3222600.0],["2025-01-13",3.01,3.22,2.86,3.13,3540400.0],["2025-01-14",3.2,3.36,2.92,2.94,1764100.0],["2025-01-15",3.11,3.24,3.03,3.18,1641500.0],["2025-01-16",3.25,3.33,2.95,3.12,1563600.0],["2025-01-17",3.18,3.32,3.01,3.06,1313300.0],["2025-01-21",3.09,3.7,3.03,3.65,3029200.0],["2025-01-22",3.65,3.86,3.52,3.82,1844100.0],["2025-01-23",3.75,3.9,3.59,3.67,1592500.0],["2025-01-24",3.7,3.89,3.63,3.7,1033700.0],["2025-01-27",3.4,3.49,3.21,3.3,1672600.0],["2025-01-28",3.36,3.37,3.11,3.32,838700.0],["2025-01-29",3.31,3.45,3.15,3.4,1106300.0],["2025-01-30",3.55,3.92,3.53,3.8,2354000.0],["2025-01-31",3.75,4.29,3.65,4.14,3508500.0],["2025-02-03",3.77,4.52,3.63,4.25,3063400.0],["2025-02-04",4.42,4.49,4.06,4.36,2130400.0],["2025-02-05",4.33,4.48,4.05,4.26,1612700.0],["2025-02-06",4.14,4.27,4.07,4.27,1097200.0],["2025-02-07",4.18,4.43,3.87,4.02,2124900.0],["2025-02-10",4.02,4.22,3.91,4.16,1721500.0],["2025-02-11",4.11,4.4,3.99,4.12,1712600.0],["2025-02-12",3.95,4.47,3.93,4.17,1986900.0],["2025-02-13",4.15,4.29,3.82,4.28,2743000.0],["2025-02-14",4.28,4.42,4.07,4.38,1688900.0],["2025-02-18",4.44,4.82,4.21,4.34,2371400.0],["2025-02-19",4.22,4.34,3.86,3.91,2091900.0],["2025-02-20",3.94,3.96,3.58,3.69,2107200.0],["2025-02-21",3.71,3.79,3.27,3.29,1939900.0],["2025-02-24",3.4,3.44,3.05,3.06,1839000.0],["2025-02-25",3.01,3.13,2.8,2.88,2681300.0],["2025-02-26",2.94,3.29,2.93,3.15,1741100.0],["2025-02-27",3.27,3.28,2.97,2.98,1004000.0],["2025-02-28",2.96,3.02,2.83,2.96,1069400.0],["2025-03-03",2.94,2.96,2.61,2.68,1823100.0],["2025-03-04",2.55,2.86,2.43,2.79,2063000.0],["2025-03-05",2.78,2.83,2.63,2.76,898000.0],["2025-03-06",2.68,2.8,2.55,2.61,1188400.0],["2025-03-07",2.62,2.77,2.48,2.76,1371500.0],["2025-03-10",2.68,2.75,2.42,2.43,1106700.0],["2025-03-11",2.47,2.57,2.27,2.32,1935500.0],["2025-03-12",2.39,2.48,2.24,2.29,1814200.0],["2025-03-13",2.29,2.37,2.15,2.18,1598600.0],["2025-03-14",2.12,2.6,2.12,2.36,3210000.0],["2025-03-17",2.38,2.48,2.28,2.38,1662200.0],["2025-03-18",2.31,2.39,2.25,2.3,1170900.0],["2025-03-19",2.35,2.45,2.32,2.36,1656300.0],["2025-03-20",2.32,2.36,2.27,2.3,836600.0],["2025-03-21",2.27,2.32,2.25,2.3,622000.0],["2025-03-24",2.35,2.35,2.24,2.28,978700.0],["2025-03-25",2.27,2.3,2.14,2.3,1072900.0],["2025-03-26",2.28,2.32,2.25,2.28,613800.0],["2025-03-27",2.27,2.34,2.25,2.26,1129500.0],["2025-03-28",2.24,2.33,2.17,2.24,2692600.0],["2025-03-31",2.16,2.18,2.0,2.04,1241400.0],["2025-04-01",2.0,2.03,1.87,1.94,2147900.0],["2025-04-02",1.86,2.05,1.82,2.01,1304800.0],["2025-04-03",1.83,1.9,1.74,1.79,2058400.0],["2025-04-04",1.7,1.74,1.5,1.69,2100500.0],["2025-04-07",1.52,1.78,1.47,1.74,1988100.0],["2025-04-08",1.81,1.86,1.54,1.59,1244500.0],["2025-04-09",1.55,1.86,1.53,1.82,1854400.0],["2025-04-10",1.75,1.75,1.61,1.69,646900.0],["2025-04-11",1.72,1.73,1.63,1.67,590200.0],["2025-04-14",1.73,1.8,1.61,1.65,1070300.0],["2025-04-15",1.65,1.72,1.64,1.71,767500.0],["2025-04-16",1.69,1.72,1.58,1.62,902400.0],["2025-04-17",1.65,1.68,1.56,1.64,808500.0],["2025-04-21",1.6,1.65,1.55,1.6,408900.0],["2025-04-22",1.62,1.75,1.61,1.66,932300.0],["2025-04-23",1.77,1.86,1.71,1.71,705400.0],["2025-04-24",1.76,1.88,1.75,1.83,1162400.0],["2025-04-25",1.83,1.93,1.77,1.86,751000.0],["2025-04-28",1.88,1.98,1.85,1.95,859700.0],["2025-04-29",2.0,2.03,1.92,1.96,1298400.0],["2025-04-30",1.95,2.2,1.9,2.13,4230500.0],["2025-05-01",2.12,2.17,1.9,1.9,1517100.0],["2025-05-02",1.94,1.99,1.89,1.94,1240700.0],["2025-05-05",1.95,1.95,1.79,1.8,1333400.0],["2025-05-06",1.77,1.85,1.75,1.82,1069700.0],["2025-05-07",1.8,1.82,1.71,1.75,537100.0],["2025-05-08",1.78,1.86,1.74,1.82,783100.0],["2025-05-09",1.88,1.97,1.83,1.94,1763100.0],["2025-05-12",1.98,2.17,1.97,2.1,2105500.0],["2025-05-13",2.1,2.65,2.1,2.6,4463200.0],["2025-05-14",2.83,2.9,2.53,2.67,3862900.0],["2025-05-15",2.57,2.64,2.47,2.63,1205700.0],["2025-05-16",2.64,2.75,2.53,2.56,2031500.0],["2025-05-19",2.45,2.57,2.37,2.55,1499800.0],["2025-05-20",2.55,2.56,2.37,2.45,1182300.0],["2025-05-21",2.41,2.54,2.31,2.36,1089600.0],["2025-05-22",2.36,2.48,2.27,2.37,1000600.0],["2025-05-23",2.32,2.55,2.29,2.43,1801100.0],["2025-05-27",2.51,3.0,2.51,2.92,4431500.0],["2025-05-28",2.97,2.98,2.71,2.71,1353500.0],["2025-05-29",2.8,3.24,2.8,3.05,5424400.0],["2025-05-30",3.1,3.3,2.84,2.92,4555400.0],["2025-06-02",2.93,3.0,2.77,2.89,1423100.0],["2025-06-03",3.02,3.3,3.01,3.18,3139900.0],["2025-06-04",3.2,3.2,3.01,3.1,1580200.0],["2025-06-05",3.11,3.14,2.81,2.82,1489800.0],["2025-06-06",2.89,3.01,2.87,2.97,1288100.0],["2025-06-09",3.16,3.43,3.05,3.36,4033800.0],["2025-06-10",3.37,3.4,3.16,3.25,1539600.0],["2025-06-11",3.3,3.3,3.08,3.16,1051500.0],["2025-06-12",3.1,3.16,3.03,3.07,681100.0],["2025-06-13",3.0,3.03,2.9,2.95,1038900.0],["2025-06-16",3.01,3.29,3.01,3.15,1401300.0],["2025-06-17",3.12,3.14,2.97,2.98,796100.0],["2025-06-18",3.0,3.13,2.98,3.0,816200.0],["2025-06-20",3.04,3.05,2.83,2.88,1597300.0],["2025-06-23",2.81,2.88,2.67,2.79,1795500.0],["2025-06-24",2.85,3.02,2.83,2.83,1128400.0],["2025-06-25",2.85,2.9,2.75,2.78,915100.0],["2025-06-26",2.79,2.91,2.71,2.88,1094100.0],["2025-06-27",2.88,2.88,2.72,2.81,10719600.0],["2025-06-30",2.95,3.16,2.9,2.92,3775300.0],["2025-07-01",2.87,2.87,2.67,2.72,1770200.0],["2025-07-02",2.77,2.92,2.72,2.81,1375800.0],["2025-07-03",2.85,2.92,2.76,2.78,859800.0],["2025-07-07",2.76,2.77,2.58,2.62,1362900.0],["2025-07-08",2.63,2.67,2.56,2.59,1103400.0],["2025-07-09",2.6,2.64,2.45,2.58,1333400.0],["2025-07-10",2.61,2.61,2.46,2.51,1344400.0],["2025-07-11",2.48,2.49,2.4,2.41,1205100.0],["2025-07-14",2.4,2.54,2.35,2.5,1619200.0],["2025-07-15",2.53,2.54,2.36,2.37,1128900.0],["2025-07-16",2.37,2.41,2.28,2.41,1230200.0],["2025-07-17",2.42,2.57,2.41,2.46,1424500.0],["2025-07-18",2.51,2.53,2.42,2.5,1429000.0],["2025-07-21",2.64,2.75,2.37,2.39,2105400.0],["2025-07-22",2.4,2.41,2.32,2.34,1011300.0],["2025-07-23",2.36,2.45,2.35,2.41,1343800.0],["2025-07-24",2.44,2.44,2.33,2.33,1157500.0],["2025-07-25",2.34,2.34,2.19,2.27,1524800.0],["2025-07-28",2.3,2.33,2.2,2.21,868200.0],["2025-07-29",2.2,2.23,2.05,2.07,1763800.0],["2025-07-30",2.1,2.15,2.0,2.04,1407600.0],["2025-07-31",2.07,2.1,2.0,2.01,1079300.0],["2025-08-01",1.96,2.0,1.88,1.94,1282800.0],["2025-08-04",1.96,2.03,1.95,1.99,850200.0],["2025-08-05",2.03,2.07,1.99,2.04,860000.0],["2025-08-06",2.1,2.34,2.07,2.28,3456000.0],["2025-08-07",2.28,2.3,2.05,2.1,2151000.0],["2025-08-08",2.15,2.18,2.03,2.07,1100400.0],["2025-08-11",2.08,2.08,1.98,2.0,1146800.0],["2025-08-12",2.04,2.26,2.03,2.2,1386800.0],["2025-08-13",2.2,2.34,2.19,2.32,1309100.0],["2025-08-14",2.25,2.25,2.15,2.2,1149800.0],["2025-08-15",2.22,2.3,2.0,2.02,2345900.0],["2025-08-18",2.0,2.07,1.96,1.99,870000.0],["2025-08-19",2.0,2.0,1.88,1.9,1451300.0],["2025-08-20",1.91,1.95,1.83,1.93,1204400.0],["2025-08-21",1.92,1.96,1.88,1.91,674600.0],["2025-08-22",1.93,2.17,1.92,2.13,2291300.0],["2025-08-25",2.1,2.1,2.03,2.04,629000.0],["2025-08-26",2.05,2.13,2.03,2.09,588500.0],["2025-08-27",2.09,2.09,2.05,2.08,646900.0],["2025-08-28",2.1,2.16,2.08,2.15,1088200.0],["2025-08-29",2.15,2.16,2.1,2.12,660700.0],["2025-09-02",2.08,2.18,2.05,2.15,853900.0],["2025-09-03",2.12,2.15,2.05,2.1,858500.0],["2025-09-04",2.12,2.24,2.12,2.21,1422700.0],["2025-09-05",2.27,2.47,2.2,2.43,3056100.0],["2025-09-08",2.52,2.55,2.29,2.31,2952800.0],["2025-09-09",2.32,2.42,2.28,2.3,1179800.0],["2025-09-10",2.33,2.37,2.23,2.27,1154500.0],["2025-09-11",2.26,2.38,2.26,2.36,1161200.0],["2025-09-12",2.37,2.37,2.17,2.23,1552200.0],["2025-09-15",2.26,2.28,2.12,2.22,1271000.0],["2025-09-16",2.21,2.24,2.16,2.23,672900.0],["2025-09-17",2.26,2.49,2.25,2.37,2458000.0],["2025-09-18",2.4,2.5,2.32,2.45,1898200.0],["2025-09-19",2.49,2.59,2.45,2.57,3344700.0],["2025-09-22",2.65,3.46,2.62,3.38,12388700.0],["2025-09-23",3.35,4.1,3.19,3.28,10670400.0],["2025-09-24",3.31,3.51,3.11,3.14,2538700.0],["2025-09-25",3.0,3.01,2.8,2.92,6251100.0],["2025-09-26",2.99,3.14,2.97,3.04,2786000.0],["2025-09-29",3.22,3.37,3.01,3.07,3192100.0],["2025-09-30",3.05,3.19,3.03,3.13,2647400.0],["2025-10-01",3.24,3.75,3.2,3.48,5331500.0],["2025-10-02",3.52,3.84,3.52,3.79,4197700.0],["2025-10-03",3.83,3.99,3.7,3.89,3377400.0],["2025-10-06",4.01,4.13,3.83,3.87,2759100.0],["2025-10-07",3.91,4.29,3.8,3.84,3690500.0],["2025-10-08",3.83,4.13,3.65,4.06,2868900.0],["2025-10-09",3.97,4.0,3.71,3.84,2675400.0],["2025-10-10",3.86,3.93,3.51,3.52,3018600.0],["2025-10-13",3.7,3.74,3.55,3.64,1282800.0],["2025-10-14",3.55,3.8,3.38,3.69,1857000.0],["2025-10-15",3.78,4.05,3.73,4.04,2639900.0],["2025-10-16",4.06,4.15,3.8,3.99,1861500.0],["2025-10-17",3.9,3.9,3.62,3.72,2508000.0],["2025-10-20",3.84,4.15,3.8,4.08,2741600.0],["2025-10-21",4.07,4.1,3.83,3.95,1761000.0],["2025-10-22",3.9,3.97,3.43,3.52,2661400.0],["2025-10-23",3.53,3.7,3.53,3.61,1227500.0],["2025-10-24",3.71,3.78,3.64,3.66,1520000.0],["2025-10-27",3.76,3.83,3.57,3.62,1255700.0],["2025-10-28",3.6,3.64,3.52,3.58,1397100.0],["2025-10-29",3.55,3.64,3.5,3.61,1745100.0],["2025-10-30",3.52,3.55,3.27,3.29,1327300.0],["2025-10-31",3.33,3.44,3.3,3.35,1005800.0],["2025-11-03",3.35,3.42,3.3,3.39,1132900.0],["2025-11-04",3.24,3.29,3.09,3.12,1770700.0],["2025-11-05",3.1,3.12,2.98,3.05,1464400.0],["2025-11-06",3.05,3.07,2.82,2.85,1213700.0],["2025-11-07",2.75,2.86,2.66,2.85,1572700.0],["2025-11-10",2.97,3.02,2.73,2.75,1496300.0],["2025-11-11",2.75,2.75,2.56,2.62,1767600.0],["2025-11-12",2.63,2.76,2.63,2.7,1632200.0],["2025-11-13",2.66,2.72,2.4,2.45,2611500.0],["2025-11-14",2.33,2.44,2.24,2.26,2108800.0],["2025-11-17",2.24,2.31,2.06,2.13,2000900.0],["2025-11-18",2.1,2.24,2.1,2.18,1478600.0],["2025-11-19",2.18,2.28,2.15,2.18,1662100.0],["2025-11-20",2.27,2.3,2.03,2.05,1553900.0],["2025-11-21",2.07,2.19,2.0,2.17,2076100.0],["2025-11-24",2.2,2.31,2.15,2.28,1175500.0],["2025-11-25",2.28,2.34,2.2,2.33,1151000.0],["2025-11-26",2.34,2.51,2.34,2.38,1909200.0],["2025-11-28",2.56,2.86,2.54,2.69,4290700.0],["2025-12-01",2.62,2.65,2.42,2.48,1913800.0],["2025-12-02",2.49,2.64,2.46,2.59,927600.0],["2025-12-03",2.59,2.69,2.5,2.66,1035200.0],["2025-12-04",2.62,2.77,2.62,2.76,1222600.0],["2025-12-05",2.75,2.8,2.72,2.77,922100.0],["2025-12-08",2.8,2.92,2.77,2.91,1488400.0],["2025-12-09",2.88,3.05,2.85,3.01,1268200.0],["2025-12-10",3.0,3.2,2.94,3.15,1892800.0],["2025-12-11",3.11,3.11,2.88,2.97,1263700.0],["2025-12-12",2.97,3.0,2.7,2.71,1377800.0],["2025-12-15",2.76,2.82,2.69,2.71,2222900.0],["2025-12-16",2.68,2.94,2.67,2.9,1924400.0],["2025-12-17",2.91,3.06,2.87,2.88,2905500.0],["2025-12-18",2.98,3.29,2.98,3.15,3436200.0],["2025-12-19",3.21,3.26,3.03,3.07,9619700.0],["2025-12-22",3.14,3.18,2.87,2.91,1907300.0],["2025-12-23",2.92,3.77,2.92,3.74,11351300.0],["2025-12-24",3.69,3.69,3.12,3.19,5047400.0],["2025-12-26",3.31,3.49,3.22,3.36,2652700.0],["2025-12-29",3.26,3.58,3.15,3.55,2419400.0],["2025-12-30",3.54,3.89,3.5,3.85,3378900.0],["2025-12-31",3.84,3.9,3.58,3.78,1896600.0],["2026-01-02",3.8,4.04,3.79,3.85,2684400.0],["2026-01-05",3.82,3.85,3.55,3.57,2662700.0],["2026-01-06",3.56,3.72,3.48,3.51,3415200.0],["2026-01-07",3.57,3.64,3.22,3.23,2342100.0],["2026-01-08",3.2,3.43,3.18,3.41,1539000.0],["2026-01-09",3.42,3.5,3.22,3.31,1732600.0],["2026-01-12",3.3,3.48,3.24,3.43,1401500.0],["2026-01-13",3.44,3.49,3.31,3.42,911300.0],["2026-01-14",3.39,3.52,3.23,3.35,1374600.0],["2026-01-15",3.36,3.44,3.23,3.31,1583600.0],["2026-01-16",3.33,3.35,3.15,3.16,1392200.0],["2026-01-20",3.04,3.2,2.98,3.13,1109000.0],["2026-01-21",3.16,3.18,2.92,2.98,1693900.0],["2026-01-22",3.01,3.14,3.01,3.04,810700.0],["2026-01-23",3.04,3.04,2.95,2.98,1024500.0],["2026-01-26",3.0,3.0,2.77,2.8,1363200.0],["2026-01-27",2.8,2.93,2.78,2.89,902100.0],["2026-01-28",2.9,2.94,2.61,2.62,1606900.0],["2026-01-29",2.63,2.64,2.5,2.61,1162800.0],["2026-01-30",2.59,2.68,2.54,2.63,940000.0],["2026-02-02",2.63,2.63,2.47,2.5,1313400.0],["2026-02-03",2.56,2.6,2.45,2.58,853400.0],["2026-02-04",2.67,2.67,2.39,2.48,1776800.0],["2026-02-05",2.41,2.44,2.27,2.29,1401800.0],["2026-02-06",2.34,2.52,2.34,2.51,1149800.0],["2026-02-09",2.51,2.67,2.43,2.63,825400.0],["2026-02-10",2.65,2.75,2.61,2.65,810700.0],["2026-02-11",2.69,2.7,2.5,2.55,695400.0],["2026-02-12",2.57,2.61,2.46,2.47,677300.0],["2026-02-13",2.5,2.6,2.47,2.53,609900.0],["2026-02-17",2.54,2.72,2.48,2.64,782900.0],["2026-02-18",2.65,2.74,2.55,2.58,820400.0],["2026-02-19",2.58,2.85,2.56,2.83,1308300.0],["2026-02-20",2.82,2.93,2.75,2.76,1129000.0],["2026-02-23",2.71,2.79,2.64,2.72,711900.0],["2026-02-24",2.74,3.16,2.73,3.08,1890200.0],["2026-02-25",3.08,3.17,3.0,3.02,2801000.0],["2026-02-26",3.02,3.12,2.95,3.08,829200.0],["2026-02-27",2.97,3.01,2.89,2.89,637600.0],["2026-03-02",2.75,2.86,2.72,2.8,1016500.0],["2026-03-03",2.7,2.7,2.52,2.63,893300.0],["2026-03-04",2.67,2.75,2.66,2.67,644800.0],["2026-03-05",2.69,2.69,2.56,2.61,722500.0],["2026-03-06",2.58,2.6,2.52,2.55,633200.0],["2026-03-09",2.5,2.64,2.41,2.59,937000.0],["2026-03-10",2.62,2.69,2.53,2.55,595700.0],["2026-03-11",2.59,2.62,2.54,2.59,569100.0],["2026-03-12",2.57,2.64,2.52,2.55,805100.0],["2026-03-13",2.56,2.61,2.16,2.19,2212100.0],["2026-03-16",2.25,2.33,2.1,2.11,1296000.0],["2026-03-17",2.12,2.17,2.06,2.13,1529500.0],["2026-03-18",2.13,2.14,2.0,2.03,1285100.0],["2026-03-19",2.0,2.21,1.97,2.19,1135500.0],["2026-03-20",2.16,2.35,2.15,2.26,1515400.0],["2026-03-23",2.34,2.49,2.32,2.41,1318900.0],["2026-03-24",2.36,2.49,2.36,2.44,702200.0],["2026-03-25",2.46,2.47,2.37,2.42,561700.0],["2026-03-26",2.37,2.47,2.23,2.25,1045500.0],["2026-03-27",2.23,2.3,2.16,2.17,623600.0],["2026-03-30",2.2,2.23,2.04,2.07,595700.0],["2026-03-31",2.13,2.32,2.13,2.31,1012700.0],["2026-04-01",2.35,2.45,2.34,2.35,674000.0],["2026-04-02",2.22,2.38,2.21,2.36,641300.0],["2026-04-06",2.39,2.54,2.38,2.5,1014100.0],["2026-04-07",2.45,2.49,2.3,2.35,1012500.0],["2026-04-08",2.5,2.5,2.42,2.44,661000.0],["2026-04-09",2.43,2.46,2.39,2.4,294400.0],["2026-04-10",2.4,2.46,2.35,2.4,411700.0],["2026-04-13",2.38,2.5,2.37,2.48,527100.0],["2026-04-14",2.49,2.58,2.47,2.57,811100.0],["2026-04-15",2.56,2.67,2.53,2.61,767900.0],["2026-04-16",2.61,2.66,2.56,2.62,495900.0],["2026-04-17",2.7,2.77,2.6,2.61,1243200.0],["2026-04-20",2.6,2.71,2.56,2.65,1072700.0],["2026-04-21",2.66,2.71,2.47,2.48,1310300.0],["2026-04-22",2.5,2.59,2.5,2.52,646700.0],["2026-04-23",2.52,2.53,2.38,2.39,591100.0],["2026-04-24",2.43,2.49,2.38,2.47,587700.0],["2026-04-27",2.43,2.45,2.33,2.34,800500.0],["2026-04-28",2.33,2.42,2.26,2.41,493800.0],["2026-04-29",2.37,2.41,2.35,2.38,546800.0],["2026-04-30",2.42,2.9,2.4,2.88,3546300.0],["2026-05-01",2.84,2.88,2.73,2.84,1409100.0],["2026-05-04",2.84,2.91,2.64,2.66,1286600.0],["2026-05-05",2.66,2.76,2.62,2.71,787800.0],["2026-05-06",2.7,2.91,2.66,2.88,1108600.0],["2026-05-07",2.86,2.96,2.77,2.86,1090700.0],["2026-05-08",2.86,3.15,2.85,3.11,2012100.0],["2026-05-11",3.08,3.25,3.05,3.05,1132400.0],["2026-05-12",3.0,3.06,2.87,2.9,1415800.0],["2026-05-13",2.9,3.06,2.8,3.02,1454800.0],["2026-05-14",3.02,3.16,2.97,3.08,1873500.0],["2026-05-15",2.42,3.08,2.41,3.0,3397200.0],["2026-05-18",3.16,3.82,3.15,3.65,6754900.0],["2026-05-19",3.55,4.24,3.54,4.11,6740400.0],["2026-05-20",4.0,4.68,3.98,4.52,4956500.0],["2026-05-21",4.52,4.82,4.26,4.7,3530300.0],["2026-05-22",4.76,5.62,4.75,5.14,5000600.0],["2026-05-26",5.19,5.25,4.46,4.85,4506600.0],["2026-05-27",4.79,4.88,4.55,4.73,2584700.0],["2026-05-28",4.64,4.7,4.41,4.5,2636900.0],["2026-05-29",4.52,4.95,4.22,4.6,4349700.0],["2026-06-01",4.4,4.54,4.04,4.25,2292900.0],["2026-06-02",4.16,4.74,4.16,4.57,1916000.0],["2026-06-03",4.54,4.55,4.11,4.11,1387100.0],["2026-06-04",4.03,4.35,4.01,4.23,1333600.0],["2026-06-05",4.11,4.16,3.61,3.65,1723400.0],["2026-06-08",3.7,3.7,3.38,3.42,1299900.0],["2026-06-09",3.45,3.58,3.06,3.19,2020900.0],["2026-06-10",3.18,3.24,2.98,3.0,1936200.0],["2026-06-11",3.03,3.2,2.97,3.17,1392800.0],["2026-06-12",3.17,3.28,2.96,3.12,2220700.0],["2026-06-15",3.38,3.59,3.25,3.4,3089300.0],["2026-06-16",3.51,3.74,3.32,3.33,2299300.0],["2026-06-17",3.35,3.51,3.2,3.26,1295300.0],["2026-06-18",3.39,3.46,3.23,3.31,3148200.0],["2026-06-22",3.3,3.3,3.09,3.16,1543100.0],["2026-06-23",3.04,3.17,3.02,3.08,1012900.0],["2026-06-24",3.07,3.14,2.78,2.81,1605000.0],["2026-06-25",2.87,2.88,2.68,2.75,1050700.0],["2026-06-26",2.72,2.82,2.68,2.74,2937200.0],["2026-06-29",2.78,2.84,2.65,2.73,1176100.0],["2026-06-30",2.73,2.98,2.73,2.9,1533500.0],["2026-07-01",2.81,2.91,2.75,2.77,672000.0],["2026-07-02",2.76,2.95,2.74,2.8,900900.0],["2026-07-06",2.8,2.89,2.7,2.72,953700.0],["2026-07-07",2.68,2.69,2.47,2.47,1378300.0],["2026-07-08",2.45,2.49,2.36,2.4,702400.0],["2026-07-09",2.43,2.48,2.41,2.44,659400.0],["2026-07-10",2.44,2.52,2.43,2.5,815000.0],["2026-07-13",2.46,2.46,2.26,2.3,1799000.0],["2026-07-14",2.3,2.44,2.3,2.33,1237500.0],["2026-07-15",2.35,2.49,2.33,2.41,1179900.0],["2026-07-16",2.4,2.41,2.3,2.32,785600.0],["2026-07-17",2.25,2.3,2.18,2.26,1047300.0],["2026-07-20",2.33,2.38,2.28,2.29,976800.0],["2026-07-21",2.33,2.47,2.33,2.45,1050600.0],["2026-07-22",2.43,2.55,2.4,2.42,876700.0],["2026-07-23",2.38,2.45,2.27,2.3,784600.0],["2026-07-24",2.36,2.36,2.25,2.29,741100.0],["2026-07-27",2.33,2.37,2.22,2.32,1006200.0],["2026-07-28",2.29,2.29,2.1,2.25,1206500.0],["2026-07-29",2.22,2.23,2.12,2.14,1049900.0],["2026-07-30",2.19,2.34,2.17,2.33,973300.0],["2026-07-31",2.38,2.45,2.27,2.33,647800.0],["2026-08-03",2.35,2.47,2.32,2.4,607800.0],["2026-08-04",2.49,2.65,2.47,2.64,1048200.0],["2026-08-05",2.64,2.64,2.55,2.56,464000.0],["2026-08-06",2.55,2.68,2.52,2.58,521800.0],["2026-08-07",2.63,2.7,2.56,2.69,758400.0],["2026-08-10",2.72,2.75,2.6,2.61,681300.0],["2026-08-11",2.64,2.72,2.63,2.64,666700.0],["2026-08-12",2.69,2.72,2.62,2.62,979800.0],["2026-08-13",2.66,2.73,2.59,2.64,1175600.0],["2026-08-14",2.4,3.1,2.34,3.1,2838900.0],["2026-08-17",3.02,3.15,2.635,3.09,2962337.0],["2026-08-18",3.25,3.35,2.97,3.08,2273225.119851],["2026-08-19",3.05,3.08,2.79,3.01,1252678.019003],["2026-08-20",2.99,3.15,2.895,2.99,1076266.465173]]}