{"t":"XTNT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-07-01",300.0,420.0,300.0,420.0,88.0],["2010-07-02",420.0,420.0,420.0,420.0,0.0],["2010-07-06",390.0,390.0,390.0,390.0,42.0],["2010-07-07",390.0,402.0,384.0,384.0,13.0],["2010-07-08",362.4,362.4,362.4,362.4,117.0],["2010-07-09",362.4,362.4,362.4,362.4,138.0],["2010-07-12",390.0,390.0,390.0,390.0,50.0],["2010-07-13",360.0,360.0,360.0,360.0,10.0],["2010-07-14",360.0,360.0,360.0,360.0,0.0],["2010-07-15",360.0,360.0,360.0,360.0,0.0],["2010-07-16",360.0,360.0,360.0,360.0,0.0],["2010-07-19",420.0,420.0,420.0,420.0,42.0],["2010-07-20",420.0,420.0,420.0,420.0,0.0],["2010-07-21",360.0,360.0,336.0,348.0,93.0],["2010-07-22",348.0,396.0,348.0,348.0,71.0],["2010-07-23",348.0,348.0,348.0,348.0,0.0],["2010-07-26",342.0,414.0,342.0,414.0,17.0],["2010-07-27",360.0,360.0,360.0,360.0,11.0],["2010-07-28",360.0,360.0,360.0,360.0,3.0],["2010-07-29",360.0,360.0,360.0,360.0,0.0],["2010-07-30",360.0,366.0,360.0,366.0,42.0],["2010-08-02",366.0,372.0,366.0,372.0,31.0],["2010-08-03",348.0,348.0,348.0,348.0,79.0],["2010-08-04",348.0,348.0,342.0,342.0,18.0],["2010-08-05",342.0,342.0,342.0,342.0,0.0],["2010-08-06",366.0,366.0,360.0,360.0,32.0],["2010-08-09",360.0,360.0,360.0,360.0,0.0],["2010-08-10",414.0,516.0,414.0,516.0,23.0],["2010-08-11",516.0,516.0,516.0,516.0,0.0],["2010-08-12",516.0,516.0,510.0,516.0,41.0],["2010-08-13",516.0,523.2,516.0,522.0,18.0],["2010-08-16",540.0,564.0,540.0,564.0,138.0],["2010-08-17",576.0,588.0,572.4,588.0,74.0],["2010-08-18",588.0,594.0,588.0,594.0,62.0],["2010-08-19",594.0,594.0,588.0,588.0,10.0],["2010-08-20",594.0,612.0,594.0,612.0,86.0],["2010-08-23",612.0,612.0,600.0,600.0,68.0],["2010-08-24",624.0,624.0,600.0,600.0,35.0],["2010-08-25",600.0,618.0,600.0,618.0,56.0],["2010-08-26",624.0,624.0,624.0,624.0,30.0],["2010-08-27",624.0,624.0,624.0,624.0,5.0],["2010-08-30",624.0,642.0,618.0,636.0,75.0],["2010-08-31",648.0,648.0,648.0,648.0,37.0],["2010-09-01",648.0,648.0,648.0,648.0,6.0],["2010-09-02",660.0,672.0,660.0,666.0,20.0],["2010-09-03",666.0,666.0,666.0,666.0,28.0],["2010-09-07",672.0,678.0,672.0,678.0,68.0],["2010-09-08",720.0,750.0,696.0,750.0,429.0],["2010-09-09",750.0,765.6,750.0,765.6,148.0],["2010-09-10",780.0,787.2,778.8,787.2,102.0],["2010-09-13",787.2,799.2,777.6,777.6,98.0],["2010-09-14",780.0,780.0,780.0,780.0,9.0],["2010-09-15",799.2,868.8,799.2,864.0,235.0],["2010-09-16",868.8,868.8,822.0,846.0,179.0],["2010-09-17",846.0,846.0,828.0,828.0,13.0],["2010-09-20",852.0,873.6,826.8,873.6,83.0],["2010-09-21",873.6,888.0,870.0,888.0,104.0],["2010-09-22",892.8,896.4,892.8,896.4,54.0],["2010-09-23",896.4,901.2,896.4,901.2,42.0],["2010-09-24",901.2,915.6,901.2,915.6,66.0],["2010-09-27",915.6,919.2,915.6,919.2,55.0],["2010-09-28",921.6,921.6,870.0,882.0,133.0],["2010-09-29",894.0,894.0,888.0,894.0,25.0],["2010-09-30",894.0,894.0,894.0,894.0,25.0],["2010-10-01",894.0,894.0,894.0,894.0,63.0],["2010-10-04",864.0,900.0,864.0,900.0,54.0],["2010-10-05",897.6,897.6,897.6,897.6,17.0],["2010-10-06",900.0,906.0,900.0,906.0,17.0],["2010-10-07",906.0,933.6,906.0,933.6,103.0],["2010-10-08",933.6,945.6,933.6,933.6,368.0],["2010-10-11",936.0,936.0,876.0,876.0,146.0],["2010-10-12",870.0,898.8,870.0,898.8,27.0],["2010-10-13",894.0,894.0,894.0,894.0,16.0],["2010-10-14",894.0,894.0,894.0,894.0,22.0],["2010-10-15",894.0,900.0,894.0,900.0,118.0],["2010-10-18",906.0,906.0,894.0,906.0,23.0],["2010-10-19",900.0,900.0,900.0,900.0,26.0],["2010-10-20",840.0,840.0,840.0,840.0,8.0],["2010-10-21",894.0,894.0,840.0,864.0,42.0],["2010-10-22",852.0,894.0,852.0,894.0,99.0],["2010-10-25",858.0,870.0,858.0,870.0,9.0],["2010-10-26",864.0,864.0,858.0,858.0,8.0],["2010-10-27",858.0,858.0,858.0,858.0,14.0],["2010-10-28",852.0,852.0,840.0,840.0,21.0],["2010-10-29",840.0,840.0,840.0,840.0,0.0],["2010-11-01",840.0,840.0,840.0,840.0,0.0],["2010-11-02",870.0,870.0,870.0,870.0,3.0],["2010-11-03",828.0,840.0,828.0,840.0,5.0],["2010-11-04",828.0,828.0,828.0,828.0,4.0],["2010-11-05",840.0,840.0,840.0,840.0,2.0],["2010-11-08",840.0,840.0,816.0,816.0,32.0],["2010-11-09",828.0,840.0,822.0,822.0,33.0],["2010-11-10",816.0,816.0,816.0,816.0,4.0],["2010-11-11",808.8,810.0,808.8,810.0,33.0],["2010-11-12",750.0,780.0,703.2,703.2,19.0],["2010-11-15",768.0,840.0,768.0,810.0,84.0],["2010-11-16",810.0,810.0,810.0,810.0,4.0],["2010-11-17",840.0,840.0,828.0,828.0,18.0],["2010-11-18",900.0,906.0,888.0,888.0,16.0],["2010-11-19",888.0,888.0,888.0,888.0,1.0],["2010-11-22",840.0,840.0,816.0,816.0,15.0],["2010-11-23",792.0,852.0,792.0,852.0,17.0],["2010-11-24",852.0,852.0,852.0,852.0,0.0],["2010-11-26",852.0,852.0,852.0,852.0,0.0],["2010-11-29",852.0,852.0,852.0,852.0,0.0],["2010-11-30",852.0,852.0,720.0,792.0,83.0],["2010-12-01",804.0,804.0,802.8,804.0,21.0],["2010-12-02",840.0,840.0,720.0,768.0,38.0],["2010-12-03",760.8,768.0,760.8,768.0,3.0],["2010-12-06",768.0,768.0,768.0,768.0,0.0],["2010-12-07",714.0,714.0,714.0,714.0,1.0],["2010-12-08",714.0,840.0,714.0,793.2,9.0],["2010-12-09",793.2,793.2,793.2,793.2,0.0],["2010-12-10",793.2,793.2,793.2,793.2,0.0],["2010-12-13",793.2,793.2,793.2,793.2,0.0],["2010-12-14",750.0,750.0,750.0,750.0,4.0],["2010-12-15",750.0,750.0,750.0,750.0,0.0],["2010-12-16",750.0,750.0,750.0,750.0,1.0],["2010-12-17",834.0,834.0,834.0,834.0,3.0],["2010-12-20",834.0,840.0,834.0,840.0,72.0],["2010-12-21",870.0,888.0,870.0,882.0,47.0],["2010-12-22",882.0,894.0,870.0,894.0,41.0],["2010-12-23",894.0,894.0,894.0,894.0,0.0],["2010-12-27",960.0,990.0,930.0,990.0,67.0],["2010-12-28",990.0,1020.0,990.0,1020.0,88.0],["2010-12-29",984.0,1032.0,984.0,1032.0,73.0],["2010-12-30",1020.0,1020.0,1020.0,1020.0,46.0],["2010-12-31",1020.0,1020.0,1008.0,1020.0,77.0],["2011-01-03",1032.0,1080.0,1020.0,1074.0,35.0],["2011-01-04",1050.0,1074.0,1032.0,1032.0,17.0],["2011-01-05",1074.0,1074.0,1050.0,1050.0,30.0],["2011-01-06",1026.0,1026.0,1026.0,1026.0,4.0],["2011-01-07",1062.0,1062.0,1050.0,1050.0,43.0],["2011-01-10",1050.0,1068.0,1008.0,1018.8,248.0],["2011-01-11",990.0,1020.0,870.0,1014.0,117.0],["2011-01-12",930.0,978.0,840.0,960.0,198.0],["2011-01-13",920.4,960.0,834.0,900.0,28.0],["2011-01-14",900.0,900.0,804.0,888.0,129.0],["2011-01-18",840.0,853.2,780.0,831.6,122.0],["2011-01-19",840.0,840.0,720.0,720.0,34.0],["2011-01-20",834.0,834.0,661.2,774.0,18.0],["2011-01-21",696.0,768.0,696.0,759.6,86.0],["2011-01-24",756.0,756.0,667.2,720.0,20.0],["2011-01-25",680.4,702.0,680.4,681.6,45.0],["2011-01-26",702.0,702.0,681.6,696.0,118.0],["2011-01-27",684.0,684.0,606.0,636.0,96.0],["2011-01-28",666.0,678.0,618.0,618.0,50.0],["2011-01-31",624.0,690.0,624.0,672.0,123.0],["2011-02-01",660.0,690.0,606.0,606.0,204.0],["2011-02-02",618.0,676.8,618.0,621.6,107.0],["2011-02-03",626.4,654.0,606.0,606.0,125.0],["2011-02-04",606.0,702.0,600.0,672.0,680.0],["2011-02-07",702.0,702.0,672.0,672.0,122.0],["2011-02-08",702.0,702.0,660.0,660.0,520.0],["2011-02-09",660.0,660.0,570.0,570.0,228.0],["2011-02-10",600.0,688.8,600.0,651.6,228.0],["2011-02-11",600.0,600.0,480.0,534.0,1199.0],["2011-02-14",540.0,540.0,504.0,522.0,669.0],["2011-02-15",528.0,528.0,502.8,510.0,368.0],["2011-02-16",534.0,540.0,528.0,528.0,143.0],["2011-02-17",528.0,558.0,528.0,558.0,300.0],["2011-02-18",564.0,576.0,560.4,564.0,363.0],["2011-02-22",570.0,582.0,564.0,565.2,68.0],["2011-02-23",565.2,576.0,558.0,570.0,259.0],["2011-02-24",576.0,580.8,540.0,555.6,272.0],["2011-02-25",558.0,570.0,540.0,570.0,1296.0],["2011-02-28",588.0,588.0,552.0,570.0,349.0],["2011-03-01",582.0,582.0,540.0,540.0,236.0],["2011-03-02",534.0,540.0,510.0,534.0,83.0],["2011-03-03",511.2,522.0,498.0,499.2,90.0],["2011-03-04",522.0,540.0,480.0,540.0,186.0],["2011-03-07",546.0,588.0,546.0,564.0,331.0],["2011-03-08",576.0,576.0,468.0,492.0,310.0],["2011-03-09",504.0,514.8,396.0,510.0,143.0],["2011-03-10",504.0,504.0,477.6,480.0,354.0],["2011-03-11",498.0,498.0,474.0,480.0,348.0],["2011-03-14",486.0,506.4,480.0,506.4,538.0],["2011-03-15",420.0,500.4,420.0,492.0,521.0],["2011-03-16",486.0,486.0,474.0,486.0,398.0],["2011-03-17",486.0,498.0,474.0,492.0,506.0],["2011-03-18",484.8,486.0,438.0,438.0,607.0],["2011-03-21",462.0,462.0,444.0,462.0,427.0],["2011-03-22",476.4,480.0,446.4,454.8,393.0],["2011-03-23",462.0,462.0,432.0,433.2,203.0],["2011-03-24",433.2,453.6,426.0,445.2,453.0],["2011-03-25",447.6,447.6,429.6,441.6,587.0],["2011-03-28",448.8,450.0,434.4,450.0,967.0],["2011-03-29",475.2,476.4,421.2,424.8,563.0],["2011-03-30",421.2,444.0,379.2,406.8,683.0],["2011-03-31",402.0,402.0,360.0,372.0,545.0],["2011-04-01",454.8,480.0,372.0,453.6,858.0],["2011-04-04",421.2,480.0,421.2,447.6,235.0],["2011-04-05",452.4,456.0,423.6,438.0,119.0],["2011-04-06",442.8,442.8,420.0,429.6,180.0],["2011-04-07",430.8,430.8,411.6,414.0,357.0],["2011-04-08",420.0,439.2,398.4,408.0,153.0],["2011-04-11",408.0,409.2,374.4,382.8,213.0],["2011-04-12",376.8,393.6,357.6,370.8,315.0],["2011-04-13",373.2,438.0,312.0,354.0,839.0],["2011-04-14",372.0,373.2,360.0,361.2,372.0],["2011-04-15",361.2,384.0,361.2,384.0,182.0],["2011-04-18",381.6,390.0,372.0,390.0,122.0],["2011-04-19",390.0,391.2,375.6,388.8,313.0],["2011-04-20",390.0,396.0,386.4,396.0,195.0],["2011-04-21",392.4,426.0,385.2,424.8,475.0],["2011-04-25",429.6,456.0,423.6,447.6,1022.0],["2011-04-26",456.0,470.4,452.4,459.6,752.0],["2011-04-27",448.8,460.8,447.6,447.6,153.0],["2011-04-28",450.0,450.0,410.4,438.0,840.0],["2011-04-29",438.0,438.0,396.0,422.4,375.0],["2011-05-02",420.0,430.8,402.0,418.8,467.0],["2011-05-03",414.0,414.0,390.0,408.0,456.0],["2011-05-04",408.0,420.0,397.2,420.0,467.0],["2011-05-05",420.0,489.6,418.8,477.6,1960.0],["2011-05-06",490.8,504.0,474.0,480.0,1180.0],["2011-05-09",483.6,486.0,452.4,480.0,664.0],["2011-05-10",588.0,588.0,480.0,512.4,1648.0],["2011-05-11",588.0,588.0,487.2,510.0,1169.0],["2011-05-12",492.0,540.0,486.0,528.0,1968.0],["2011-05-13",540.0,542.4,474.0,481.2,1589.0],["2011-05-16",496.8,496.8,433.2,446.4,1050.0],["2011-05-17",447.6,450.0,402.0,423.6,905.0],["2011-05-18",423.6,433.2,402.0,414.0,808.0],["2011-05-19",414.0,417.6,397.2,402.0,744.0],["2011-05-20",400.8,406.8,381.6,402.0,661.0],["2011-05-23",452.4,452.4,384.0,392.4,627.0],["2011-05-24",394.8,403.2,378.0,381.6,733.0],["2011-05-25",342.0,384.0,342.0,376.8,995.0],["2011-05-26",366.0,379.2,354.0,367.2,468.0],["2011-05-27",369.6,392.4,355.2,388.8,664.0],["2011-05-31",378.0,442.8,378.0,442.8,1339.0],["2011-06-01",441.6,441.6,412.8,420.0,557.0],["2011-06-02",433.2,435.6,402.0,412.8,435.0],["2011-06-03",412.8,417.6,399.6,410.4,743.0],["2011-06-06",409.2,441.6,390.0,393.6,1106.0],["2011-06-07",399.6,420.0,396.0,408.0,658.0],["2011-06-08",464.4,464.4,415.2,432.0,685.0],["2011-06-09",428.4,444.0,428.4,432.0,703.0],["2011-06-10",432.0,457.2,420.0,445.2,1208.0],["2011-06-13",456.0,456.0,420.0,438.0,1456.0],["2011-06-14",453.6,456.0,393.6,422.4,1054.0],["2011-06-15",423.6,423.6,375.6,405.6,975.0],["2011-06-16",420.0,420.0,376.8,393.6,992.0],["2011-06-17",399.6,399.6,331.2,331.2,1765.0],["2011-06-20",356.4,388.8,333.6,380.4,1121.0],["2011-06-21",390.0,390.0,360.0,369.6,648.0],["2011-06-22",376.8,376.8,348.0,363.6,1332.0],["2011-06-23",361.2,379.2,355.2,379.2,948.0],["2011-06-24",379.2,385.2,350.4,364.8,15157.0],["2011-06-27",361.2,363.6,331.2,344.4,1664.0],["2011-06-28",343.2,344.4,331.2,342.0,1122.0],["2011-06-29",342.0,342.0,325.2,331.2,865.0],["2011-06-30",333.6,340.8,327.6,340.8,946.0],["2011-07-01",342.0,342.0,331.2,336.0,570.0],["2011-07-05",338.4,340.8,324.0,331.2,718.0],["2011-07-06",332.4,336.0,318.0,328.8,793.0],["2011-07-07",358.8,358.8,306.0,326.4,3098.0],["2011-07-08",325.2,325.2,307.2,312.0,847.0],["2011-07-11",324.0,324.0,312.0,318.0,1200.0],["2011-07-12",330.0,330.0,309.6,324.0,592.0],["2011-07-13",324.0,324.0,307.2,312.0,513.0],["2011-07-14",313.2,314.4,288.0,292.8,1653.0],["2011-07-15",296.4,296.4,265.2,278.4,1716.0],["2011-07-18",309.6,378.0,302.4,307.2,7713.0],["2011-07-19",330.0,330.0,297.6,314.4,2463.0],["2011-07-20",318.0,318.0,296.4,298.8,1045.0],["2011-07-21",294.0,304.8,294.0,298.8,756.0],["2011-07-22",307.2,307.2,280.8,294.0,1480.0],["2011-07-25",289.2,313.2,283.2,285.6,540.0],["2011-07-26",284.4,289.2,273.6,277.2,1001.0],["2011-07-27",276.0,280.8,270.0,270.0,722.0],["2011-07-28",264.0,282.0,264.0,279.6,729.0],["2011-07-29",277.2,285.6,270.0,285.6,845.0],["2011-08-01",288.0,290.4,273.6,288.0,783.0],["2011-08-02",288.0,288.0,265.2,271.2,780.0],["2011-08-03",272.4,273.6,264.0,268.8,741.0],["2011-08-04",265.2,272.4,252.0,252.0,1043.0],["2011-08-05",252.0,252.0,193.2,231.6,1631.0],["2011-08-08",228.0,230.4,204.0,218.4,1426.0],["2011-08-09",213.6,226.8,207.6,226.8,2150.0],["2011-08-10",240.0,240.0,222.0,223.2,1116.0],["2011-08-11",224.4,252.0,207.6,252.0,2028.0],["2011-08-12",272.4,312.0,253.2,264.0,3343.0],["2011-08-15",270.0,270.0,253.2,264.0,1291.0],["2011-08-16",252.0,254.4,241.2,242.4,1654.0],["2011-08-17",243.6,246.0,220.8,223.2,2317.0],["2011-08-18",213.6,228.0,210.0,210.0,1177.0],["2011-08-19",240.0,240.0,208.8,218.4,764.0],["2011-08-22",223.2,234.0,216.0,217.2,505.0],["2011-08-23",218.4,243.6,217.2,237.6,2248.0],["2011-08-24",240.0,265.2,235.2,247.2,474.0],["2011-08-25",253.2,253.2,238.8,240.0,617.0],["2011-08-26",238.8,267.6,226.8,229.2,1709.0],["2011-08-29",231.6,250.8,220.8,231.6,1403.0],["2011-08-30",230.4,246.0,228.0,230.4,464.0],["2011-08-31",230.4,240.0,226.8,231.6,866.0],["2011-09-01",231.6,237.6,225.6,230.4,573.0],["2011-09-02",225.6,231.6,218.4,218.4,746.0],["2011-09-06",217.2,230.4,216.0,224.4,413.0],["2011-09-07",228.0,234.0,217.2,223.2,879.0],["2011-09-08",223.2,232.8,214.8,222.0,1546.0],["2011-09-09",222.0,241.2,216.0,217.2,1288.0],["2011-09-12",214.8,222.0,213.6,213.6,441.0],["2011-09-13",214.8,222.0,210.0,213.6,666.0],["2011-09-14",214.8,217.2,210.0,211.2,843.0],["2011-09-15",212.4,234.0,211.2,217.2,1988.0],["2011-09-16",218.4,225.6,207.6,211.2,760.0],["2011-09-19",207.6,222.0,207.6,214.8,1445.0],["2011-09-20",214.8,237.6,214.8,224.4,726.0],["2011-09-21",222.0,240.0,222.0,234.0,576.0],["2011-09-22",229.2,238.8,208.8,208.8,1946.0],["2011-09-23",210.0,228.0,210.0,226.8,367.0],["2011-09-26",226.8,244.8,222.0,243.6,809.0],["2011-09-27",246.0,249.6,231.6,242.4,1008.0],["2011-09-28",242.4,246.0,232.8,234.0,1045.0],["2011-09-29",237.6,240.0,235.2,240.0,577.0],["2011-09-30",238.8,250.8,231.6,240.0,1067.0],["2011-10-03",237.6,237.6,226.8,226.8,741.0],["2011-10-04",226.8,264.0,211.2,250.8,1677.0],["2011-10-05",246.0,246.0,225.6,238.8,1719.0],["2011-10-06",237.6,244.8,234.0,243.6,493.0],["2011-10-07",246.0,255.6,242.4,250.8,627.0],["2011-10-10",252.0,260.4,244.8,260.4,1069.0],["2011-10-11",256.8,256.8,238.8,247.2,603.0],["2011-10-12",249.6,258.0,247.2,258.0,754.0],["2011-10-13",261.6,262.8,255.6,262.8,629.0],["2011-10-14",261.6,274.8,260.4,274.8,851.0],["2011-10-17",273.6,276.0,266.4,276.0,424.0],["2011-10-18",278.4,278.4,268.8,277.2,1385.0],["2011-10-19",276.0,277.2,272.4,276.0,584.0],["2011-10-20",274.8,282.0,272.4,278.4,518.0],["2011-10-21",288.0,300.0,285.6,297.6,946.0],["2011-10-24",306.0,340.8,306.0,334.8,2508.0],["2011-10-25",334.8,357.6,325.2,344.4,1677.0],["2011-10-26",348.0,354.0,337.2,352.8,1317.0],["2011-10-27",356.4,369.6,351.6,369.6,2575.0],["2011-10-28",360.0,392.4,360.0,392.4,1438.0],["2011-10-31",471.6,471.6,382.8,397.2,1559.0],["2011-11-01",387.6,387.6,364.8,368.4,1943.0],["2011-11-02",370.8,390.0,346.8,378.0,1499.0],["2011-11-03",378.0,378.0,339.6,348.0,1289.0],["2011-11-04",346.8,352.8,339.6,345.6,1255.0],["2011-11-07",364.8,364.8,332.4,333.6,533.0],["2011-11-08",313.2,338.4,313.2,328.8,1212.0],["2011-11-09",318.0,327.6,318.0,320.4,805.0],["2011-11-10",324.0,336.0,320.4,327.6,1766.0],["2011-11-11",319.2,350.4,319.2,350.4,1553.0],["2011-11-14",408.0,408.0,336.0,354.0,1197.0],["2011-11-15",349.2,372.0,348.0,366.0,1658.0],["2011-11-16",393.6,393.6,361.2,367.2,1250.0],["2011-11-17",363.6,363.6,349.2,360.0,1230.0],["2011-11-18",354.0,363.6,340.8,345.6,1075.0],["2011-11-21",342.0,343.2,288.0,310.8,2224.0],["2011-11-22",301.2,321.6,301.2,318.0,614.0],["2011-11-23",318.0,321.6,271.2,271.2,1521.0],["2011-11-25",276.0,277.2,258.0,260.4,661.0],["2011-11-28",262.8,274.8,253.2,264.0,1093.0],["2011-11-29",265.2,272.4,252.0,255.6,598.0],["2011-11-30",261.6,276.0,258.0,271.2,1028.0],["2011-12-01",268.8,276.0,260.4,260.4,634.0],["2011-12-02",264.0,266.4,246.0,253.2,1789.0],["2011-12-05",255.6,255.6,247.2,255.6,1357.0],["2011-12-06",256.8,272.4,252.0,266.4,1773.0],["2011-12-07",266.4,267.6,256.8,261.6,1049.0],["2011-12-08",259.2,268.8,258.0,261.6,893.0],["2011-12-09",266.4,277.2,258.0,277.2,741.0],["2011-12-12",273.6,276.0,264.0,273.6,750.0],["2011-12-13",276.0,276.0,264.0,270.0,743.0],["2011-12-14",267.6,268.8,246.0,264.0,1120.0],["2011-12-15",267.6,267.6,238.8,240.0,1090.0],["2011-12-16",243.6,254.4,235.2,236.4,2764.0],["2011-12-19",243.6,267.6,243.6,252.0,1441.0],["2011-12-20",258.0,264.0,252.0,261.6,813.0],["2011-12-21",258.0,261.6,250.8,252.0,382.0],["2011-12-22",306.0,306.0,244.8,264.0,762.0],["2011-12-23",270.0,279.6,256.8,279.6,768.0],["2011-12-27",279.6,280.8,271.2,280.8,306.0],["2011-12-28",303.6,304.8,283.2,300.0,2981.0],["2011-12-29",309.6,321.6,300.0,310.8,3084.0],["2011-12-30",309.6,343.2,306.0,343.2,1424.0],["2012-01-03",348.0,348.0,301.2,309.6,1798.0],["2012-01-04",309.6,321.6,304.8,312.0,595.0],["2012-01-05",310.8,321.6,304.8,307.2,1513.0],["2012-01-06",307.2,307.2,291.6,294.0,1194.0],["2012-01-09",297.6,297.6,282.0,288.0,726.0],["2012-01-10",291.6,298.8,272.4,280.8,1078.0],["2012-01-11",277.2,282.0,270.0,280.8,422.0],["2012-01-12",282.0,296.4,282.0,296.4,1188.0],["2012-01-13",290.4,290.4,274.8,276.0,1216.0],["2012-01-17",280.8,288.0,267.6,272.4,1162.0],["2012-01-18",271.2,292.8,271.2,292.8,698.0],["2012-01-19",294.0,330.0,292.8,327.6,2013.0],["2012-01-20",326.4,345.6,314.4,340.8,1364.0],["2012-01-23",339.6,350.4,336.0,345.6,2081.0],["2012-01-24",346.8,346.8,334.8,343.2,701.0],["2012-01-25",345.6,345.6,333.6,345.6,937.0],["2012-01-26",346.8,346.8,324.0,344.4,1303.0],["2012-01-27",338.4,339.6,324.0,327.6,2457.0],["2012-01-30",330.0,330.0,312.0,312.0,977.0],["2012-01-31",346.8,348.0,321.6,342.0,2422.0],["2012-02-01",342.0,352.8,336.0,348.0,2409.0],["2012-02-02",351.6,362.4,338.4,351.6,3224.0],["2012-02-03",360.0,363.6,352.8,358.8,2298.0],["2012-02-06",355.2,363.6,343.2,350.4,862.0],["2012-02-07",352.8,356.4,336.0,345.6,1736.0],["2012-02-08",360.0,360.0,338.4,343.2,1121.0],["2012-02-09",345.6,354.0,330.0,340.8,1803.0],["2012-02-10",337.2,342.0,328.8,328.8,1301.0],["2012-02-13",332.4,340.8,321.6,337.2,1083.0],["2012-02-14",333.6,333.6,314.4,320.4,1599.0],["2012-02-15",324.0,328.8,315.6,318.0,2463.0],["2012-02-16",319.2,325.2,306.0,313.2,1847.0],["2012-02-17",313.2,318.0,307.2,310.8,1887.0],["2012-02-21",310.8,322.8,310.8,313.2,2035.0],["2012-02-22",330.0,361.2,326.4,346.8,13731.0],["2012-02-23",348.0,378.0,348.0,378.0,8883.0],["2012-02-24",378.0,388.8,366.0,368.4,4168.0],["2012-02-27",378.0,378.0,356.4,363.6,3130.0],["2012-02-28",362.4,367.2,351.6,356.4,3168.0],["2012-02-29",357.6,360.0,346.8,355.2,2539.0],["2012-03-01",356.4,368.4,350.4,364.8,3227.0],["2012-03-02",364.8,370.8,356.4,357.6,1518.0],["2012-03-05",360.0,369.6,350.4,364.8,1167.0],["2012-03-06",368.4,368.4,357.6,361.2,1409.0],["2012-03-07",366.0,378.0,364.8,374.4,3665.0],["2012-03-08",370.8,410.4,370.8,405.6,8155.0],["2012-03-09",408.0,424.8,402.0,404.4,3268.0],["2012-03-12",398.4,404.4,392.4,396.0,1807.0],["2012-03-13",399.6,405.6,396.0,400.8,2231.0],["2012-03-14",399.6,399.6,387.6,388.8,1741.0],["2012-03-15",388.8,392.4,381.6,388.8,1765.0],["2012-03-16",390.0,396.0,375.6,375.6,1926.0],["2012-03-19",394.8,400.8,384.0,396.0,2185.0],["2012-03-20",393.6,408.0,390.0,393.6,2103.0],["2012-03-21",402.0,402.0,391.2,398.4,2296.0],["2012-03-22",398.4,411.6,392.4,404.4,3776.0],["2012-03-23",330.0,361.2,273.6,300.0,17369.0],["2012-03-26",302.4,312.0,276.0,283.2,5597.0],["2012-03-27",284.4,286.8,270.0,271.2,3203.0],["2012-03-28",270.0,272.4,249.6,256.8,3740.0],["2012-03-29",259.2,273.6,254.4,265.2,3433.0],["2012-03-30",285.6,306.0,282.0,290.4,15246.0],["2012-04-02",308.4,312.0,296.4,303.6,5774.0],["2012-04-03",306.0,313.2,296.4,296.4,3961.0],["2012-04-04",294.0,296.4,276.0,285.6,1788.0],["2012-04-05",294.0,300.0,285.6,297.6,2900.0],["2012-04-09",302.4,304.8,283.2,285.6,1644.0],["2012-04-10",294.0,294.0,259.2,264.0,3873.0],["2012-04-11",267.6,291.6,267.6,289.2,4353.0],["2012-04-12",294.0,298.8,286.8,295.2,2582.0],["2012-04-13",295.2,297.6,280.8,284.4,2158.0],["2012-04-16",288.0,288.0,271.2,272.4,1880.0],["2012-04-17",276.0,291.6,270.0,272.4,1967.0],["2012-04-18",267.6,271.2,264.0,267.6,1067.0],["2012-04-19",266.4,267.6,244.8,244.8,3558.0],["2012-04-20",254.4,254.4,246.0,248.4,2445.0],["2012-04-23",247.2,247.2,231.6,231.6,2361.0],["2012-04-24",234.0,244.8,212.4,243.6,4407.0],["2012-04-25",247.2,259.2,244.8,253.2,1515.0],["2012-04-26",254.4,254.4,246.0,247.2,836.0],["2012-04-27",249.6,250.8,234.0,242.4,1499.0],["2012-04-30",240.0,252.0,236.4,246.0,1348.0],["2012-05-01",247.2,258.0,240.0,240.0,1733.0],["2012-05-02",240.0,246.0,229.2,230.4,1572.0],["2012-05-03",228.0,232.8,211.2,212.4,2904.0],["2012-05-04",195.6,200.4,159.6,177.6,8183.0],["2012-05-07",186.0,186.0,169.2,177.6,2161.0],["2012-05-08",177.6,192.0,175.2,178.8,3279.0],["2012-05-09",177.6,189.6,176.4,178.8,3701.0],["2012-05-10",168.0,188.4,166.8,186.0,1126.0],["2012-05-11",186.0,205.2,184.8,193.2,2556.0],["2012-05-14",192.0,213.6,187.2,202.8,3024.0],["2012-05-15",214.8,214.8,193.2,200.4,1853.0],["2012-05-16",204.0,204.0,192.0,195.6,928.0],["2012-05-17",196.8,201.6,193.2,195.6,923.0],["2012-05-18",194.4,195.6,189.6,190.8,1075.0],["2012-05-21",190.8,193.2,186.0,193.2,1006.0],["2012-05-22",193.2,196.8,187.2,194.4,878.0],["2012-05-23",192.0,204.0,192.0,200.4,788.0],["2012-05-24",201.6,204.0,190.8,193.2,1742.0],["2012-05-25",194.4,200.4,184.8,186.0,893.0],["2012-05-29",188.4,190.8,182.4,184.8,785.0],["2012-05-30",183.6,188.4,171.6,171.6,1438.0],["2012-05-31",174.0,176.4,159.6,175.2,2409.0],["2012-06-01",170.4,170.4,153.6,158.4,2842.0],["2012-06-04",142.8,162.0,132.0,158.4,1922.0],["2012-06-05",156.0,164.4,142.8,146.4,3423.0],["2012-06-06",151.2,154.8,140.4,144.0,4162.0],["2012-06-07",146.4,171.6,133.2,163.2,5908.0],["2012-06-08",160.8,183.6,156.0,181.2,3175.0],["2012-06-11",190.8,190.8,162.0,164.4,1913.0],["2012-06-12",152.4,165.6,150.0,156.0,3118.0],["2012-06-13",154.8,154.8,146.4,146.4,1998.0],["2012-06-14",147.6,157.2,146.4,153.6,1164.0],["2012-06-15",152.4,171.6,151.2,166.8,1429.0],["2012-06-18",166.8,171.6,156.0,159.6,1778.0],["2012-06-19",162.0,169.2,157.2,165.6,1210.0],["2012-06-20",165.6,174.0,162.0,169.2,703.0],["2012-06-21",169.2,169.2,156.0,157.2,2008.0],["2012-06-22",157.2,168.0,150.0,157.2,20539.0],["2012-06-25",159.6,165.6,153.6,157.2,459.0],["2012-06-26",156.0,156.0,152.4,154.8,1048.0],["2012-06-27",154.8,159.6,150.0,150.0,1304.0],["2012-06-28",152.4,156.0,152.4,152.4,483.0],["2012-06-29",156.0,160.8,152.4,160.8,1164.0],["2012-07-02",158.4,160.8,153.6,157.2,548.0],["2012-07-03",154.8,165.6,154.8,165.6,600.0],["2012-07-05",165.6,166.8,156.0,162.0,591.0],["2012-07-06",162.0,162.0,154.8,159.6,373.0],["2012-07-09",158.4,158.4,153.6,156.0,872.0],["2012-07-10",160.8,178.8,160.8,162.0,2646.0],["2012-07-11",162.0,168.0,157.2,160.8,1206.0],["2012-07-12",160.8,160.8,154.8,157.2,949.0],["2012-07-13",160.8,162.0,156.0,160.8,1765.0],["2012-07-16",157.2,164.4,154.8,162.0,605.0],["2012-07-17",165.6,168.0,157.2,168.0,1213.0],["2012-07-18",165.6,192.0,165.6,189.6,4904.0],["2012-07-19",193.2,240.0,193.2,223.2,11208.0],["2012-07-20",228.0,234.0,204.0,208.8,3544.0],["2012-07-23",200.4,208.8,192.0,208.8,1545.0],["2012-07-24",212.4,212.4,201.6,201.6,1127.0],["2012-07-25",205.2,210.0,195.6,195.6,1146.0],["2012-07-26",200.4,202.8,192.0,200.4,1193.0],["2012-07-27",202.8,206.4,186.0,202.8,1300.0],["2012-07-30",202.8,206.4,192.0,198.0,1098.0],["2012-07-31",195.6,199.2,187.2,189.6,912.0],["2012-08-01",190.8,193.2,171.6,171.6,1158.0],["2012-08-02",169.2,182.4,169.2,177.6,1230.0],["2012-08-03",178.8,181.2,175.2,178.8,768.0],["2012-08-06",178.8,187.2,175.2,181.2,1058.0],["2012-08-07",178.8,183.6,174.0,180.0,1338.0],["2012-08-08",177.6,187.2,174.0,181.2,908.0],["2012-08-09",182.4,188.4,181.2,183.6,1088.0],["2012-08-10",188.4,204.0,181.2,182.4,1784.0],["2012-08-13",183.6,183.6,166.8,174.0,1543.0],["2012-08-14",174.0,178.8,168.0,171.6,633.0],["2012-08-15",174.0,174.0,163.2,166.8,969.0],["2012-08-16",165.6,168.0,159.6,162.0,983.0],["2012-08-17",164.4,177.6,162.0,177.6,1852.0],["2012-08-20",181.2,188.4,180.0,180.0,1097.0],["2012-08-21",184.8,192.0,184.8,189.6,1278.0],["2012-08-22",189.6,192.0,182.4,184.8,370.0],["2012-08-23",183.6,192.0,181.2,187.2,498.0],["2012-08-24",183.6,184.8,177.6,180.0,431.0],["2012-08-27",183.6,186.0,181.2,182.4,617.0],["2012-08-28",182.4,218.4,181.2,214.8,5048.0],["2012-08-29",212.4,213.6,201.6,201.6,3056.0],["2012-08-30",201.6,201.6,190.8,199.2,691.0],["2012-08-31",200.4,204.0,194.4,198.0,554.0],["2012-09-04",202.8,202.8,198.0,200.4,547.0],["2012-09-05",204.0,205.2,195.6,198.0,932.0],["2012-09-06",204.0,204.0,193.2,202.8,578.0],["2012-09-07",204.0,206.4,194.4,201.6,864.0],["2012-09-10",204.0,206.4,196.8,198.0,535.0],["2012-09-11",208.8,211.2,200.4,204.0,1818.0],["2012-09-12",210.0,210.0,196.8,198.0,1379.0],["2012-09-13",194.4,199.2,188.4,192.0,1548.0],["2012-09-14",186.0,195.6,171.6,177.6,2967.0],["2012-09-17",174.0,184.8,171.6,183.6,1482.0],["2012-09-18",178.8,186.0,176.4,178.8,1414.0],["2012-09-19",183.6,184.8,175.2,183.6,2010.0],["2012-09-20",180.0,181.2,174.0,174.0,813.0],["2012-09-21",174.0,183.6,174.0,178.8,1723.0],["2012-09-24",177.6,181.2,177.6,180.0,575.0],["2012-09-25",183.6,198.0,181.2,193.2,2183.0],["2012-09-26",193.2,198.0,192.0,192.0,1448.0],["2012-09-27",198.0,198.0,181.2,184.8,898.0],["2012-09-28",180.0,187.2,175.2,186.0,2146.0],["2012-10-01",193.2,193.2,184.8,187.2,1385.0],["2012-10-02",182.4,192.0,180.0,182.4,1508.0],["2012-10-03",186.0,186.0,180.0,182.4,821.0],["2012-10-04",181.2,182.4,175.2,180.0,1318.0],["2012-10-05",182.4,182.4,174.0,178.8,1296.0],["2012-10-08",175.2,178.8,172.8,174.0,1579.0],["2012-10-09",175.2,176.4,168.0,171.6,966.0],["2012-10-10",171.6,172.8,168.0,168.0,609.0],["2012-10-11",171.6,171.6,160.8,166.8,1633.0],["2012-10-12",166.8,170.4,163.2,164.4,568.0],["2012-10-15",164.4,166.8,158.4,158.4,1108.0],["2012-10-16",160.8,160.8,156.0,160.8,937.0],["2012-10-17",158.4,164.4,158.4,162.0,1018.0],["2012-10-18",162.0,164.4,159.6,160.8,695.0],["2012-10-19",159.6,162.0,147.6,152.4,1638.0],["2012-10-22",152.4,154.8,145.2,148.8,993.0],["2012-10-23",145.2,146.4,140.4,141.6,1215.0],["2012-10-24",144.0,146.4,141.6,142.8,1140.0],["2012-10-25",144.0,151.2,142.8,148.8,1312.0],["2012-10-26",151.2,158.4,150.0,153.6,1068.0],["2012-10-31",154.8,168.0,154.8,165.6,1210.0],["2012-11-01",165.6,165.6,160.8,163.2,312.0],["2012-11-02",165.6,165.6,142.8,162.0,624.0],["2012-11-05",159.6,159.6,153.6,153.6,331.0],["2012-11-06",148.8,153.6,148.8,148.8,680.0],["2012-11-07",145.2,154.8,144.0,148.8,463.0],["2012-11-08",159.6,168.0,146.4,162.0,2447.0],["2012-11-09",160.8,163.2,152.4,154.8,1138.0],["2012-11-12",157.2,157.2,145.2,148.8,1839.0],["2012-11-13",148.8,148.8,138.0,140.4,1648.0],["2012-11-14",140.4,142.8,136.8,140.4,558.0],["2012-11-15",142.8,142.8,136.8,140.4,890.0],["2012-11-16",140.4,140.4,134.4,138.0,890.0],["2012-11-19",140.4,146.4,139.2,146.4,818.0],["2012-11-20",150.0,156.0,139.2,156.0,1323.0],["2012-11-21",150.0,156.0,141.6,151.2,1673.0],["2012-11-23",147.6,151.2,147.6,147.6,317.0],["2012-11-26",148.8,162.0,142.8,150.0,1146.0],["2012-11-27",150.0,150.0,141.6,150.0,1115.0],["2012-11-28",150.0,150.0,145.2,150.0,514.0],["2012-11-29",150.0,152.4,145.2,152.4,848.0],["2012-11-30",150.0,152.4,145.2,148.8,598.0],["2012-12-03",148.8,148.8,141.6,146.4,837.0],["2012-12-04",146.4,148.8,124.8,136.8,15988.0],["2012-12-05",138.0,141.6,130.8,136.8,2028.0],["2012-12-06",112.8,151.2,112.8,141.6,1689.0],["2012-12-07",147.6,148.8,138.0,148.8,538.0],["2012-12-10",148.8,148.8,140.4,146.4,523.0],["2012-12-11",140.4,153.6,140.4,151.2,1493.0],["2012-12-12",150.0,152.4,147.6,147.6,532.0],["2012-12-13",148.8,156.0,147.6,156.0,813.0],["2012-12-14",154.8,158.4,151.2,154.8,779.0],["2012-12-17",156.0,162.0,153.6,162.0,833.0],["2012-12-18",160.8,168.0,159.6,168.0,1088.0],["2012-12-19",168.0,168.0,152.4,153.6,310.0],["2012-12-20",156.0,160.8,153.6,159.6,491.0],["2012-12-21",154.8,165.6,146.4,162.0,454.0],["2012-12-24",159.6,163.2,154.8,162.0,460.0],["2012-12-26",159.6,163.2,156.0,156.0,797.0],["2012-12-27",154.8,162.0,150.0,159.6,571.0],["2012-12-28",158.4,160.8,151.2,159.6,1458.0],["2012-12-31",156.0,160.8,144.0,150.0,811.0],["2013-01-02",152.4,158.4,147.6,154.8,1701.0],["2013-01-03",157.2,159.6,153.6,157.2,988.0],["2013-01-04",157.2,163.2,154.8,163.2,852.0],["2013-01-07",163.2,163.2,154.8,158.4,768.0],["2013-01-08",157.2,162.0,156.0,159.6,728.0],["2013-01-09",160.8,164.4,154.8,160.8,1320.0],["2013-01-10",159.6,159.6,152.4,158.4,767.0],["2013-01-11",156.0,165.6,156.0,163.2,450.0],["2013-01-14",160.8,166.8,152.4,164.4,488.0],["2013-01-15",163.2,174.0,160.8,165.6,1093.0],["2013-01-16",168.0,177.6,168.0,175.2,1688.0],["2013-01-17",174.0,177.6,169.2,175.2,825.0],["2013-01-18",172.8,172.8,165.6,170.4,416.0],["2013-01-22",174.0,177.6,171.6,177.6,1152.0],["2013-01-23",175.2,177.6,168.0,174.0,855.0],["2013-01-24",170.4,172.8,166.8,171.6,1067.0],["2013-01-25",168.0,172.8,166.8,171.6,1393.0],["2013-01-28",172.8,172.8,165.6,169.2,633.0],["2013-01-29",165.6,172.8,163.2,171.6,933.0],["2013-01-30",174.0,174.0,164.4,166.8,517.0],["2013-01-31",165.6,168.0,162.0,163.2,311.0],["2013-02-01",148.8,162.0,145.2,156.0,1375.0],["2013-02-04",158.4,160.8,150.0,152.4,684.0],["2013-02-05",150.0,156.0,141.6,144.0,1720.0],["2013-02-06",145.2,150.0,145.2,146.4,373.0],["2013-02-07",147.6,150.0,146.4,148.8,112.0],["2013-02-08",150.0,151.2,144.0,148.8,758.0],["2013-02-11",146.4,151.2,145.2,151.2,698.0],["2013-02-12",151.2,151.2,145.2,147.6,559.0],["2013-02-13",146.4,148.8,145.2,146.4,717.0],["2013-02-14",146.4,146.4,142.8,146.4,899.0],["2013-02-15",147.6,150.0,139.2,146.4,1437.0],["2013-02-19",142.8,144.0,120.0,134.4,2548.0],["2013-02-20",122.4,127.2,114.0,118.8,6250.0],["2013-02-21",174.0,174.0,112.8,120.0,3863.0],["2013-02-22",128.4,128.4,116.4,118.8,1463.0],["2013-02-25",118.8,118.8,105.6,114.0,2492.0],["2013-02-26",114.0,115.2,104.4,110.4,4683.0],["2013-02-27",109.2,111.6,106.8,106.8,2128.0],["2013-02-28",106.8,109.2,105.6,108.0,688.0],["2013-03-01",108.0,108.0,103.2,104.4,1566.0],["2013-03-04",103.2,105.6,98.4,105.6,1274.0],["2013-03-05",106.8,108.0,102.0,105.6,482.0],["2013-03-06",108.0,109.2,102.0,103.2,1441.0],["2013-03-07",105.6,105.6,99.6,100.8,1408.0],["2013-03-08",102.0,110.4,100.8,110.4,1253.0],["2013-03-11",114.0,120.0,110.4,114.0,1997.0],["2013-03-12",116.4,116.4,110.4,110.4,744.0],["2013-03-13",111.6,115.2,105.6,110.4,511.0],["2013-03-14",110.4,110.4,106.8,110.4,806.0],["2013-03-15",111.6,111.6,105.6,108.0,316.0],["2013-03-18",105.6,106.8,104.4,105.6,1079.0],["2013-03-19",104.4,108.0,104.4,105.6,191.0],["2013-03-20",105.6,105.6,104.4,105.6,420.0],["2013-03-21",108.0,108.0,104.4,105.6,895.0],["2013-03-22",104.4,106.8,102.0,102.0,846.0],["2013-03-25",102.0,104.4,99.6,100.8,538.0],["2013-03-26",100.8,109.2,100.8,105.6,1062.0],["2013-03-27",105.6,109.2,97.2,98.4,1475.0],["2013-03-28",99.6,102.0,97.2,99.6,1674.0],["2013-04-01",102.0,108.0,102.0,106.8,2729.0],["2013-04-02",105.6,109.2,103.2,103.2,1324.0],["2013-04-03",105.6,105.6,102.0,104.4,678.0],["2013-04-04",103.2,104.4,103.2,104.4,335.0],["2013-04-05",100.8,103.2,98.4,103.2,1197.0],["2013-04-08",102.0,102.0,90.0,92.4,1763.0],["2013-04-09",92.4,92.4,84.0,87.6,2076.0],["2013-04-10",90.0,94.8,86.4,90.0,830.0],["2013-04-11",91.2,93.6,80.4,81.6,2325.0],["2013-04-12",81.6,84.0,80.4,81.6,432.0],["2013-04-15",79.2,79.2,67.2,73.2,3592.0],["2013-04-16",63.6,82.8,61.2,80.4,2924.0],["2013-04-17",80.4,84.0,76.8,78.0,1024.0],["2013-04-18",76.8,78.0,72.0,78.0,1103.0],["2013-04-19",79.2,84.0,79.2,84.0,618.0],["2013-04-22",85.2,85.2,72.0,78.0,1607.0],["2013-04-23",78.0,80.4,72.0,80.4,523.0],["2013-04-24",78.0,79.2,75.6,75.6,300.0],["2013-04-25",78.0,78.0,74.4,75.6,486.0],["2013-04-26",78.0,90.0,74.4,88.8,1795.0],["2013-04-29",87.6,91.2,87.6,90.0,727.0],["2013-04-30",90.0,108.0,90.0,106.8,2214.0],["2013-05-01",105.6,105.6,97.2,99.6,585.0],["2013-05-02",97.2,100.8,90.0,98.4,909.0],["2013-05-03",108.0,108.0,97.2,98.4,640.0],["2013-05-06",98.4,99.6,91.2,98.4,307.0],["2013-05-07",98.4,117.6,92.4,104.4,3583.0],["2013-05-08",106.8,109.2,102.0,105.6,2068.0],["2013-05-09",105.6,106.8,98.4,100.8,2788.0],["2013-05-10",93.6,104.4,78.0,100.8,933.0],["2013-05-13",100.8,100.8,96.0,96.0,196.0],["2013-05-14",96.0,100.8,94.8,96.0,778.0],["2013-05-15",94.8,104.4,94.8,100.8,269.0],["2013-05-16",99.6,99.6,91.2,93.6,1136.0],["2013-05-17",88.8,90.0,86.4,90.0,595.0],["2013-05-20",87.6,90.0,86.4,87.6,323.0],["2013-05-21",87.6,91.2,87.6,88.8,56.0],["2013-05-22",88.8,93.6,86.4,93.6,353.0],["2013-05-23",90.0,92.4,88.8,88.8,407.0],["2013-05-24",92.4,92.4,73.2,81.6,1403.0],["2013-05-28",81.6,85.2,75.6,80.4,223.0],["2013-05-29",78.0,79.2,75.6,76.8,132.0],["2013-05-30",75.6,78.0,72.0,74.4,699.0],["2013-05-31",73.2,78.0,73.2,74.4,675.0],["2013-06-03",74.4,74.4,70.8,73.2,208.0],["2013-06-04",73.2,79.2,73.2,75.6,168.0],["2013-06-05",72.0,75.6,67.2,69.6,1344.0],["2013-06-06",67.2,69.6,67.2,68.4,1839.0],["2013-06-07",68.4,68.4,66.0,66.0,1852.0],["2013-06-10",66.0,68.4,64.8,64.8,315.0],["2013-06-11",67.2,68.4,63.6,64.8,1026.0],["2013-06-12",66.0,66.0,63.6,66.0,175.0],["2013-06-13",66.0,67.2,64.8,66.0,3370.0],["2013-06-14",70.8,73.2,64.8,66.0,1347.0],["2013-06-17",68.4,68.4,64.8,64.8,319.0],["2013-06-18",64.8,67.2,61.2,63.6,5424.0],["2013-06-19",63.6,67.2,63.6,67.2,636.0],["2013-06-20",67.2,67.2,62.4,63.6,2255.0],["2013-06-21",66.0,68.4,63.6,66.0,535.0],["2013-06-24",63.6,64.8,63.6,64.8,503.0],["2013-06-25",63.6,66.0,63.6,64.8,226.0],["2013-06-26",66.0,66.0,64.8,64.8,326.0],["2013-06-27",64.8,64.8,64.8,64.8,61.0],["2013-06-28",64.8,68.4,54.0,54.0,1368.0],["2013-07-01",63.6,72.0,62.4,64.8,750.0],["2013-07-02",62.4,64.8,62.4,63.6,278.0],["2013-07-03",64.8,64.8,62.4,63.6,250.0],["2013-07-05",62.4,64.8,61.2,63.6,2047.0],["2013-07-08",63.6,63.6,61.2,61.2,437.0],["2013-07-09",61.2,63.6,60.0,62.4,480.0],["2013-07-10",60.0,64.8,56.4,56.4,818.0],["2013-07-11",60.0,73.2,60.0,64.8,1946.0],["2013-07-12",67.2,73.2,61.2,68.4,1307.0],["2013-07-15",70.8,72.0,63.6,72.0,876.0],["2013-07-16",74.4,78.0,69.6,69.6,2582.0],["2013-07-17",69.6,70.8,66.0,69.6,3437.0],["2013-07-18",68.4,69.6,66.0,68.4,665.0],["2013-07-19",68.4,70.8,66.0,69.6,4575.0],["2013-07-22",69.6,74.4,67.2,70.8,3638.0],["2013-07-23",72.0,82.8,69.6,82.8,3885.0],["2013-07-24",84.0,96.0,78.0,78.0,2403.0],["2013-07-25",81.6,81.6,73.2,73.2,1697.0],["2013-07-26",74.4,78.0,73.2,78.0,713.0],["2013-07-29",79.2,86.4,79.2,79.2,2598.0],["2013-07-30",84.0,90.0,82.8,85.2,1350.0],["2013-07-31",86.4,86.4,74.4,81.6,1165.0],["2013-08-01",86.4,86.4,79.2,80.4,372.0],["2013-08-02",80.4,84.0,78.0,80.4,1353.0],["2013-08-05",80.4,81.6,75.6,79.2,706.0],["2013-08-06",78.0,78.0,72.0,78.0,651.0],["2013-08-07",72.0,76.8,72.0,74.4,1216.0],["2013-08-08",78.0,78.0,72.0,73.2,298.0],["2013-08-09",72.0,78.0,70.8,78.0,918.0],["2013-08-12",78.0,78.0,68.4,70.8,541.0],["2013-08-13",72.0,72.0,69.6,70.8,658.0],["2013-08-14",76.8,76.8,70.8,72.0,490.0],["2013-08-15",70.8,72.0,63.6,72.0,1055.0],["2013-08-16",69.6,72.0,69.6,72.0,393.0],["2013-08-19",69.6,72.0,69.6,72.0,411.0],["2013-08-20",69.6,76.8,69.6,76.8,1684.0],["2013-08-21",78.0,81.6,70.8,72.0,883.0],["2013-08-22",76.8,76.8,70.8,72.0,743.0],["2013-08-23",67.2,74.4,66.0,72.0,1403.0],["2013-08-26",72.0,72.0,67.2,70.8,1363.0],["2013-08-27",70.8,72.0,64.8,68.4,2733.0],["2013-08-28",68.4,69.6,66.0,68.4,3801.0],["2013-08-29",70.8,72.0,66.0,68.4,1993.0],["2013-08-30",68.4,70.8,66.0,68.4,508.0],["2013-09-03",68.4,72.0,66.0,68.4,303.0],["2013-09-04",68.4,74.4,68.4,68.4,398.0],["2013-09-05",72.0,74.4,68.4,70.8,4915.0],["2013-09-06",73.2,73.2,70.8,70.8,908.0],["2013-09-09",72.0,76.8,72.0,76.8,1358.0],["2013-09-10",75.6,76.8,70.8,72.0,2468.0],["2013-09-11",72.0,72.0,67.2,70.8,565.0],["2013-09-12",68.4,72.0,68.4,70.8,1132.0],["2013-09-13",69.6,72.0,67.2,72.0,944.0],["2013-09-16",70.8,72.0,70.8,72.0,148.0],["2013-09-17",72.0,72.0,67.2,70.8,389.0],["2013-09-18",68.4,69.6,67.2,69.6,456.0],["2013-09-19",72.0,74.4,68.4,74.4,1796.0],["2013-09-20",78.0,78.0,67.2,67.2,2023.0],["2013-09-23",72.0,73.2,69.6,73.2,1153.0],["2013-09-24",72.0,73.2,72.0,73.2,714.0],["2013-09-25",76.8,76.8,70.8,72.0,948.0],["2013-09-26",70.8,73.2,70.8,72.0,856.0],["2013-09-27",72.0,73.2,69.6,72.0,753.0],["2013-09-30",72.0,84.0,69.6,80.4,11630.0],["2013-10-01",86.4,93.6,80.4,88.8,11126.0],["2013-10-02",86.4,98.4,86.4,90.0,7217.0],["2013-10-03",91.2,92.4,84.0,87.6,1230.0],["2013-10-04",90.0,90.0,87.6,90.0,823.0],["2013-10-07",90.0,93.6,86.4,87.6,313.0],["2013-10-08",87.6,92.4,80.4,85.2,1269.0],["2013-10-09",85.2,86.4,78.0,86.4,240.0],["2013-10-10",82.8,84.0,82.8,84.0,265.0],["2013-10-11",84.0,84.0,79.2,84.0,298.0],["2013-10-14",81.6,84.0,79.2,82.8,278.0],["2013-10-15",80.4,84.0,80.4,80.4,530.0],["2013-10-16",79.2,79.2,78.0,79.2,612.0],["2013-10-17",78.0,78.0,73.2,74.4,1441.0],["2013-10-18",74.4,74.4,72.0,73.2,1004.0],["2013-10-21",76.8,76.8,72.0,72.0,484.0],["2013-10-22",70.8,74.4,69.6,70.8,399.0],["2013-10-23",70.8,73.2,70.8,72.0,209.0],["2013-10-24",70.8,72.0,70.8,72.0,467.0],["2013-10-25",72.0,72.0,70.8,72.0,445.0],["2013-10-28",70.8,72.0,70.8,70.8,114.0],["2013-10-29",72.0,72.0,70.8,72.0,485.0],["2013-10-30",72.0,72.0,70.8,70.8,259.0],["2013-10-31",72.0,72.0,70.8,72.0,426.0],["2013-11-01",72.0,72.0,70.8,72.0,163.0],["2013-11-04",72.0,72.0,67.2,70.8,1091.0],["2013-11-05",70.8,78.0,70.8,76.8,1265.0],["2013-11-06",76.8,81.6,74.4,78.0,982.0],["2013-11-07",81.6,81.6,75.6,75.6,1952.0],["2013-11-08",72.0,75.6,52.8,55.2,8473.0],["2013-11-11",61.2,61.2,55.2,55.2,1526.0],["2013-11-12",58.8,60.0,55.2,55.2,1291.0],["2013-11-13",56.4,56.4,52.8,55.2,1713.0],["2013-11-14",54.0,55.2,54.0,54.0,328.0],["2013-11-15",52.8,54.0,51.6,54.0,1313.0],["2013-11-18",54.0,54.0,49.2,51.6,2157.0],["2013-11-19",51.6,56.4,51.6,52.8,1929.0],["2013-11-20",54.0,55.2,52.8,54.0,832.0],["2013-11-21",66.0,66.0,57.6,61.2,3728.0],["2013-11-22",62.4,62.4,57.6,60.0,540.0],["2013-11-25",57.6,57.6,50.4,50.4,2798.0],["2013-11-26",50.4,55.2,50.4,51.6,1739.0],["2013-11-27",50.4,52.8,49.2,49.2,3260.0],["2013-11-29",49.2,51.6,49.2,49.2,300.0],["2013-12-02",50.4,51.6,49.2,49.2,1993.0],["2013-12-03",52.8,52.8,49.2,50.4,1839.0],["2013-12-04",51.6,51.6,49.2,50.4,363.0],["2013-12-05",51.6,52.8,51.6,52.8,215.0],["2013-12-06",51.6,54.0,51.6,52.8,131.0],["2013-12-09",51.6,55.2,51.6,54.0,495.0],["2013-12-10",54.0,54.0,51.6,51.6,771.0],["2013-12-11",51.6,55.2,49.2,49.2,3133.0],["2013-12-12",51.6,51.6,44.4,46.8,1972.0],["2013-12-13",46.8,51.6,45.6,50.4,1048.0],["2013-12-16",48.0,49.2,45.6,45.6,2111.0],["2013-12-17",45.6,46.8,44.4,45.6,920.0],["2013-12-18",45.6,49.2,44.4,44.4,2213.0],["2013-12-19",45.6,46.8,45.6,46.8,1246.0],["2013-12-20",48.0,48.0,44.4,45.6,709.0],["2013-12-23",45.6,54.0,45.6,52.8,6019.0],["2013-12-24",52.8,58.8,50.4,55.2,3980.0],["2013-12-26",60.0,64.8,57.6,63.6,5113.0],["2013-12-27",60.0,63.6,58.8,62.4,2044.0],["2013-12-30",58.8,60.0,55.2,60.0,1691.0],["2013-12-31",56.4,60.0,56.4,60.0,1510.0],["2014-01-02",60.0,62.4,57.6,61.2,233.0],["2014-01-03",61.2,62.4,60.0,61.2,709.0],["2014-01-06",62.4,63.6,61.2,63.6,606.0],["2014-01-07",63.6,67.2,62.4,64.8,3868.0],["2014-01-08",62.4,66.0,61.2,63.6,593.0],["2014-01-09",64.8,64.8,60.0,62.4,652.0],["2014-01-10",61.2,69.6,61.2,66.0,1098.0],["2014-01-13",63.6,75.6,63.6,72.0,6706.0],["2014-01-14",75.6,75.6,67.2,70.8,2643.0],["2014-01-15",76.8,80.4,72.0,80.4,5701.0],["2014-01-16",78.0,78.0,72.0,78.0,1653.0],["2014-01-17",76.8,94.8,72.0,91.2,10315.0],["2014-01-21",91.2,93.6,73.2,80.4,7443.0],["2014-01-22",73.2,80.4,73.2,78.0,1433.0],["2014-01-23",78.0,85.2,78.0,85.2,1709.0],["2014-01-24",84.0,84.0,75.6,84.0,1689.0],["2014-01-27",90.0,90.0,73.2,75.6,2438.0],["2014-01-28",73.2,76.8,68.4,72.0,1373.0],["2014-01-29",69.6,73.2,68.4,72.0,523.0],["2014-01-30",72.0,74.4,64.8,72.0,1023.0],["2014-01-31",67.2,70.8,62.4,64.8,2043.0],["2014-02-03",61.2,63.6,57.6,62.4,2717.0],["2014-02-04",57.6,64.8,57.6,63.6,758.0],["2014-02-05",64.8,64.8,61.2,63.6,214.0],["2014-02-06",62.4,67.2,62.4,66.0,957.0],["2014-02-07",67.2,67.2,63.6,64.8,1078.0],["2014-02-10",67.2,78.0,63.6,72.0,992.0],["2014-02-11",75.6,76.8,70.8,70.8,846.0],["2014-02-12",74.4,74.4,67.2,68.4,833.0],["2014-02-13",70.8,70.8,64.8,67.2,1930.0],["2014-02-14",67.2,70.8,67.2,67.2,1038.0],["2014-02-18",70.8,73.2,67.2,69.6,426.0],["2014-02-19",67.2,72.0,67.2,69.6,675.0],["2014-02-20",67.2,72.0,67.2,72.0,333.0],["2014-02-21",72.0,75.6,70.8,70.8,480.0],["2014-02-24",70.8,74.4,67.2,69.6,1254.0],["2014-02-25",74.4,74.4,67.2,69.6,791.0],["2014-02-26",69.6,72.0,69.6,69.6,420.0],["2014-02-27",69.6,76.8,69.6,74.4,1257.0],["2014-02-28",76.8,80.4,72.0,80.4,2135.0],["2014-03-03",76.8,78.0,69.6,78.0,778.0],["2014-03-04",75.6,80.4,74.4,80.4,754.0],["2014-03-05",81.6,82.8,74.4,82.8,1159.0],["2014-03-06",82.8,85.2,80.4,82.8,1894.0],["2014-03-07",84.0,94.8,84.0,91.2,4911.0],["2014-03-10",84.0,92.4,84.0,91.2,1022.0],["2014-03-11",96.0,96.0,85.2,87.6,818.0],["2014-03-12",84.0,88.8,82.8,86.4,364.0],["2014-03-13",90.0,91.2,80.4,85.2,906.0],["2014-03-14",85.2,90.0,85.2,88.8,372.0],["2014-03-17",90.0,91.2,85.2,85.2,1442.0],["2014-03-18",84.0,94.8,82.8,94.8,2318.0],["2014-03-19",94.8,116.4,94.8,100.8,7161.0],["2014-03-20",123.6,169.2,114.0,115.2,68625.0],["2014-03-21",122.4,130.8,117.6,117.6,21082.0],["2014-03-24",120.0,120.0,102.0,110.4,8465.0],["2014-03-25",111.6,112.8,98.4,102.0,4819.0],["2014-03-26",109.2,111.6,91.2,99.6,4810.0],["2014-03-27",98.4,99.6,93.6,97.2,1853.0],["2014-03-28",96.0,104.4,94.8,104.4,1953.0],["2014-03-31",96.0,102.0,96.0,100.8,1788.0],["2014-04-01",100.8,102.0,96.0,97.2,2415.0],["2014-04-02",98.4,99.6,86.4,99.6,5063.0],["2014-04-03",98.4,100.8,90.0,96.0,3034.0],["2014-04-04",96.0,96.0,85.2,96.0,2086.0],["2014-04-07",91.2,93.6,88.8,92.4,1073.0],["2014-04-08",92.4,94.8,82.8,84.0,6932.0],["2014-04-09",82.8,87.6,82.8,84.0,1808.0],["2014-04-10",85.2,85.2,79.2,80.4,1923.0],["2014-04-11",81.6,85.2,75.6,75.6,2042.0],["2014-04-14",78.0,84.0,78.0,82.8,1425.0],["2014-04-15",86.4,86.4,75.6,76.8,2288.0],["2014-04-16",79.2,84.0,75.6,84.0,1505.0],["2014-04-17",84.0,85.2,81.6,84.0,1791.0],["2014-04-21",84.0,85.2,81.6,84.0,2140.0],["2014-04-22",102.0,102.0,80.4,82.8,6539.0],["2014-04-23",87.6,87.6,82.8,82.8,3863.0],["2014-04-24",86.4,86.4,82.8,82.8,2227.0],["2014-04-25",85.2,86.4,82.8,84.0,2366.0],["2014-04-28",86.4,86.4,81.6,84.0,1926.0],["2014-04-29",84.0,85.2,84.0,84.0,1753.0],["2014-04-30",87.6,87.6,84.0,84.0,783.0],["2014-05-01",84.0,86.4,84.0,84.0,1068.0],["2014-05-02",84.0,90.0,84.0,85.2,5696.0],["2014-05-05",88.8,90.0,85.2,88.8,2176.0],["2014-05-06",90.0,94.8,88.8,91.2,9634.0],["2014-05-07",84.0,87.6,78.0,86.4,16248.0],["2014-05-08",88.8,88.8,85.2,85.2,2416.0],["2014-05-09",85.2,86.4,84.0,85.2,1955.0],["2014-05-12",85.2,85.2,81.6,81.6,1505.0],["2014-05-13",84.0,85.2,78.0,80.4,2581.0],["2014-05-14",79.2,81.6,79.2,80.4,2518.0],["2014-05-15",86.4,86.4,76.8,80.4,2778.0],["2014-05-16",81.6,81.6,78.0,80.4,1486.0],["2014-05-19",79.2,80.4,79.2,79.2,718.0],["2014-05-20",79.2,82.8,79.2,80.4,1032.0],["2014-05-21",85.2,85.2,78.0,78.0,1436.0],["2014-05-22",78.0,81.6,76.8,78.0,2469.0],["2014-05-23",76.8,82.8,76.8,80.4,678.0],["2014-05-27",79.2,84.0,78.0,80.4,674.0],["2014-05-28",79.2,84.0,79.2,81.6,2130.0],["2014-05-29",82.8,82.8,80.4,82.8,1238.0],["2014-05-30",84.0,84.0,76.8,76.8,2257.0],["2014-06-02",78.0,81.6,76.8,81.6,543.0],["2014-06-03",81.6,81.6,79.2,80.4,430.0],["2014-06-04",80.4,88.8,79.2,84.0,4248.0],["2014-06-05",85.2,93.6,84.0,91.2,3317.0],["2014-06-06",94.8,97.2,92.4,93.6,4859.0],["2014-06-09",93.6,97.2,90.0,93.6,1359.0],["2014-06-10",94.8,94.8,87.6,91.2,1730.0],["2014-06-11",90.0,93.6,86.4,93.6,1688.0],["2014-06-12",94.8,94.8,91.2,93.6,1605.0],["2014-06-13",93.6,94.8,91.2,92.4,889.0],["2014-06-16",91.2,92.4,88.8,90.0,1331.0],["2014-06-17",88.8,88.8,86.4,87.6,670.0],["2014-06-18",87.6,87.6,86.4,87.6,375.0],["2014-06-19",86.4,87.6,82.8,85.2,1134.0],["2014-06-20",84.0,87.6,80.4,80.4,498.0],["2014-06-23",81.6,86.4,81.6,85.2,493.0],["2014-06-24",85.2,85.2,80.4,82.8,867.0],["2014-06-25",86.4,86.4,82.8,84.0,177.0],["2014-06-26",81.6,86.4,81.6,81.6,407.0],["2014-06-27",84.0,84.0,81.6,81.6,490.0],["2014-06-30",84.0,85.2,80.4,81.6,862.0],["2014-07-01",81.6,85.2,81.6,84.0,2475.0],["2014-07-02",85.2,86.4,82.8,86.4,646.0],["2014-07-03",86.4,88.8,82.8,86.4,1126.0],["2014-07-07",86.4,88.8,84.0,86.4,1780.0],["2014-07-08",87.6,87.6,81.6,81.6,895.0],["2014-07-09",85.2,85.2,80.4,82.8,357.0],["2014-07-10",84.0,84.0,82.8,84.0,238.0],["2014-07-11",84.0,84.0,80.4,82.8,973.0],["2014-07-14",82.8,84.0,79.2,81.6,784.0],["2014-07-15",84.0,84.0,80.4,81.6,127.0],["2014-07-16",82.8,82.8,80.4,82.8,170.0],["2014-07-17",84.0,84.0,76.8,79.2,831.0],["2014-07-18",78.0,82.8,78.0,79.2,421.0],["2014-07-21",81.6,81.6,76.8,79.2,288.0],["2014-07-22",78.0,79.2,76.8,78.0,518.0],["2014-07-23",74.4,78.0,73.2,78.0,4132.0],["2014-07-24",78.0,78.0,73.2,73.2,2369.0],["2014-07-25",75.6,76.8,73.2,73.2,765.0],["2014-07-28",74.4,76.2,72.72,75.24,4808.0],["2014-07-29",77.4,85.56,77.28,80.52,3542.0],["2014-07-30",82.2,85.92,81.12,83.04,2608.0],["2014-07-31",85.92,86.4,83.4,85.44,2308.0],["2014-08-01",63.6,64.8,59.4,60.36,33050.0],["2014-08-04",61.56,62.4,59.4,59.52,17008.0],["2014-08-05",59.88,62.04,59.16,61.2,9392.0],["2014-08-06",61.08,61.56,60.6,60.6,6958.0],["2014-08-07",61.44,61.8,60.6,60.72,1775.0],["2014-08-08",61.08,61.44,54.12,54.24,12900.0],["2014-08-11",56.88,59.04,50.52,52.8,6467.0],["2014-08-12",57.12,57.12,54.12,55.56,3692.0],["2014-08-13",57.6,60.36,55.92,59.64,11533.0],["2014-08-14",60.72,61.2,56.4,57.6,4058.0],["2014-08-15",60.24,60.6,57.0,58.2,1625.0],["2014-08-18",60.6,60.6,58.2,58.56,4517.0],["2014-08-19",58.2,59.16,57.48,58.56,3258.0],["2014-08-20",57.72,60.0,57.6,58.68,2333.0],["2014-08-21",57.84,60.0,57.72,57.84,842.0],["2014-08-22",58.08,58.92,55.2,57.12,5083.0],["2014-08-25",58.08,58.44,57.0,57.84,1417.0],["2014-08-26",58.56,58.56,55.8,58.08,3275.0],["2014-08-27",58.8,58.8,55.44,57.24,7150.0],["2014-08-28",57.0,58.2,56.88,57.24,1525.0],["2014-08-29",55.8,57.0,55.8,56.4,6208.0],["2014-09-02",59.04,59.04,55.44,57.12,7542.0],["2014-09-03",58.8,60.84,58.32,60.12,6008.0],["2014-09-04",60.36,67.2,58.68,64.8,10825.0],["2014-09-05",65.28,66.0,60.96,62.52,3375.0],["2014-09-08",62.04,64.56,60.12,61.08,2675.0],["2014-09-09",60.36,63.72,60.12,63.36,5900.0],["2014-09-10",63.0,63.6,59.4,60.0,10575.0],["2014-09-11",61.08,62.88,59.88,61.56,3650.0],["2014-09-12",61.92,62.28,59.76,60.48,2558.0],["2014-09-15",59.76,66.84,59.76,65.64,25108.0],["2014-09-16",65.28,68.52,60.12,63.6,23217.0],["2014-09-17",63.96,64.2,59.88,59.88,10258.0],["2014-09-18",60.0,62.52,60.0,60.0,2758.0],["2014-09-19",60.24,62.4,59.4,60.12,4767.0],["2014-09-22",59.28,61.68,59.28,59.4,4767.0],["2014-09-23",60.24,61.08,57.0,57.24,3200.0],["2014-09-24",56.88,57.72,56.4,57.0,2483.0],["2014-09-25",55.8,57.0,54.12,55.56,4467.0],["2014-09-26",56.52,59.76,54.12,55.32,3292.0],["2014-09-29",55.92,55.92,51.36,52.56,4133.0],["2014-09-30",51.36,53.76,48.84,53.76,6975.0],["2014-10-01",53.76,53.76,49.2,50.76,3808.0],["2014-10-02",51.12,53.64,49.92,53.16,6767.0],["2014-10-03",55.08,55.68,53.28,53.28,4450.0],["2014-10-06",53.4,53.52,49.92,50.4,2175.0],["2014-10-07",49.8,50.04,47.16,47.16,1467.0],["2014-10-08",46.8,46.8,43.92,46.08,4450.0],["2014-10-09",45.84,46.44,44.16,44.28,1025.0],["2014-10-10",43.8,46.08,40.92,45.6,1675.0],["2014-10-13",44.16,45.24,42.96,45.24,858.0],["2014-10-14",44.16,44.4,40.92,40.92,2625.0],["2014-10-15",40.92,41.28,39.36,40.8,1050.0],["2014-10-16",40.68,48.96,40.68,47.52,6642.0],["2014-10-17",49.2,49.68,48.0,48.24,2708.0],["2014-10-20",48.36,50.64,46.8,48.96,1950.0],["2014-10-21",50.52,52.8,49.32,51.36,1133.0],["2014-10-22",50.88,56.4,50.88,55.92,3317.0],["2014-10-23",57.0,57.0,51.24,51.24,3892.0],["2014-10-24",50.88,52.8,48.12,49.32,1508.0],["2014-10-27",48.72,48.72,46.8,47.28,1567.0],["2014-10-28",47.4,50.64,47.4,50.4,1108.0],["2014-10-29",49.32,51.48,48.12,48.84,850.0],["2014-10-30",48.96,50.16,47.4,50.16,533.0],["2014-10-31",50.04,50.28,49.32,49.92,167.0],["2014-11-03",49.32,50.16,47.52,49.8,625.0],["2014-11-04",51.0,52.2,49.44,49.92,1242.0],["2014-11-05",50.4,50.4,48.96,49.68,1417.0],["2014-11-06",49.8,50.16,49.56,49.8,2350.0],["2014-11-07",49.2,50.16,48.24,48.84,475.0],["2014-11-10",48.36,49.44,47.88,49.08,533.0],["2014-11-11",50.52,50.52,48.72,48.72,1000.0],["2014-11-12",48.48,49.32,48.48,48.48,1133.0],["2014-11-13",48.6,50.16,48.48,49.8,1158.0],["2014-11-14",49.8,50.16,48.36,48.6,2125.0],["2014-11-17",47.88,47.88,40.08,42.36,7450.0],["2014-11-18",42.0,42.0,36.36,37.92,10992.0],["2014-11-19",36.0,38.88,35.52,36.36,5492.0],["2014-11-20",26.28,36.84,26.28,36.48,3892.0],["2014-11-21",36.84,36.84,34.92,34.92,1242.0],["2014-11-24",33.84,36.72,33.84,36.36,3633.0],["2014-11-25",36.48,36.72,34.2,34.32,1683.0],["2014-11-26",33.96,36.6,33.84,36.48,733.0],["2014-11-28",35.28,36.48,34.68,35.76,333.0],["2014-12-01",34.8,35.52,33.0,33.72,1325.0],["2014-12-02",33.24,33.36,31.44,32.4,4750.0],["2014-12-03",31.56,33.12,31.56,32.4,2108.0],["2014-12-04",32.64,33.6,32.04,33.6,15467.0],["2014-12-05",34.32,35.76,32.64,35.4,6158.0],["2014-12-08",36.36,36.36,32.4,33.84,2608.0],["2014-12-09",31.2,38.16,31.2,36.84,5575.0],["2014-12-10",36.0,36.0,33.6,33.6,1417.0],["2014-12-11",33.24,34.68,33.24,34.08,2683.0],["2014-12-12",34.32,34.56,33.6,33.96,1825.0],["2014-12-15",33.96,33.96,32.28,32.64,5442.0],["2014-12-16",33.72,34.08,30.24,32.28,4258.0],["2014-12-17",30.84,32.16,28.08,31.56,11725.0],["2014-12-18",29.76,30.6,28.8,29.4,4850.0],["2014-12-19",29.16,30.72,28.8,30.36,14008.0],["2014-12-22",29.76,32.16,29.76,31.92,3600.0],["2014-12-23",31.68,32.4,30.72,31.32,3958.0],["2014-12-24",31.2,31.2,29.4,31.08,1150.0],["2014-12-26",30.72,31.08,30.6,30.6,3342.0],["2014-12-29",30.84,30.84,30.0,30.48,5942.0],["2014-12-30",30.36,34.08,30.36,33.84,11350.0],["2014-12-31",34.68,37.8,34.68,36.36,11967.0],["2015-01-02",36.72,37.08,35.16,36.0,900.0],["2015-01-05",36.72,36.72,33.48,34.92,1875.0],["2015-01-06",35.88,36.48,33.48,34.2,1408.0],["2015-01-07",33.96,34.44,33.12,34.2,983.0],["2015-01-08",34.8,36.0,34.2,35.04,383.0],["2015-01-09",35.28,35.28,34.2,34.56,383.0],["2015-01-12",35.16,35.28,34.2,35.16,1967.0],["2015-01-13",35.04,37.2,35.04,36.48,2967.0],["2015-01-14",38.4,38.4,34.8,35.64,5225.0],["2015-01-15",35.04,35.28,34.8,35.04,650.0],["2015-01-16",35.52,36.72,34.92,35.88,1050.0],["2015-01-20",36.48,36.6,34.8,34.8,3108.0],["2015-01-21",34.8,36.48,34.8,35.16,900.0],["2015-01-22",35.88,36.0,33.0,34.08,1383.0],["2015-01-23",33.12,33.6,33.12,33.12,1058.0],["2015-01-26",33.96,34.2,33.96,33.96,517.0],["2015-01-27",34.32,35.76,34.2,35.76,1450.0],["2015-01-28",35.76,35.76,35.04,35.4,367.0],["2015-01-29",36.0,39.6,35.88,38.76,4158.0],["2015-01-30",40.2,42.0,39.0,39.6,2367.0],["2015-02-02",39.6,39.6,36.24,36.36,2567.0],["2015-02-03",36.0,38.04,34.8,38.04,2767.0],["2015-02-04",38.16,38.16,37.2,37.32,258.0],["2015-02-05",38.04,39.6,36.6,37.92,1483.0],["2015-02-06",38.4,39.12,37.2,37.2,1200.0],["2015-02-09",38.16,39.48,37.44,37.8,883.0],["2015-02-10",37.8,38.88,37.2,37.56,1333.0],["2015-02-11",38.16,38.16,33.96,35.04,3317.0],["2015-02-12",34.92,36.84,34.92,36.0,975.0],["2015-02-13",35.64,37.08,35.64,37.08,133.0],["2015-02-17",36.96,37.92,36.72,37.08,1167.0],["2015-02-18",37.2,39.48,36.72,37.2,683.0],["2015-02-19",38.04,40.8,38.04,40.8,2975.0],["2015-02-20",42.6,54.0,41.76,43.2,31900.0],["2015-02-23",44.28,46.44,38.16,38.4,9025.0],["2015-02-24",39.48,41.16,38.4,39.6,2708.0],["2015-02-25",39.84,40.44,38.76,39.72,1400.0],["2015-02-26",39.84,40.08,38.28,38.52,2133.0],["2015-02-27",37.8,45.0,37.8,43.08,3667.0],["2015-03-02",42.6,44.52,41.16,43.56,2283.0],["2015-03-03",45.0,45.0,42.96,42.96,1692.0],["2015-03-04",42.6,44.4,42.0,44.16,3867.0],["2015-03-05",45.48,45.6,43.44,44.16,8192.0],["2015-03-06",43.8,44.52,40.8,41.28,2425.0],["2015-03-09",40.56,42.84,40.56,42.48,2258.0],["2015-03-10",47.28,54.0,43.8,44.4,80092.0],["2015-03-11",42.0,45.12,42.0,44.4,8183.0],["2015-03-12",43.44,44.4,42.0,43.2,4483.0],["2015-03-13",42.0,44.16,42.0,43.44,2433.0],["2015-03-16",45.0,47.16,43.56,43.68,3817.0],["2015-03-17",45.48,45.48,43.56,45.0,4142.0],["2015-03-18",45.36,45.36,42.0,44.4,8275.0],["2015-03-19",44.4,51.48,44.16,50.88,10717.0],["2015-03-20",51.84,52.8,48.6,50.4,6517.0],["2015-03-23",48.96,52.2,48.96,52.2,2567.0],["2015-03-24",52.8,54.0,50.88,51.24,5225.0],["2015-03-25",50.64,51.36,47.64,48.24,3525.0],["2015-03-26",48.24,50.04,47.04,48.6,2083.0],["2015-03-27",49.44,51.36,48.72,49.68,658.0],["2015-03-30",50.76,51.36,49.2,51.12,375.0],["2015-03-31",52.44,52.68,48.72,49.2,4133.0],["2015-04-01",49.2,51.0,48.6,51.0,1908.0],["2015-04-02",50.16,50.64,48.96,49.08,3000.0],["2015-04-06",49.8,53.4,49.8,53.4,5475.0],["2015-04-07",53.04,53.04,50.04,50.4,5275.0],["2015-04-08",51.12,52.08,49.92,50.76,4283.0],["2015-04-09",48.0,51.0,45.24,47.88,5292.0],["2015-04-10",48.24,48.36,46.8,47.04,11292.0],["2015-04-13",47.04,51.0,47.04,48.0,2642.0],["2015-04-14",49.2,49.2,48.0,48.96,4625.0],["2015-04-15",48.96,51.0,48.24,49.2,1267.0],["2015-04-16",49.8,50.4,49.44,49.8,1533.0],["2015-04-17",49.8,51.0,49.8,50.28,11192.0],["2015-04-20",50.04,53.4,49.8,52.68,2908.0],["2015-04-21",52.8,53.4,52.2,52.8,2075.0],["2015-04-22",52.2,53.4,50.64,52.56,1192.0],["2015-04-23",51.72,52.8,50.76,50.76,500.0],["2015-04-24",50.76,50.76,49.92,50.4,475.0],["2015-04-27",50.52,51.0,50.16,50.16,3258.0],["2015-04-28",50.52,52.92,50.4,52.92,425.0],["2015-04-29",52.68,53.28,51.0,51.0,842.0],["2015-04-30",51.0,51.0,49.2,50.4,583.0],["2015-05-01",50.4,53.88,50.4,51.0,158.0],["2015-05-04",50.88,50.88,50.28,50.4,1275.0],["2015-05-05",50.64,52.2,50.16,51.12,625.0],["2015-05-06",51.6,52.8,49.8,49.8,3575.0],["2015-05-07",49.8,50.16,48.0,48.0,3667.0],["2015-05-08",48.0,48.0,46.8,46.8,2517.0],["2015-05-11",47.4,47.88,45.24,47.88,708.0],["2015-05-12",48.0,48.0,46.56,47.04,2067.0],["2015-05-13",47.4,47.76,45.6,45.6,5100.0],["2015-05-14",45.6,46.8,45.6,46.2,875.0],["2015-05-15",46.2,46.2,42.24,44.4,3775.0],["2015-05-18",44.28,44.4,42.24,42.24,3292.0],["2015-05-19",42.0,43.8,36.12,43.2,1500.0],["2015-05-20",43.2,43.32,42.0,43.08,642.0],["2015-05-21",43.08,43.56,42.0,43.56,2308.0],["2015-05-22",42.24,44.4,42.24,44.04,1692.0],["2015-05-26",42.6,44.4,42.6,44.04,2808.0],["2015-05-27",44.04,44.64,43.68,44.64,1933.0],["2015-05-28",43.8,48.24,42.96,47.88,2250.0],["2015-05-29",47.88,51.6,46.92,49.2,5333.0],["2015-06-01",46.8,49.2,46.8,47.04,1892.0],["2015-06-02",47.4,48.24,47.4,47.76,1950.0],["2015-06-03",48.0,49.68,46.8,47.4,2625.0],["2015-06-04",48.0,48.0,46.56,47.28,2758.0],["2015-06-05",45.12,48.0,45.12,48.0,1025.0],["2015-06-08",48.0,48.48,46.2,46.2,1658.0],["2015-06-09",45.12,47.04,45.12,46.8,2158.0],["2015-06-10",46.8,47.16,45.96,46.2,1308.0],["2015-06-11",46.2,46.92,45.36,45.6,1925.0],["2015-06-12",45.6,47.28,45.6,45.6,1250.0],["2015-06-15",45.84,45.84,43.2,45.6,767.0],["2015-06-16",45.6,45.84,43.32,43.32,1158.0],["2015-06-17",44.4,44.4,38.4,40.2,2683.0],["2015-06-18",40.2,41.4,39.6,39.84,1342.0],["2015-06-19",40.8,40.8,39.24,40.8,2350.0],["2015-06-22",40.8,43.68,40.8,40.8,3825.0],["2015-06-23",41.4,41.4,37.44,37.44,3517.0],["2015-06-24",37.92,39.24,37.44,39.24,92.0],["2015-06-25",37.92,37.92,30.6,34.56,14308.0],["2015-06-26",34.8,48.0,34.8,48.0,2992.0],["2015-06-29",43.44,44.16,38.76,41.4,2958.0],["2015-06-30",43.8,43.8,36.96,42.0,2058.0],["2015-07-01",42.6,42.6,39.6,40.8,342.0],["2015-07-02",39.36,39.36,39.36,39.36,25.0],["2015-07-06",39.36,39.6,37.8,37.8,308.0],["2015-07-07",37.8,37.8,35.4,35.4,850.0],["2015-07-08",34.92,34.92,32.4,34.8,2417.0],["2015-07-09",35.4,38.88,35.4,36.6,842.0],["2015-07-10",36.6,36.84,34.44,36.6,725.0],["2015-07-13",37.44,38.4,36.0,36.0,700.0],["2015-07-14",36.12,38.4,36.12,36.6,858.0],["2015-07-15",37.2,43.2,37.2,40.32,2400.0],["2015-07-16",40.8,40.8,36.6,37.2,442.0],["2015-07-17",40.2,40.2,40.2,40.2,17.0],["2015-07-20",36.6,38.76,36.6,38.4,233.0],["2015-07-21",36.6,40.68,36.0,40.68,258.0],["2015-07-22",40.68,40.8,37.8,40.8,1292.0],["2015-07-23",40.8,40.8,37.92,40.8,267.0],["2015-07-24",38.4,38.4,38.4,38.4,33.0],["2015-07-27",38.04,38.04,38.04,38.04,17.0],["2015-07-28",38.4,47.4,38.4,44.4,7033.0],["2015-07-29",44.4,46.8,41.4,42.0,2892.0],["2015-07-30",43.8,46.44,40.56,44.4,1317.0],["2015-07-31",41.16,46.2,41.16,42.24,717.0],["2015-08-03",42.6,45.0,42.6,43.08,575.0],["2015-08-04",41.76,42.24,40.32,40.56,217.0],["2015-08-05",41.04,48.0,41.04,42.0,325.0],["2015-08-06",46.2,46.2,42.6,42.84,467.0],["2015-08-07",42.84,53.88,42.84,45.12,4958.0],["2015-08-10",46.8,46.8,45.36,45.6,92.0],["2015-08-11",49.68,53.88,45.0,45.36,1125.0],["2015-08-12",49.8,50.4,48.0,50.28,442.0],["2015-08-13",53.76,53.88,45.6,47.04,3817.0],["2015-08-14",48.0,48.6,44.4,44.4,2325.0],["2015-08-17",44.4,44.4,43.32,43.56,950.0],["2015-08-18",43.44,44.04,43.44,43.8,42.0],["2015-08-19",43.8,43.8,43.2,43.2,275.0],["2015-08-20",44.4,44.76,42.0,43.08,358.0],["2015-08-21",42.6,44.4,40.32,44.4,483.0],["2015-08-24",44.4,44.4,34.2,43.8,1767.0],["2015-08-25",43.2,51.0,42.48,44.4,2100.0],["2015-08-26",43.8,44.04,38.64,40.8,1042.0],["2015-08-27",41.4,45.96,41.4,44.4,658.0],["2015-08-28",44.4,45.12,42.6,45.12,133.0],["2015-08-31",45.12,45.12,45.12,45.12,350.0],["2015-09-01",45.36,48.0,42.24,42.6,492.0],["2015-09-02",47.52,47.52,40.68,43.8,975.0],["2015-09-03",43.8,46.68,42.12,44.4,483.0],["2015-09-04",45.36,45.36,43.2,44.16,950.0],["2015-09-08",44.16,47.16,44.16,45.48,2442.0],["2015-09-09",45.6,48.6,42.12,44.4,3258.0],["2015-09-10",45.84,47.28,45.6,46.56,1175.0],["2015-09-11",46.44,47.16,45.36,45.6,642.0],["2015-09-14",45.36,45.6,44.4,45.6,275.0],["2015-09-15",44.52,45.12,44.4,44.52,2650.0],["2015-09-16",44.52,44.76,44.4,44.4,1875.0],["2015-09-17",44.04,44.4,42.24,43.68,383.0],["2015-09-18",42.6,44.4,42.6,43.68,250.0],["2015-09-21",44.28,44.28,42.96,43.2,792.0],["2015-09-22",45.0,45.0,44.88,44.88,92.0],["2015-09-23",43.8,44.76,43.68,44.76,100.0],["2015-09-24",44.64,44.76,44.64,44.76,175.0],["2015-09-25",44.76,44.76,43.2,43.2,167.0],["2015-09-28",45.0,45.0,43.2,43.2,167.0],["2015-09-29",42.0,42.48,42.0,42.48,267.0],["2015-09-30",42.36,42.36,34.2,39.12,3500.0],["2015-10-01",39.12,39.12,35.4,37.8,1000.0],["2015-10-02",37.68,37.8,37.2,37.2,142.0],["2015-10-05",37.2,37.8,37.2,37.8,100.0],["2015-10-06",37.2,37.8,37.2,37.8,183.0],["2015-10-07",37.8,38.28,37.8,38.28,117.0],["2015-10-08",38.28,38.4,38.28,38.4,242.0],["2015-10-09",38.88,39.6,38.88,39.6,267.0],["2015-10-12",39.48,40.2,39.48,40.2,4958.0],["2015-10-13",40.2,40.2,37.08,39.96,1400.0],["2015-10-14",39.6,39.6,38.76,39.48,2708.0],["2015-10-15",41.16,42.0,38.4,39.0,1483.0],["2015-10-16",39.0,39.0,39.0,39.0,8.0],["2015-10-19",39.0,41.16,39.0,40.2,3250.0],["2015-10-20",39.0,40.8,39.0,39.6,1033.0],["2015-10-21",40.56,40.56,38.76,38.76,200.0],["2015-10-22",39.0,40.2,39.0,39.6,358.0],["2015-10-23",41.88,41.88,36.36,39.48,1792.0],["2015-10-26",40.8,40.8,38.4,39.0,1167.0],["2015-10-27",39.0,39.0,38.16,39.0,2875.0],["2015-10-28",39.0,39.0,36.72,38.88,1667.0],["2015-10-29",37.44,38.4,37.32,38.4,258.0],["2015-10-30",37.8,38.52,37.2,37.8,917.0],["2015-11-02",37.2,37.2,35.4,36.6,958.0],["2015-11-03",36.0,37.08,32.64,36.12,1517.0],["2015-11-04",34.8,36.48,33.0,35.4,975.0],["2015-11-05",34.32,36.96,34.2,36.84,392.0],["2015-11-06",36.36,36.84,36.0,36.0,992.0],["2015-11-09",36.0,36.84,36.0,36.6,1192.0],["2015-11-10",36.0,36.84,35.4,35.64,1225.0],["2015-11-11",36.0,36.24,35.88,36.12,833.0],["2015-11-12",35.52,36.6,28.68,31.2,1667.0],["2015-11-13",31.08,32.52,31.08,31.8,342.0],["2015-11-16",33.6,34.68,30.72,32.28,2583.0],["2015-11-17",32.76,33.6,32.64,33.0,100.0],["2015-11-18",33.6,34.8,33.6,34.8,492.0],["2015-11-19",35.28,36.0,34.92,35.76,1467.0],["2015-11-20",36.48,36.48,34.92,35.28,1283.0],["2015-11-23",34.2,34.8,34.08,34.44,367.0],["2015-11-24",34.68,34.68,33.24,33.96,200.0],["2015-11-25",34.2,35.76,34.2,35.76,775.0],["2015-11-27",36.12,36.12,35.28,35.52,142.0],["2015-11-30",35.52,35.76,32.52,33.0,1200.0],["2015-12-01",36.6,36.6,33.6,34.2,850.0],["2015-12-02",33.96,33.96,33.6,33.6,375.0],["2015-12-03",33.96,33.96,33.72,33.72,267.0],["2015-12-04",33.72,34.2,33.72,33.96,267.0],["2015-12-07",33.96,36.0,33.96,36.0,925.0],["2015-12-08",35.88,36.0,35.76,36.0,1458.0],["2015-12-09",36.0,36.0,35.52,36.0,642.0],["2015-12-10",35.88,37.44,35.4,37.44,1075.0],["2015-12-11",37.08,38.88,35.76,38.4,1658.0],["2015-12-14",37.8,38.4,37.44,37.8,442.0],["2015-12-15",37.08,38.4,36.6,37.68,1075.0],["2015-12-16",37.2,37.56,34.68,36.0,1492.0],["2015-12-17",35.28,35.4,33.84,34.68,700.0],["2015-12-18",33.6,34.44,28.68,28.68,6617.0],["2015-12-21",29.4,31.8,29.4,31.32,3458.0],["2015-12-22",30.72,30.72,28.56,30.12,1308.0],["2015-12-23",29.28,31.2,27.36,30.0,3258.0],["2015-12-24",30.12,30.6,30.0,30.0,950.0],["2015-12-28",30.0,30.6,30.0,30.12,1300.0],["2015-12-29",30.0,31.2,29.52,30.6,1342.0],["2015-12-30",30.24,30.96,30.0,30.6,1317.0],["2015-12-31",30.6,33.96,30.6,33.6,1858.0],["2016-01-04",33.24,33.24,31.8,32.52,425.0],["2016-01-05",32.4,33.36,32.4,33.0,525.0],["2016-01-06",32.76,33.48,32.4,33.48,358.0],["2016-01-07",31.8,33.36,31.32,32.64,1833.0],["2016-01-08",33.48,34.08,32.4,33.6,817.0],["2016-01-11",34.2,35.28,33.6,34.92,875.0],["2016-01-12",33.6,34.8,32.4,33.48,1017.0],["2016-01-13",34.08,34.2,33.0,33.0,525.0],["2016-01-14",33.0,33.84,32.64,32.64,342.0],["2016-01-15",32.16,32.76,31.8,32.52,217.0],["2016-01-19",31.92,32.52,30.12,30.12,367.0],["2016-01-20",31.8,31.8,27.84,28.68,2867.0],["2016-01-21",27.84,28.8,27.84,28.2,617.0],["2016-01-22",28.68,29.04,24.24,29.04,3500.0],["2016-01-25",27.6,28.56,27.6,28.56,217.0],["2016-01-26",28.8,28.8,27.0,27.48,2650.0],["2016-01-27",27.0,28.56,27.0,27.0,1500.0],["2016-01-28",28.2,28.2,25.32,28.08,550.0],["2016-01-29",27.0,28.2,26.52,27.6,1417.0],["2016-02-01",27.96,27.96,27.96,27.96,33.0],["2016-02-02",27.12,27.12,26.04,26.76,1092.0],["2016-02-03",25.2,27.24,25.2,27.0,575.0],["2016-02-04",26.4,27.48,26.4,27.36,392.0],["2016-02-05",27.96,28.56,27.96,28.56,25.0],["2016-02-08",25.92,27.84,25.8,27.0,475.0],["2016-02-09",26.4,27.0,25.2,27.0,317.0],["2016-02-10",27.0,27.24,27.0,27.0,75.0],["2016-02-11",27.72,27.72,27.6,27.72,275.0],["2016-02-12",26.52,27.72,26.16,27.72,442.0],["2016-02-16",26.4,26.76,26.4,26.76,25.0],["2016-02-17",27.6,29.4,27.6,29.4,933.0],["2016-02-18",30.0,30.6,30.0,30.6,142.0],["2016-02-19",31.44,31.8,30.72,31.2,167.0],["2016-02-22",32.28,32.4,32.04,32.4,350.0],["2016-02-23",33.24,35.28,33.24,35.16,1592.0],["2016-02-24",35.4,35.4,34.8,35.16,750.0],["2016-02-25",35.52,36.12,35.4,35.52,467.0],["2016-02-26",35.88,38.76,35.76,38.76,758.0],["2016-02-29",38.88,39.0,34.8,36.48,875.0],["2016-03-01",36.12,36.36,34.8,34.8,692.0],["2016-03-02",34.2,34.56,34.2,34.56,125.0],["2016-03-03",34.32,36.0,34.2,34.68,417.0],["2016-03-04",35.4,35.4,35.4,35.4,17.0],["2016-03-07",34.92,36.6,34.92,36.0,350.0],["2016-03-08",36.0,36.84,35.88,36.24,517.0],["2016-03-09",36.24,38.04,36.12,36.24,1300.0],["2016-03-10",36.0,36.6,36.0,36.0,325.0],["2016-03-11",36.6,36.6,35.76,36.36,200.0],["2016-03-14",36.6,42.6,36.24,41.4,4125.0],["2016-03-15",42.6,45.0,40.8,42.12,4700.0],["2016-03-16",45.0,45.0,38.88,39.36,7100.0],["2016-03-17",39.6,39.6,34.8,39.0,6325.0],["2016-03-18",38.4,39.0,33.0,33.0,2550.0],["2016-03-21",33.36,34.2,29.04,29.88,5417.0],["2016-03-22",29.52,30.0,27.6,28.56,1917.0],["2016-03-23",28.8,29.04,27.6,28.56,633.0],["2016-03-24",28.68,31.2,27.96,30.0,3692.0],["2016-03-28",30.6,31.56,28.8,30.0,1192.0],["2016-03-29",30.6,30.6,28.8,29.4,858.0],["2016-03-30",34.44,44.4,31.92,32.4,133767.0],["2016-03-31",32.16,33.12,29.52,32.52,12792.0],["2016-04-01",32.64,32.64,30.0,30.84,4267.0],["2016-04-04",31.08,31.08,28.92,29.88,4625.0],["2016-04-05",30.0,30.0,27.6,27.6,4742.0],["2016-04-06",27.36,28.68,26.64,26.64,1550.0],["2016-04-07",26.4,26.64,25.2,26.04,3333.0],["2016-04-08",26.4,27.6,25.8,25.8,1633.0],["2016-04-11",25.8,26.4,24.96,26.28,2258.0],["2016-04-12",28.2,28.2,25.56,27.0,992.0],["2016-04-13",27.6,30.12,26.28,28.44,1208.0],["2016-04-14",27.6,29.4,27.6,29.04,467.0],["2016-04-15",30.48,30.48,27.0,27.0,2208.0],["2016-04-18",26.88,30.0,26.88,29.4,1908.0],["2016-04-19",30.0,31.8,29.52,30.24,1292.0],["2016-04-20",28.8,30.12,28.2,30.12,875.0],["2016-04-21",29.88,29.88,28.68,29.16,1508.0],["2016-04-22",29.16,29.16,28.8,28.8,475.0],["2016-04-25",28.92,29.64,28.8,29.64,1383.0],["2016-04-26",30.0,30.0,29.4,29.4,700.0],["2016-04-27",29.4,29.64,28.32,28.56,633.0],["2016-04-28",28.44,29.64,28.44,28.68,750.0],["2016-04-29",28.56,29.28,26.4,26.4,600.0],["2016-05-02",27.12,27.6,26.76,26.76,1067.0],["2016-05-03",28.2,28.2,27.0,27.12,1850.0],["2016-05-04",27.12,27.24,27.0,27.0,725.0],["2016-05-05",27.12,28.44,26.16,26.76,3592.0],["2016-05-06",26.04,26.16,24.12,24.12,5150.0],["2016-05-09",24.0,29.28,23.88,25.8,2842.0],["2016-05-10",25.92,27.0,25.8,26.52,900.0],["2016-05-11",26.28,30.48,26.28,26.88,3183.0],["2016-05-12",26.52,31.68,24.12,25.2,34333.0],["2016-05-13",26.4,26.4,21.36,22.2,7975.0],["2016-05-16",22.8,22.8,21.12,21.6,2775.0],["2016-05-17",21.0,21.6,19.8,20.28,2050.0],["2016-05-18",20.52,21.96,18.12,20.4,3650.0],["2016-05-19",20.88,24.96,20.76,21.72,6575.0],["2016-05-20",22.2,23.52,20.76,21.84,8942.0],["2016-05-23",22.2,22.2,21.72,22.2,583.0],["2016-05-24",22.32,24.0,22.32,22.8,1917.0],["2016-05-25",23.28,24.24,22.8,22.92,2233.0],["2016-05-26",23.88,24.48,22.44,23.16,1458.0],["2016-05-27",23.52,25.44,23.52,25.32,4192.0],["2016-05-31",25.08,26.4,24.0,25.2,7117.0],["2016-06-01",25.56,25.56,22.92,25.2,1992.0],["2016-06-02",24.24,25.56,23.64,24.6,1217.0],["2016-06-03",25.2,26.28,25.08,25.8,700.0],["2016-06-06",25.44,26.28,25.44,26.28,1000.0],["2016-06-07",26.4,26.4,25.8,26.28,1208.0],["2016-06-08",26.4,28.44,25.8,26.64,3742.0],["2016-06-09",27.12,27.6,25.8,26.16,2008.0],["2016-06-10",25.8,26.16,25.32,25.32,1150.0],["2016-06-13",25.32,25.68,24.48,25.68,1233.0],["2016-06-14",24.96,26.04,24.48,24.96,558.0],["2016-06-15",25.44,26.88,24.0,25.92,3542.0],["2016-06-16",26.16,26.52,24.24,24.24,958.0],["2016-06-17",25.2,26.64,24.24,24.6,733.0],["2016-06-20",24.24,25.44,24.0,25.44,200.0],["2016-06-21",25.32,26.04,24.36,25.32,3067.0],["2016-06-22",25.2,25.92,24.6,24.72,1633.0],["2016-06-23",24.6,25.68,24.6,24.6,892.0],["2016-06-24",23.88,25.08,23.88,24.0,375.0],["2016-06-27",24.48,24.48,23.52,23.88,2333.0],["2016-06-28",24.0,24.0,21.84,22.32,1217.0],["2016-06-29",23.04,24.48,22.92,23.52,3500.0],["2016-06-30",23.4,24.0,22.92,22.92,1775.0],["2016-07-01",23.16,24.6,23.16,23.88,642.0],["2016-07-05",23.52,23.52,22.68,22.8,917.0],["2016-07-06",23.28,23.28,21.12,22.2,1408.0],["2016-07-07",21.24,22.68,21.24,22.2,400.0],["2016-07-08",22.56,22.56,21.84,22.32,1408.0],["2016-07-11",22.8,24.48,22.44,22.8,2400.0],["2016-07-12",22.8,23.88,21.0,23.04,4650.0],["2016-07-13",23.28,23.4,22.92,23.28,625.0],["2016-07-14",22.8,23.64,22.56,22.8,1500.0],["2016-07-15",22.8,24.0,22.44,22.56,3242.0],["2016-07-18",22.56,22.56,22.08,22.56,1275.0],["2016-07-19",22.56,22.56,21.12,21.12,475.0],["2016-07-20",22.56,22.56,21.0,21.6,1067.0],["2016-07-21",21.48,22.08,21.24,21.24,475.0],["2016-07-22",21.24,22.2,21.24,21.48,1500.0],["2016-07-25",21.96,21.96,21.0,21.24,308.0],["2016-07-26",21.48,21.6,21.24,21.48,2558.0],["2016-07-27",22.2,22.2,21.0,21.36,425.0],["2016-07-28",21.36,21.6,21.24,21.24,417.0],["2016-07-29",21.24,21.6,21.24,21.6,400.0],["2016-08-01",21.6,23.76,21.36,21.36,3800.0],["2016-08-02",21.0,21.36,19.68,19.68,2833.0],["2016-08-03",19.68,21.6,18.48,21.6,7450.0],["2016-08-04",21.0,22.2,21.0,21.96,6483.0],["2016-08-05",21.96,22.44,21.96,22.32,1583.0],["2016-08-08",22.2,22.56,19.8,21.0,14967.0],["2016-08-09",19.44,21.0,19.32,20.4,6217.0],["2016-08-10",20.16,20.4,18.84,20.4,3292.0],["2016-08-11",19.56,20.28,17.76,18.6,3108.0],["2016-08-12",17.88,19.08,17.76,18.6,2083.0],["2016-08-15",18.12,19.44,18.12,18.96,350.0],["2016-08-16",19.32,19.8,18.24,19.8,2333.0],["2016-08-17",19.92,20.28,18.96,20.28,150.0],["2016-08-18",19.32,19.92,18.96,19.92,417.0],["2016-08-19",18.0,19.56,18.0,18.6,733.0],["2016-08-22",19.2,19.2,13.56,15.48,32375.0],["2016-08-23",16.08,16.32,14.52,16.2,11208.0],["2016-08-24",16.2,16.8,15.24,16.2,1683.0],["2016-08-25",15.6,15.72,14.4,14.76,1567.0],["2016-08-26",14.4,15.6,14.04,15.6,3958.0],["2016-08-29",16.08,16.68,13.8,14.88,4275.0],["2016-08-30",15.12,16.2,12.96,13.2,13350.0],["2016-08-31",13.8,13.8,11.16,12.84,11475.0],["2016-09-01",12.36,13.44,11.52,12.96,6350.0],["2016-09-02",11.88,16.2,11.88,16.08,24500.0],["2016-09-06",21.36,21.36,15.24,16.8,43475.0],["2016-09-07",16.56,19.08,16.2,18.0,25775.0],["2016-09-08",17.16,18.12,15.84,17.52,10708.0],["2016-09-09",17.04,17.28,14.16,15.36,18700.0],["2016-09-12",16.08,16.56,15.72,16.56,983.0],["2016-09-13",16.32,17.28,14.88,16.44,15800.0],["2016-09-14",16.2,16.8,13.56,15.0,8192.0],["2016-09-15",14.88,15.0,12.72,15.0,11200.0],["2016-09-16",14.4,15.0,13.8,13.8,2692.0],["2016-09-19",14.4,14.88,13.56,14.4,2433.0],["2016-09-20",13.44,14.64,13.32,14.64,700.0],["2016-09-21",14.64,14.64,13.2,13.68,1067.0],["2016-09-22",13.92,14.76,13.8,14.76,1150.0],["2016-09-23",14.4,14.64,13.32,13.32,1108.0],["2016-09-26",13.8,14.04,13.32,13.44,467.0],["2016-09-27",12.72,13.8,12.36,13.8,1967.0],["2016-09-28",13.92,13.92,13.2,13.44,1067.0],["2016-09-29",13.44,13.56,13.32,13.56,967.0],["2016-09-30",13.56,13.68,13.32,13.56,2550.0],["2016-10-03",13.8,15.6,13.56,14.28,15900.0],["2016-10-04",14.4,15.0,13.44,14.52,5733.0],["2016-10-05",14.52,14.64,13.92,14.04,475.0],["2016-10-06",13.44,13.56,12.36,13.32,8883.0],["2016-10-07",13.08,13.92,12.84,13.92,1167.0],["2016-10-10",13.32,14.16,13.2,14.16,333.0],["2016-10-11",14.64,15.0,12.72,13.08,4042.0],["2016-10-12",13.32,15.48,12.0,13.56,8267.0],["2016-10-13",13.56,13.68,12.12,12.6,40050.0],["2016-10-14",12.0,12.6,11.16,12.0,3958.0],["2016-10-17",11.52,12.36,11.52,12.0,4450.0],["2016-10-18",12.0,13.2,11.4,12.36,10233.0],["2016-10-19",11.64,11.64,10.56,11.04,7883.0],["2016-10-20",10.56,11.16,10.32,10.8,9758.0],["2016-10-21",11.04,11.04,10.32,10.8,1375.0],["2016-10-24",10.8,10.8,10.2,10.68,4233.0],["2016-10-25",10.44,10.56,9.6,10.08,2025.0],["2016-10-26",9.72,10.2,8.64,10.08,8175.0],["2016-10-27",9.84,10.56,9.6,10.08,10808.0],["2016-10-28",10.08,10.08,9.36,9.48,1958.0],["2016-10-31",10.08,10.08,8.16,9.0,1850.0],["2016-11-01",8.76,8.76,7.8,7.8,5017.0],["2016-11-02",7.8,7.92,7.32,7.44,4392.0],["2016-11-03",7.68,7.92,7.44,7.68,2133.0],["2016-11-04",8.4,8.88,8.04,8.76,5133.0],["2016-11-07",9.0,9.36,8.88,9.24,2842.0],["2016-11-08",9.24,9.36,8.28,9.12,3742.0],["2016-11-09",9.12,9.12,8.04,8.04,2492.0],["2016-11-10",8.04,8.04,6.84,7.08,14100.0],["2016-11-11",6.72,7.2,6.6,7.08,6400.0],["2016-11-14",7.2,7.68,6.6,7.56,5150.0],["2016-11-15",7.92,9.0,6.6,6.96,64975.0],["2016-11-16",6.96,7.08,5.4,6.0,10717.0],["2016-11-17",6.36,6.48,5.88,6.0,12667.0],["2016-11-18",6.0,6.12,5.76,6.0,6250.0],["2016-11-21",6.12,7.32,5.76,6.48,78983.0],["2016-11-22",6.24,6.48,5.76,6.24,12350.0],["2016-11-23",7.56,7.56,5.76,6.12,47283.0],["2016-11-25",5.76,6.24,5.76,6.24,2908.0],["2016-11-28",6.12,6.48,5.76,6.0,25125.0],["2016-11-29",6.12,6.12,5.76,5.88,6808.0],["2016-11-30",6.12,7.08,6.12,6.84,111842.0],["2016-12-01",6.84,6.84,6.0,6.24,19867.0],["2016-12-02",6.36,6.36,5.76,6.12,20217.0],["2016-12-05",6.0,6.36,5.76,5.88,11800.0],["2016-12-06",5.88,6.0,5.76,5.88,16992.0],["2016-12-07",5.76,6.72,5.64,6.48,20500.0],["2016-12-08",6.96,8.28,6.6,7.92,190250.0],["2016-12-09",8.04,8.4,6.84,8.16,68658.0],["2016-12-12",8.16,8.16,6.12,6.36,72642.0],["2016-12-13",7.2,7.8,6.24,7.56,74742.0],["2016-12-14",7.56,7.56,6.84,7.08,19950.0],["2016-12-15",7.08,7.2,6.36,6.84,34758.0],["2016-12-16",7.2,7.32,6.24,7.32,14642.0],["2016-12-19",7.2,7.32,6.6,7.08,7333.0],["2016-12-20",6.96,7.08,6.6,6.72,8050.0],["2016-12-21",6.6,7.08,6.6,6.72,7550.0],["2016-12-22",6.84,7.08,6.6,6.72,9750.0],["2016-12-23",6.48,6.84,6.48,6.84,7217.0],["2016-12-27",6.84,7.08,6.48,6.96,7917.0],["2016-12-28",6.72,7.08,6.72,7.08,14842.0],["2016-12-29",6.84,7.2,6.48,6.84,21633.0],["2016-12-30",6.72,6.96,6.48,6.6,12450.0],["2017-01-03",6.48,6.72,6.36,6.72,6825.0],["2017-01-04",6.72,6.84,6.48,6.6,1750.0],["2017-01-05",6.48,6.84,6.48,6.6,4600.0],["2017-01-06",6.72,6.84,6.48,6.48,6392.0],["2017-01-09",6.36,6.48,6.0,6.0,15083.0],["2017-01-10",6.6,7.2,6.24,6.72,38992.0],["2017-01-11",8.4,10.2,7.44,8.4,213708.0],["2017-01-12",7.92,9.6,6.48,7.08,68442.0],["2017-01-13",7.32,7.56,6.72,6.96,17158.0],["2017-01-17",6.96,6.96,6.36,6.48,29508.0],["2017-01-18",6.6,6.84,6.12,6.24,13517.0],["2017-01-19",6.24,6.24,5.76,5.76,23100.0],["2017-01-20",6.12,6.12,5.04,5.16,80575.0],["2017-01-23",5.4,5.64,4.08,4.08,74950.0],["2017-01-24",4.32,4.32,3.84,3.96,48492.0],["2017-01-25",4.32,5.4,4.08,4.8,54267.0],["2017-01-26",5.04,5.04,4.32,4.44,16850.0],["2017-01-27",4.68,4.8,4.44,4.56,20683.0],["2017-01-30",4.8,4.8,4.08,4.32,16133.0],["2017-01-31",4.2,4.32,3.48,4.32,30592.0],["2017-02-01",4.08,4.56,4.08,4.56,20092.0],["2017-02-02",4.56,4.56,4.2,4.44,10908.0],["2017-02-03",4.32,5.4,4.2,5.16,40842.0],["2017-02-06",5.04,5.52,5.04,5.16,26183.0],["2017-02-07",5.28,5.64,4.8,5.4,28133.0],["2017-02-08",5.4,5.4,5.04,5.16,10175.0],["2017-02-09",5.16,5.52,4.8,5.4,14633.0],["2017-02-10",5.52,5.52,5.04,5.28,11367.0],["2017-02-13",5.52,5.52,5.04,5.16,11717.0],["2017-02-14",5.4,5.4,4.8,5.4,12350.0],["2017-02-15",5.4,5.4,5.04,5.28,8200.0],["2017-02-16",5.52,5.52,4.92,5.04,9542.0],["2017-02-17",4.92,5.04,4.56,4.92,7800.0],["2017-02-21",4.92,5.16,4.92,5.04,6333.0],["2017-02-22",5.16,5.16,4.92,4.92,6875.0],["2017-02-23",4.68,4.92,4.2,4.68,4917.0],["2017-02-24",5.28,5.28,4.8,4.8,5700.0],["2017-02-27",5.16,5.76,4.92,5.64,83500.0],["2017-02-28",5.64,7.08,5.64,5.76,107292.0],["2017-03-01",5.88,6.0,5.04,5.76,26008.0],["2017-03-02",5.88,6.36,5.88,6.12,29750.0],["2017-03-03",6.36,6.36,6.0,6.12,24525.0],["2017-03-06",6.36,7.68,6.12,7.32,130892.0],["2017-03-07",7.68,11.4,7.56,9.96,650150.0],["2017-03-08",11.52,14.16,8.52,11.4,876058.0],["2017-03-09",12.0,12.0,10.2,10.32,223833.0],["2017-03-10",9.0,9.96,6.24,6.84,249050.0],["2017-03-13",6.84,6.96,5.88,6.24,99508.0],["2017-03-14",6.24,6.24,5.52,5.76,62058.0],["2017-03-15",5.76,6.36,5.4,5.64,37408.0],["2017-03-16",5.76,6.36,5.52,6.24,61583.0],["2017-03-17",6.24,8.28,6.24,7.68,209183.0],["2017-03-20",7.8,9.36,7.8,8.04,160917.0],["2017-03-21",7.92,8.04,6.24,7.2,71525.0],["2017-03-22",7.44,7.8,7.08,7.2,32550.0],["2017-03-23",7.56,7.56,6.36,6.72,41058.0],["2017-03-24",7.08,7.08,6.0,6.72,26850.0],["2017-03-27",6.72,6.72,6.12,6.36,26317.0],["2017-03-28",6.36,7.44,6.24,7.44,72017.0],["2017-03-29",7.44,8.4,6.96,7.8,84625.0],["2017-03-30",7.8,7.92,6.96,7.56,32983.0],["2017-03-31",7.68,7.8,6.96,7.44,15792.0],["2017-04-03",7.32,7.68,7.2,7.56,25058.0],["2017-04-04",7.92,7.92,7.2,7.32,16333.0],["2017-04-05",7.44,7.44,6.96,6.96,16483.0],["2017-04-06",6.6,6.72,5.76,6.48,39867.0],["2017-04-07",6.6,6.96,6.12,6.72,12667.0],["2017-04-10",6.6,6.72,6.36,6.48,16175.0],["2017-04-11",6.36,6.48,6.0,6.12,16017.0],["2017-04-12",6.12,6.72,6.12,6.36,14208.0],["2017-04-13",6.48,6.72,6.24,6.36,23358.0],["2017-04-17",6.72,6.72,6.36,6.48,9783.0],["2017-04-18",6.48,6.72,6.48,6.6,17092.0],["2017-04-19",6.72,7.68,6.6,7.44,77767.0],["2017-04-20",7.56,7.68,6.72,7.08,28617.0],["2017-04-21",7.32,7.32,6.6,6.84,18833.0],["2017-04-24",6.12,6.6,6.0,6.24,52867.0],["2017-04-25",6.24,6.6,6.0,6.24,15092.0],["2017-04-26",6.48,6.48,6.12,6.36,15158.0],["2017-04-27",6.36,6.36,6.0,6.12,12358.0],["2017-04-28",6.24,6.36,6.0,6.0,19008.0],["2017-05-01",6.0,6.6,6.0,6.24,16025.0],["2017-05-02",6.24,6.36,6.12,6.24,20883.0],["2017-05-03",6.12,6.24,6.0,6.24,20025.0],["2017-05-04",6.36,6.36,5.52,6.12,34017.0],["2017-05-05",6.12,6.12,5.4,5.88,27175.0],["2017-05-08",6.24,6.24,5.4,5.64,13792.0],["2017-05-09",5.64,5.88,5.16,5.16,27700.0],["2017-05-10",5.28,5.28,4.32,4.8,52625.0],["2017-05-11",4.8,4.8,4.32,4.32,28208.0],["2017-05-12",4.32,6.48,4.32,6.36,162983.0],["2017-05-15",6.96,7.56,5.76,6.0,130675.0],["2017-05-16",6.24,7.08,6.0,6.36,72733.0],["2017-05-17",6.6,6.6,5.76,6.0,26367.0],["2017-05-18",5.88,5.88,5.4,5.52,23892.0],["2017-05-19",5.64,5.64,5.04,5.4,30567.0],["2017-05-22",5.4,5.4,5.04,5.4,19875.0],["2017-05-23",5.4,5.4,4.8,5.28,17825.0],["2017-05-24",5.16,5.4,4.92,5.04,6917.0],["2017-05-25",5.16,5.4,5.04,5.16,15675.0],["2017-05-26",5.16,5.28,5.04,5.28,7642.0],["2017-05-30",6.0,6.48,5.52,6.24,66592.0],["2017-05-31",7.8,10.56,7.2,8.28,520275.0],["2017-06-01",7.08,7.56,6.84,7.44,54475.0],["2017-06-02",7.32,7.44,6.96,7.2,22025.0],["2017-06-05",7.68,7.68,6.48,7.08,29483.0],["2017-06-06",6.84,7.08,6.6,7.08,11183.0],["2017-06-07",6.84,7.68,6.72,7.56,46167.0],["2017-06-08",7.68,8.52,7.68,8.04,57742.0],["2017-06-09",8.04,8.52,7.32,7.68,45217.0],["2017-06-12",7.68,7.8,7.32,7.8,14425.0],["2017-06-13",8.04,8.04,6.96,7.44,24483.0],["2017-06-14",7.2,7.44,7.2,7.32,15108.0],["2017-06-15",7.2,7.32,6.84,6.96,16950.0],["2017-06-16",6.84,7.2,6.6,7.08,14950.0],["2017-06-19",7.08,7.2,6.72,6.96,8467.0],["2017-06-20",6.72,7.32,6.72,7.08,22933.0],["2017-06-21",6.96,7.56,6.96,7.56,13400.0],["2017-06-22",7.56,7.68,7.2,7.56,41008.0],["2017-06-23",7.68,8.52,7.44,8.28,37508.0],["2017-06-26",8.4,8.76,7.56,8.16,30667.0],["2017-06-27",7.8,8.4,7.68,8.16,12375.0],["2017-06-28",8.16,8.4,7.92,8.4,19525.0],["2017-06-29",8.4,8.4,7.68,8.04,15117.0],["2017-06-30",8.04,8.16,7.8,7.92,9075.0],["2017-07-03",7.68,7.8,7.44,7.44,7967.0],["2017-07-05",7.32,7.8,7.32,7.68,11908.0],["2017-07-06",7.56,7.8,7.44,7.68,8625.0],["2017-07-07",7.56,7.8,7.32,7.44,6108.0],["2017-07-10",7.68,11.28,7.68,9.72,713483.0],["2017-07-11",10.08,11.04,8.88,8.88,235058.0],["2017-07-12",9.6,9.6,8.04,8.28,54667.0],["2017-07-13",8.52,9.24,8.16,9.12,37625.0],["2017-07-14",8.76,9.72,8.64,9.12,36842.0],["2017-07-17",9.6,9.6,8.64,9.24,25433.0],["2017-07-18",8.64,9.24,8.64,8.88,19767.0],["2017-07-19",8.76,9.48,8.64,9.24,18642.0],["2017-07-20",9.6,9.6,9.24,9.48,13917.0],["2017-07-21",9.24,10.08,9.0,9.6,24325.0],["2017-07-24",9.48,9.84,9.24,9.24,18417.0],["2017-07-25",9.48,9.48,9.0,9.48,15800.0],["2017-07-26",9.48,9.6,9.12,9.36,12333.0],["2017-07-27",9.36,9.36,8.76,9.0,16725.0],["2017-07-28",8.76,9.0,7.8,8.64,32125.0],["2017-07-31",8.28,8.64,8.28,8.52,11808.0],["2017-08-01",8.64,8.64,8.04,8.52,21383.0],["2017-08-02",8.52,8.64,8.4,8.52,4825.0],["2017-08-03",8.4,9.24,8.4,9.12,15450.0],["2017-08-04",9.36,9.6,8.76,9.48,16492.0],["2017-08-07",10.2,11.16,9.6,10.68,163225.0],["2017-08-08",11.04,11.04,10.08,10.56,53867.0],["2017-08-09",12.84,14.52,11.52,12.0,686192.0],["2017-08-10",9.84,10.44,8.76,9.0,176725.0],["2017-08-11",9.0,9.0,7.92,8.52,58375.0],["2017-08-14",8.64,8.88,8.28,8.52,27783.0],["2017-08-15",8.76,8.76,7.2,7.92,58017.0],["2017-08-16",7.8,8.04,7.44,7.68,41425.0],["2017-08-17",7.68,8.28,7.56,7.8,26925.0],["2017-08-18",8.04,8.16,7.56,7.8,16767.0],["2017-08-21",8.28,8.52,7.68,8.28,44808.0],["2017-08-22",8.64,8.64,7.8,8.04,22417.0],["2017-08-23",7.8,8.4,7.8,8.28,23508.0],["2017-08-24",8.52,8.52,8.04,8.28,8367.0],["2017-08-25",7.92,8.52,7.92,8.52,18208.0],["2017-08-28",8.88,8.88,8.52,8.52,19667.0],["2017-08-29",8.88,8.88,8.4,8.52,10683.0],["2017-08-30",7.92,8.52,7.92,8.16,26942.0],["2017-08-31",8.16,9.24,8.16,9.0,38767.0],["2017-09-01",9.24,9.24,8.64,9.12,20342.0],["2017-09-05",8.76,10.68,8.76,9.6,99683.0],["2017-09-06",9.6,9.84,9.0,9.24,45667.0],["2017-09-07",9.48,9.48,8.52,9.24,28758.0],["2017-09-08",9.0,9.48,8.88,9.24,14150.0],["2017-09-11",9.48,9.48,9.0,9.48,18408.0],["2017-09-12",9.6,10.44,9.12,10.08,78992.0],["2017-09-13",9.84,10.08,9.6,9.84,19958.0],["2017-09-14",9.72,10.08,9.0,9.48,30025.0],["2017-09-15",9.48,9.84,9.36,9.36,30142.0],["2017-09-18",9.6,9.72,9.48,9.6,12608.0],["2017-09-19",9.72,9.72,9.36,9.48,14600.0],["2017-09-20",9.6,9.6,9.0,9.12,27350.0],["2017-09-21",9.48,9.6,9.12,9.12,15383.0],["2017-09-22",9.12,9.48,9.0,9.36,10875.0],["2017-09-25",9.6,9.6,9.12,9.36,10167.0],["2017-09-26",9.12,9.48,8.64,8.76,33992.0],["2017-09-27",8.76,9.24,8.64,8.88,10467.0],["2017-09-28",9.24,9.24,8.52,9.0,16783.0],["2017-09-29",8.76,9.0,8.64,8.64,8192.0],["2017-10-02",8.88,10.08,8.88,9.72,150942.0],["2017-10-03",9.36,9.36,8.76,9.0,57767.0],["2017-10-04",8.76,9.24,8.64,8.64,38458.0],["2017-10-05",8.76,9.0,8.64,8.88,27208.0],["2017-10-06",8.64,9.0,8.64,8.88,16283.0],["2017-10-09",8.88,9.0,8.52,8.64,28317.0],["2017-10-10",8.64,8.64,8.16,8.52,17242.0],["2017-10-11",8.4,8.52,8.28,8.4,16367.0],["2017-10-12",8.4,8.52,8.28,8.28,11183.0],["2017-10-13",8.28,8.64,8.04,8.04,25408.0],["2017-10-16",8.4,8.4,8.04,8.16,7292.0],["2017-10-17",8.04,8.28,8.04,8.28,10383.0],["2017-10-18",8.16,8.28,8.16,8.16,8067.0],["2017-10-19",8.4,8.4,7.8,8.04,6683.0],["2017-10-20",8.04,8.4,7.8,8.04,19017.0],["2017-10-23",8.28,8.28,8.04,8.16,14808.0],["2017-10-24",8.28,8.28,7.8,8.16,8208.0],["2017-10-25",8.16,8.16,7.2,7.68,16517.0],["2017-10-26",7.68,7.8,7.44,7.56,12875.0],["2017-10-27",7.56,7.8,7.56,7.68,5483.0],["2017-10-30",7.56,8.28,7.56,8.28,16458.0],["2017-10-31",8.28,8.4,8.16,8.28,9458.0],["2017-11-01",8.16,9.0,8.16,8.52,57400.0],["2017-11-02",9.0,9.36,8.52,8.88,25792.0],["2017-11-03",9.0,9.12,8.4,8.64,9425.0],["2017-11-06",9.0,9.0,8.64,8.76,11983.0],["2017-11-07",8.52,8.76,7.8,8.52,18700.0],["2017-11-08",7.92,8.28,7.92,8.28,13833.0],["2017-11-09",8.04,8.4,7.8,8.28,18592.0],["2017-11-10",8.64,8.64,8.16,8.52,12875.0],["2017-11-13",8.64,8.88,8.4,8.76,7325.0],["2017-11-14",8.76,9.72,8.76,8.88,44650.0],["2017-11-15",8.88,9.36,8.88,9.12,13308.0],["2017-11-16",9.12,9.48,9.12,9.24,13592.0],["2017-11-17",9.24,9.48,9.24,9.36,17558.0],["2017-11-20",9.24,9.36,8.76,9.0,22375.0],["2017-11-21",7.8,8.16,7.08,7.56,83683.0],["2017-11-22",7.68,7.68,7.2,7.44,39925.0],["2017-11-24",7.2,7.68,7.2,7.44,14475.0],["2017-11-27",7.32,7.68,6.84,7.32,20350.0],["2017-11-28",7.32,7.44,7.2,7.32,7400.0],["2017-11-29",7.32,7.44,7.08,7.44,11750.0],["2017-11-30",7.44,7.44,7.32,7.32,7708.0],["2017-12-01",7.44,7.44,7.2,7.32,7608.0],["2017-12-04",7.68,7.68,7.2,7.32,23642.0],["2017-12-05",7.32,7.68,7.2,7.44,17883.0],["2017-12-06",7.44,7.56,7.32,7.44,8617.0],["2017-12-07",7.32,7.32,7.08,7.32,12592.0],["2017-12-08",7.2,7.44,7.2,7.44,9008.0],["2017-12-11",7.32,8.04,6.84,7.08,50658.0],["2017-12-12",7.08,7.2,6.84,6.96,23225.0],["2017-12-13",7.08,7.44,6.96,6.96,5450.0],["2017-12-14",6.96,6.96,6.72,6.84,13858.0],["2017-12-15",6.72,6.84,6.6,6.84,19875.0],["2017-12-18",6.48,6.84,6.48,6.72,9500.0],["2017-12-19",6.24,7.2,6.24,6.72,20083.0],["2017-12-20",6.6,6.72,6.24,6.48,14392.0],["2017-12-21",6.36,6.48,5.64,6.48,33867.0],["2017-12-22",6.0,6.96,6.0,6.84,14450.0],["2017-12-26",6.96,7.2,6.48,6.48,18767.0],["2017-12-27",7.08,7.08,6.6,6.72,7750.0],["2017-12-28",6.72,7.08,6.72,6.84,15375.0],["2017-12-29",6.84,6.96,5.88,6.84,37600.0],["2018-01-02",6.84,7.08,6.84,6.84,7758.0],["2018-01-03",6.96,7.08,6.84,6.96,4600.0],["2018-01-04",6.96,7.08,6.72,6.72,7333.0],["2018-01-05",6.72,6.96,6.72,6.96,10600.0],["2018-01-08",6.84,6.84,6.72,6.72,4058.0],["2018-01-09",6.6,6.96,6.6,6.6,3208.0],["2018-01-10",6.6,6.84,6.6,6.84,5808.0],["2018-01-11",6.72,7.08,6.72,6.96,5983.0],["2018-01-12",6.84,6.84,6.48,6.72,17625.0],["2018-01-16",6.6,6.72,6.24,6.72,18917.0],["2018-01-17",6.72,6.72,6.24,6.36,13467.0],["2018-01-18",6.36,6.72,6.0,6.6,30267.0],["2018-01-19",6.36,6.72,6.36,6.6,14517.0],["2018-01-22",6.6,6.6,6.0,6.36,7925.0],["2018-01-23",6.12,6.72,6.12,6.36,28700.0],["2018-01-24",6.48,6.48,6.0,6.12,12033.0],["2018-01-25",6.24,6.24,5.4,5.76,21775.0],["2018-01-26",5.76,5.88,5.52,5.64,10350.0],["2018-01-29",5.64,6.24,5.4,5.64,15875.0],["2018-01-30",5.52,6.24,5.52,5.88,6217.0],["2018-01-31",5.76,6.24,5.76,5.88,13233.0],["2018-02-01",5.88,6.24,5.64,5.64,12442.0],["2018-02-02",5.4,6.12,5.16,5.4,31100.0],["2018-02-05",5.28,5.52,5.04,5.28,8833.0],["2018-02-06",4.92,5.4,4.56,4.8,30008.0],["2018-02-07",5.16,5.28,5.16,5.28,11275.0],["2018-02-08",5.16,5.4,3.96,4.56,32625.0],["2018-02-09",4.8,4.8,4.68,4.68,15033.0],["2018-02-12",4.8,5.04,4.8,4.92,11633.0],["2018-02-13",5.16,5.16,4.68,4.8,16100.0],["2018-02-14",4.83,4.88,4.71,4.78,16800.0],["2018-02-15",4.78,4.86,4.6,4.75,25100.0],["2018-02-16",4.75,7.93,4.7,6.55,832000.0],["2018-02-20",6.48,7.95,6.48,7.3,424300.0],["2018-02-21",7.25,7.28,5.96,6.11,107500.0],["2018-02-22",6.16,6.26,5.71,6.05,37600.0],["2018-02-23",6.04,6.04,5.84,5.97,21500.0],["2018-02-26",6.15,6.9,6.14,6.88,93600.0],["2018-02-27",6.94,7.6,6.6,7.05,123300.0],["2018-02-28",7.1,7.12,6.46,6.84,36400.0],["2018-03-01",6.79,6.79,6.51,6.65,11800.0],["2018-03-02",6.69,6.69,6.31,6.41,31500.0],["2018-03-05",6.45,6.53,6.05,6.09,45000.0],["2018-03-06",6.18,7.0,6.13,6.2,147100.0],["2018-03-07",6.2,6.75,6.2,6.45,107200.0],["2018-03-08",6.42,6.64,6.06,6.2,36200.0],["2018-03-09",6.25,6.65,6.18,6.59,57100.0],["2018-03-12",6.65,6.9,6.4,6.75,100400.0],["2018-03-13",6.81,6.83,6.4,6.71,37500.0],["2018-03-14",6.7,8.86,6.65,8.2,418900.0],["2018-03-15",8.44,9.22,7.53,8.26,179200.0],["2018-03-16",8.17,9.1,8.1,8.96,86100.0],["2018-03-19",9.15,11.5,9.11,9.75,687400.0],["2018-03-20",9.55,9.91,8.61,8.64,124400.0],["2018-03-21",8.7,9.18,8.56,9.0,36900.0],["2018-03-22",9.0,9.0,8.25,8.57,42500.0],["2018-03-23",8.44,8.44,8.01,8.17,29500.0],["2018-03-26",8.29,8.37,7.97,8.19,21500.0],["2018-03-27",8.29,8.59,7.63,8.08,35600.0],["2018-03-28",8.03,8.09,7.15,7.29,31200.0],["2018-03-29",7.49,7.93,7.4,7.89,18000.0],["2018-04-02",7.96,8.07,7.25,7.57,15300.0],["2018-04-03",7.64,7.95,7.25,7.32,31900.0],["2018-04-04",7.24,7.84,7.17,7.84,14700.0],["2018-04-05",7.8,8.58,7.79,8.29,43800.0],["2018-04-06",7.94,8.19,7.36,7.36,13800.0],["2018-04-09",7.5,7.93,7.5,7.8,33500.0],["2018-04-10",8.07,8.37,7.81,7.88,27300.0],["2018-04-11",7.94,8.3,7.84,8.0,17200.0],["2018-04-12",7.99,8.54,7.82,8.07,33200.0],["2018-04-13",8.15,8.31,8.0,8.31,22400.0],["2018-04-16",8.4,8.45,8.18,8.25,27900.0],["2018-04-17",8.45,8.45,8.16,8.21,18900.0],["2018-04-18",8.17,8.35,7.86,7.93,32500.0],["2018-04-19",8.8,8.89,8.04,8.1,40000.0],["2018-04-20",8.2,8.2,7.8,7.95,10700.0],["2018-04-23",7.81,8.03,7.58,7.58,10900.0],["2018-04-24",7.63,7.78,7.5,7.69,21000.0],["2018-04-25",7.73,7.73,7.12,7.25,22400.0],["2018-04-26",7.2,7.39,7.1,7.15,8600.0],["2018-04-27",7.2,7.35,7.0,7.05,9500.0],["2018-04-30",7.21,7.24,7.0,7.0,12000.0],["2018-05-01",7.14,7.19,6.96,7.02,7000.0],["2018-05-02",7.19,7.19,6.88,6.98,14600.0],["2018-05-03",7.06,7.06,6.65,6.7,22100.0],["2018-05-04",6.7,6.8,6.41,6.5,20000.0],["2018-05-07",6.55,6.74,6.55,6.64,15200.0],["2018-05-08",6.7,6.97,6.6,6.85,4600.0],["2018-05-09",7.05,7.05,6.68,6.68,7500.0],["2018-05-10",6.76,6.85,6.38,6.85,14800.0],["2018-05-11",6.8,6.8,6.46,6.56,3500.0],["2018-05-14",6.26,6.61,6.26,6.45,7000.0],["2018-05-15",6.37,6.63,6.37,6.44,7600.0],["2018-05-16",6.39,6.5,5.95,5.95,94400.0],["2018-05-17",5.85,6.21,5.85,5.95,15300.0],["2018-05-18",6.05,6.15,5.86,5.95,22700.0],["2018-05-21",7.32,7.7,6.27,6.41,367400.0],["2018-05-22",6.67,6.67,6.0,6.05,62400.0],["2018-05-23",6.05,6.34,5.76,6.34,27000.0],["2018-05-24",6.29,6.29,6.02,6.02,8100.0],["2018-05-25",6.0,6.32,5.95,6.15,21700.0],["2018-05-29",6.03,6.06,5.91,5.91,23800.0],["2018-05-30",6.03,6.03,5.74,5.74,31600.0],["2018-05-31",5.67,5.75,5.6,5.74,14600.0],["2018-06-01",5.77,5.9,5.26,5.33,23600.0],["2018-06-04",5.4,5.85,5.4,5.76,29700.0],["2018-06-05",5.71,6.1,5.71,6.06,42600.0],["2018-06-06",6.17,6.17,5.86,5.96,124100.0],["2018-06-07",5.93,6.05,5.85,6.04,17000.0],["2018-06-08",6.0,6.05,5.9,5.99,25300.0],["2018-06-11",6.04,6.3,6.02,6.17,22400.0],["2018-06-12",6.35,6.37,6.1,6.1,23700.0],["2018-06-13",6.07,6.43,6.07,6.13,89600.0],["2018-06-14",6.13,6.5,6.13,6.5,70700.0],["2018-06-15",6.52,6.58,6.3,6.58,59300.0],["2018-06-18",6.51,6.6,6.31,6.54,91900.0],["2018-06-19",6.51,6.51,6.19,6.21,37000.0],["2018-06-20",6.21,6.21,5.71,5.8,27300.0],["2018-06-21",5.88,5.9,5.77,5.86,11100.0],["2018-06-22",5.86,6.19,5.65,6.19,40600.0],["2018-06-25",6.12,6.12,5.6,5.6,20900.0],["2018-06-26",6.05,6.05,5.65,6.0,9900.0],["2018-06-27",5.86,5.86,5.5,5.5,23000.0],["2018-06-28",5.47,5.6,5.43,5.6,5500.0],["2018-06-29",5.52,5.55,5.45,5.55,4000.0],["2018-07-02",5.46,5.65,5.41,5.43,12200.0],["2018-07-03",5.41,5.63,5.41,5.45,3100.0],["2018-07-05",5.53,5.95,5.53,5.86,18100.0],["2018-07-06",5.85,5.99,5.77,5.98,4800.0],["2018-07-09",5.97,6.37,5.87,5.87,19000.0],["2018-07-10",5.99,6.25,5.96,6.05,5100.0],["2018-07-11",6.05,6.18,5.83,5.85,8600.0],["2018-07-12",5.98,6.15,5.79,6.15,3800.0],["2018-07-13",6.02,6.25,5.9,5.9,9200.0],["2018-07-16",5.96,6.1,5.96,6.05,4800.0],["2018-07-17",6.01,6.08,5.92,6.08,7000.0],["2018-07-18",6.11,6.18,6.03,6.1,8400.0],["2018-07-19",6.03,6.2,5.94,6.05,5500.0],["2018-07-20",5.98,6.17,5.64,6.13,18900.0],["2018-07-23",6.05,6.1,6.02,6.09,2400.0],["2018-07-24",5.96,6.07,5.96,6.05,2300.0],["2018-07-25",6.06,6.18,6.01,6.05,2500.0],["2018-07-26",6.02,6.13,5.89,5.99,4600.0],["2018-07-27",6.05,6.16,5.83,5.97,6000.0],["2018-07-30",5.88,5.9,5.7,5.7,3000.0],["2018-07-31",5.83,5.94,5.74,5.75,5200.0],["2018-08-01",5.78,5.9,5.75,5.82,4900.0],["2018-08-02",5.85,5.97,5.79,5.82,3700.0],["2018-08-03",5.77,5.95,5.76,5.8,4300.0],["2018-08-06",5.93,5.93,5.71,5.84,3100.0],["2018-08-07",5.91,5.99,5.86,5.86,6900.0],["2018-08-08",5.87,5.95,5.74,5.9,2800.0],["2018-08-09",5.83,5.97,5.79,5.94,5500.0],["2018-08-10",5.75,6.08,5.59,6.05,12300.0],["2018-08-13",6.1,6.12,5.92,6.04,8100.0],["2018-08-14",6.1,6.2,5.92,6.2,9000.0],["2018-08-15",6.19,6.2,6.09,6.15,3200.0],["2018-08-16",6.05,6.05,6.0,6.04,1000.0],["2018-08-17",6.04,6.04,5.95,6.0,5400.0],["2018-08-20",5.91,5.99,5.75,5.75,7700.0],["2018-08-21",5.87,5.9,5.75,5.75,8000.0],["2018-08-22",5.88,5.88,5.15,5.15,41700.0],["2018-08-23",5.25,5.4,5.01,5.15,24600.0],["2018-08-24",5.02,5.3,4.8,5.0,44700.0],["2018-08-27",5.02,5.05,4.87,4.92,15300.0],["2018-08-28",4.92,5.04,4.75,4.84,14800.0],["2018-08-29",4.88,4.88,4.65,4.81,15200.0],["2018-08-30",4.87,4.88,4.74,4.82,9600.0],["2018-08-31",4.82,4.82,4.66,4.71,8100.0],["2018-09-04",4.67,4.72,4.61,4.62,5700.0],["2018-09-05",4.59,4.59,4.2,4.33,27700.0],["2018-09-06",4.25,4.35,3.98,4.05,26600.0],["2018-09-07",4.07,4.25,4.06,4.14,7700.0],["2018-09-10",4.13,4.23,4.0,4.01,8500.0],["2018-09-11",4.04,4.2,4.02,4.2,5700.0],["2018-09-12",4.21,4.24,3.83,4.0,39300.0],["2018-09-13",4.13,4.65,4.02,4.58,111800.0],["2018-09-14",4.83,4.88,4.39,4.66,71500.0],["2018-09-17",4.69,4.79,4.07,4.26,55800.0],["2018-09-18",4.17,4.17,3.9,3.98,53600.0],["2018-09-19",3.83,4.63,3.77,4.51,140200.0],["2018-09-20",4.59,4.59,4.25,4.55,51500.0],["2018-09-21",4.52,4.52,3.96,4.33,51600.0],["2018-09-24",4.27,4.29,3.8,4.0,30900.0],["2018-09-25",4.07,4.17,4.0,4.02,16500.0],["2018-09-26",4.02,4.04,3.97,4.0,16800.0],["2018-09-27",4.0,4.09,3.95,3.98,7700.0],["2018-09-28",3.96,3.99,3.85,3.85,35000.0],["2018-10-01",3.85,4.11,3.85,3.97,20200.0],["2018-10-02",3.99,4.05,3.87,4.0,17800.0],["2018-10-03",4.05,4.05,3.32,3.67,66500.0],["2018-10-04",3.6,3.65,3.39,3.42,31900.0],["2018-10-05",3.47,3.5,3.46,3.48,4400.0],["2018-10-08",3.45,3.48,3.18,3.2,22400.0],["2018-10-09",3.2,3.49,3.2,3.35,23800.0],["2018-10-10",3.29,3.36,3.06,3.08,19700.0],["2018-10-11",3.1,3.3,3.0,3.3,8700.0],["2018-10-12",3.33,3.36,3.22,3.22,8100.0],["2018-10-15",3.24,3.49,3.22,3.45,10800.0],["2018-10-16",3.45,3.5,3.4,3.4,2500.0],["2018-10-17",3.38,3.55,3.31,3.51,13800.0],["2018-10-18",3.37,3.4,3.15,3.17,18400.0],["2018-10-19",3.16,3.33,3.16,3.25,10400.0],["2018-10-22",3.21,3.25,3.1,3.13,14400.0],["2018-10-23",3.1,3.25,3.1,3.22,4600.0],["2018-10-24",3.16,3.48,3.16,3.28,12900.0],["2018-10-25",3.26,3.53,3.26,3.27,3300.0],["2018-10-26",3.27,3.42,3.27,3.35,6600.0],["2018-10-29",3.32,3.39,3.25,3.25,4000.0],["2018-10-30",3.23,3.23,3.1,3.1,3600.0],["2018-10-31",3.17,3.19,3.15,3.19,7100.0],["2018-11-01",3.21,3.21,3.2,3.21,3700.0],["2018-11-02",3.23,3.26,3.2,3.2,2600.0],["2018-11-05",3.31,3.31,3.12,3.12,4200.0],["2018-11-06",3.14,3.25,3.14,3.25,700.0],["2018-11-07",3.24,3.25,3.16,3.16,3800.0],["2018-11-08",3.2,3.25,3.12,3.19,6300.0],["2018-11-09",3.25,3.25,3.15,3.21,2500.0],["2018-11-12",3.18,3.18,3.0,3.11,11400.0],["2018-11-13",3.25,3.25,3.02,3.07,6400.0],["2018-11-14",3.09,3.22,3.09,3.17,9300.0],["2018-11-15",2.9,3.12,2.81,3.0,20000.0],["2018-11-16",3.1,3.15,2.97,3.15,3400.0],["2018-11-19",3.05,3.2,3.05,3.19,3400.0],["2018-11-20",3.16,3.19,3.06,3.16,3800.0],["2018-11-21",3.18,3.2,3.14,3.14,1700.0],["2018-11-23",3.1,3.18,3.1,3.18,900.0],["2018-11-26",3.11,3.2,3.1,3.19,7000.0],["2018-11-27",3.15,3.21,3.15,3.21,3200.0],["2018-11-28",3.23,3.49,3.16,3.24,9000.0],["2018-11-29",3.3,3.31,3.27,3.27,5100.0],["2018-11-30",3.39,3.55,3.28,3.28,7600.0],["2018-12-03",3.32,3.42,3.32,3.42,6700.0],["2018-12-04",3.4,3.5,3.4,3.49,1900.0],["2018-12-06",3.5,3.51,3.4,3.4,3700.0],["2018-12-07",3.53,3.53,3.34,3.35,4600.0],["2018-12-10",3.5,3.5,3.38,3.43,1700.0],["2018-12-11",3.41,3.45,3.33,3.37,5000.0],["2018-12-12",3.5,3.5,3.3,3.31,2800.0],["2018-12-13",3.34,3.42,3.2,3.2,9200.0],["2018-12-14",3.21,3.35,3.2,3.33,8200.0],["2018-12-17",3.38,3.45,3.2,3.45,8300.0],["2018-12-18",3.45,3.45,3.16,3.36,15900.0],["2018-12-19",3.25,3.35,3.21,3.35,15900.0],["2018-12-20",3.23,3.45,3.23,3.45,17400.0],["2018-12-21",3.35,3.45,3.1,3.45,42600.0],["2018-12-24",3.32,3.32,3.2,3.21,2300.0],["2018-12-26",3.22,3.22,2.48,2.48,23200.0],["2018-12-27",2.48,2.51,2.27,2.27,14700.0],["2018-12-28",2.27,2.33,2.24,2.27,21500.0],["2018-12-31",2.26,2.5,1.61,1.61,46900.0],["2019-01-02",2.0,2.25,1.95,2.25,22300.0],["2019-01-03",2.19,2.23,2.0,2.09,19900.0],["2019-01-04",2.35,2.35,2.0,2.2,9400.0],["2019-01-07",2.21,2.26,2.21,2.25,7600.0],["2019-01-08",2.25,2.29,2.24,2.24,3900.0],["2019-01-09",2.35,2.39,2.25,2.25,7200.0],["2019-01-10",2.26,2.26,2.18,2.23,2600.0],["2019-01-11",2.28,2.28,2.18,2.2,9000.0],["2019-01-14",2.21,2.25,2.2,2.24,8300.0],["2019-01-15",2.21,2.27,2.16,2.16,4900.0],["2019-01-16",2.19,2.27,2.19,2.26,4200.0],["2019-01-17",2.22,2.35,2.21,2.21,16900.0],["2019-01-18",2.22,2.28,2.21,2.24,2900.0],["2019-01-22",2.22,2.29,2.21,2.21,3400.0],["2019-01-23",2.24,2.24,2.1,2.16,14700.0],["2019-01-24",2.1,2.19,2.1,2.19,3000.0],["2019-01-25",2.15,2.37,2.15,2.36,6900.0],["2019-01-28",2.25,2.39,2.25,2.34,5200.0],["2019-01-29",2.35,2.47,2.25,2.25,8700.0],["2019-01-30",2.3,2.31,2.22,2.24,3500.0],["2019-01-31",2.15,2.24,2.15,2.2,4400.0],["2019-02-01",2.31,2.31,2.21,2.25,1300.0],["2019-02-04",2.3,2.4,2.3,2.36,9200.0],["2019-02-05",2.4,2.45,2.4,2.41,2900.0],["2019-02-06",2.34,2.53,2.34,2.53,24400.0],["2019-02-07",2.53,2.57,2.5,2.57,2000.0],["2019-02-08",2.61,2.7,2.54,2.65,13600.0],["2019-02-11",2.7,2.74,2.62,2.66,4000.0],["2019-02-12",2.69,2.79,2.66,2.73,3100.0],["2019-02-13",2.79,2.89,2.78,2.85,4800.0],["2019-02-14",2.85,2.97,2.85,2.92,8000.0],["2019-02-15",3.07,3.2,3.03,3.17,9600.0],["2019-02-19",3.27,3.34,3.2,3.31,6500.0],["2019-02-20",3.33,4.32,3.21,3.41,97900.0],["2019-02-21",3.58,3.81,3.57,3.57,11800.0],["2019-02-22",3.55,3.59,3.46,3.59,7600.0],["2019-02-25",3.72,3.81,3.5,3.75,11400.0],["2019-02-26",3.63,3.85,3.6,3.61,21100.0],["2019-02-27",3.74,3.77,3.51,3.69,4200.0],["2019-02-28",3.82,3.83,3.66,3.71,3300.0],["2019-03-01",3.78,3.82,3.71,3.77,6400.0],["2019-03-04",3.61,3.88,3.61,3.8,5600.0],["2019-03-05",3.79,3.94,3.75,3.94,15200.0],["2019-03-06",4.02,4.2,3.99,4.16,20800.0],["2019-03-07",4.2,4.62,4.2,4.4,32200.0],["2019-03-08",4.4,4.75,4.34,4.45,28800.0],["2019-03-11",4.41,4.46,3.85,4.0,34200.0],["2019-03-12",3.92,3.99,3.75,3.75,9600.0],["2019-03-13",3.92,4.19,3.9,3.96,13300.0],["2019-03-14",3.97,4.03,3.83,3.83,18900.0],["2019-03-15",3.83,3.9,2.93,2.93,46600.0],["2019-03-18",3.09,3.41,3.09,3.1,37700.0],["2019-03-19",3.13,3.28,3.05,3.05,22000.0],["2019-03-20",3.12,3.2,2.99,3.11,20600.0],["2019-03-21",3.18,3.27,3.02,3.02,9400.0],["2019-03-22",3.02,3.08,2.8,3.02,19200.0],["2019-03-25",2.99,3.07,2.8,2.8,2300.0],["2019-03-26",2.85,3.04,2.85,3.02,5700.0],["2019-03-27",2.99,3.1,2.94,2.95,4100.0],["2019-03-28",3.0,3.08,2.96,3.01,5600.0],["2019-03-29",3.1,3.13,3.05,3.05,5400.0],["2019-04-01",3.0,3.1,2.92,3.0,15100.0],["2019-04-02",2.92,3.24,2.72,3.11,22700.0],["2019-04-03",3.1,3.24,3.1,3.21,7300.0],["2019-04-04",3.17,3.27,3.1,3.27,9700.0],["2019-04-05",3.31,3.5,3.31,3.4,12800.0],["2019-04-08",3.45,3.45,3.0,3.08,15600.0],["2019-04-09",3.11,3.17,3.09,3.13,2500.0],["2019-04-10",3.15,3.15,3.08,3.08,900.0],["2019-04-11",3.07,3.17,3.02,3.1,3100.0],["2019-04-12",3.0,3.1,2.89,3.1,4800.0],["2019-04-15",3.09,3.15,2.85,3.09,10300.0],["2019-04-16",3.06,3.26,3.06,3.26,5500.0],["2019-04-17",3.15,3.25,3.05,3.1,5200.0],["2019-04-18",3.1,3.15,2.95,3.0,3600.0],["2019-04-22",3.0,3.0,2.88,2.95,3800.0],["2019-04-23",2.94,3.0,2.93,2.94,6500.0],["2019-04-24",2.87,3.0,2.87,2.92,3900.0],["2019-04-25",2.97,3.0,2.95,2.95,3500.0],["2019-04-26",2.99,3.0,2.99,2.99,1200.0],["2019-04-29",3.0,3.0,2.96,2.99,11700.0],["2019-04-30",2.96,3.15,2.96,2.99,6900.0],["2019-05-01",2.97,3.05,2.53,3.05,17100.0],["2019-05-02",3.19,3.19,2.98,3.1,3500.0],["2019-05-03",3.17,3.19,3.17,3.19,500.0],["2019-05-06",3.02,3.11,3.01,3.03,3400.0],["2019-05-07",3.06,3.07,3.0,3.01,1800.0],["2019-05-08",3.01,3.01,3.01,3.01,300.0],["2019-05-09",2.9,3.05,2.9,2.97,4300.0],["2019-05-10",2.96,3.02,2.92,2.97,4500.0],["2019-05-13",3.07,3.07,2.91,2.93,3600.0],["2019-05-14",2.91,2.99,2.91,2.95,6100.0],["2019-05-15",3.09,3.09,3.03,3.08,1500.0],["2019-05-16",3.1,3.1,2.9,3.09,2200.0],["2019-05-17",3.08,3.08,3.05,3.06,3100.0],["2019-05-20",3.0,3.03,2.9,3.03,8500.0],["2019-05-21",3.1,3.1,3.04,3.04,500.0],["2019-05-22",3.05,3.52,3.05,3.46,32300.0],["2019-05-23",3.42,3.42,3.3,3.4,7600.0],["2019-05-24",3.28,3.4,3.2,3.4,12700.0],["2019-05-28",3.4,3.5,3.4,3.41,2200.0],["2019-05-29",3.36,3.42,3.36,3.37,2400.0],["2019-05-30",3.45,3.47,3.41,3.46,7600.0],["2019-05-31",3.55,3.55,3.47,3.5,4700.0],["2019-06-03",3.46,3.5,3.37,3.5,11700.0],["2019-06-04",3.53,3.55,3.44,3.45,5800.0],["2019-06-05",3.4,3.4,3.17,3.2,4900.0],["2019-06-06",3.1,3.15,2.95,2.95,8000.0],["2019-06-07",2.92,2.94,2.86,2.91,4200.0],["2019-06-10",3.08,3.08,3.07,3.08,600.0],["2019-06-11",3.2,3.2,2.99,2.99,700.0],["2019-06-12",3.02,3.02,3.01,3.02,4500.0],["2019-06-13",3.05,3.08,2.98,2.98,2100.0],["2019-06-14",3.0,3.0,2.94,2.95,1900.0],["2019-06-17",2.95,2.95,2.95,2.95,100.0],["2019-06-18",3.0,3.0,2.9,2.9,1700.0],["2019-06-19",2.95,2.97,2.93,2.97,800.0],["2019-06-20",2.93,2.99,2.91,2.98,1500.0],["2019-06-21",3.03,3.03,2.91,2.98,700.0],["2019-06-24",2.93,2.97,2.77,2.79,4200.0],["2019-06-25",2.75,2.8,2.7,2.8,4200.0],["2019-06-26",2.77,2.77,2.55,2.61,7300.0],["2019-06-27",2.61,2.65,2.35,2.45,13900.0],["2019-06-28",2.41,3.0,2.4,3.0,6500.0],["2019-07-01",3.05,3.05,3.0,3.0,4000.0],["2019-07-02",2.84,2.84,2.72,2.8,2400.0],["2019-07-03",2.75,2.8,2.61,2.62,5500.0],["2019-07-05",2.63,2.77,2.63,2.7,1100.0],["2019-07-08",2.6,2.7,2.6,2.61,1200.0],["2019-07-09",2.71,2.75,2.61,2.75,2100.0],["2019-07-10",2.83,2.91,2.75,2.91,3800.0],["2019-07-11",3.03,3.05,2.93,2.95,3800.0],["2019-07-12",2.88,3.05,2.87,3.05,2000.0],["2019-07-15",2.96,3.04,2.85,2.85,1200.0],["2019-07-16",2.91,2.91,2.91,2.91,400.0],["2019-07-17",2.9,3.04,2.9,3.04,1200.0],["2019-07-18",3.03,3.04,2.91,2.96,1800.0],["2019-07-19",2.92,2.99,2.81,2.85,2700.0],["2019-07-22",2.9,2.91,2.9,2.9,800.0],["2019-07-23",2.95,2.96,2.95,2.95,3400.0],["2019-07-24",3.01,3.01,2.94,2.99,700.0],["2019-07-25",2.85,2.85,2.84,2.84,1000.0],["2019-07-26",2.96,2.97,2.81,2.81,3100.0],["2019-07-29",2.9,2.94,2.82,2.82,3200.0],["2019-07-30",2.99,3.05,2.9,2.9,2800.0],["2019-07-31",2.85,2.98,2.8,2.8,2100.0],["2019-08-01",2.85,2.85,2.76,2.76,2000.0],["2019-08-02",2.95,2.98,2.82,2.9,2800.0],["2019-08-05",3.02,3.05,2.78,2.83,1400.0],["2019-08-06",2.83,3.05,2.83,3.0,1800.0],["2019-08-07",3.05,3.1,2.87,2.89,5400.0],["2019-08-08",2.88,2.97,2.77,2.8,3000.0],["2019-08-09",2.97,3.08,2.87,2.9,1900.0],["2019-08-12",2.97,3.0,2.78,3.0,1700.0],["2019-08-13",2.85,3.0,2.85,2.86,1400.0],["2019-08-14",2.95,2.97,2.76,2.76,3700.0],["2019-08-15",2.85,2.95,2.75,2.75,2900.0],["2019-08-16",2.9,2.93,2.8,2.9,3100.0],["2019-08-19",2.77,2.98,2.77,2.86,1600.0],["2019-08-20",2.98,3.0,2.8,2.85,1400.0],["2019-08-21",2.96,2.97,2.75,2.75,1000.0],["2019-08-22",2.91,2.94,2.76,2.93,2300.0],["2019-08-23",3.0,3.0,2.81,2.81,1900.0],["2019-08-26",3.0,3.0,3.0,3.0,3000.0],["2019-08-27",2.87,2.87,2.87,2.87,200.0],["2019-08-28",2.85,2.87,2.51,2.53,13800.0],["2019-08-29",2.65,2.66,2.61,2.65,6300.0],["2019-08-30",2.53,2.55,2.53,2.55,600.0],["2019-09-03",2.54,2.6,2.54,2.6,1500.0],["2019-09-04",2.46,2.58,2.46,2.58,1200.0],["2019-09-05",2.6,2.64,2.57,2.61,2900.0],["2019-09-06",2.87,2.87,2.59,2.6,7200.0],["2019-09-09",2.74,2.74,2.74,2.74,400.0],["2019-09-10",2.74,2.74,2.74,2.74,0.0],["2019-09-11",2.76,2.76,2.66,2.7,2000.0],["2019-09-12",2.6,2.7,2.4,2.42,7300.0],["2019-09-13",2.55,2.64,2.5,2.51,2600.0],["2019-09-16",2.5,2.55,2.36,2.44,8800.0],["2019-09-17",2.36,2.57,2.36,2.51,5100.0],["2019-09-18",2.59,2.6,2.4,2.42,4800.0],["2019-09-19",2.42,2.53,2.37,2.41,4000.0],["2019-09-20",2.38,2.8,2.31,2.8,8300.0],["2019-09-23",2.8,2.8,2.7,2.7,1800.0],["2019-09-24",2.65,2.7,2.56,2.56,3400.0],["2019-09-25",2.55,2.7,2.55,2.7,7600.0],["2019-09-26",2.57,2.9,2.55,2.88,15100.0],["2019-09-27",2.97,2.98,2.81,2.82,7500.0],["2019-09-30",2.65,2.85,2.65,2.84,3600.0],["2019-10-01",2.99,3.0,2.89,2.89,1900.0],["2019-10-02",3.07,3.07,2.76,2.76,1200.0],["2019-10-03",2.78,2.94,2.78,2.81,6500.0],["2019-10-04",2.85,2.9,2.8,2.8,3900.0],["2019-10-07",2.85,2.85,2.75,2.8,2700.0],["2019-10-08",2.89,2.89,2.41,2.6,10500.0],["2019-10-09",2.74,2.74,2.53,2.53,400.0],["2019-10-10",2.66,2.73,2.62,2.62,1900.0],["2019-10-11",2.65,2.7,2.65,2.7,300.0],["2019-10-14",2.7,2.7,2.7,2.7,100.0],["2019-10-15",2.56,2.64,2.5,2.64,3600.0],["2019-10-16",2.7,2.7,2.52,2.52,1300.0],["2019-10-17",2.51,2.56,2.44,2.44,3900.0],["2019-10-18",2.5,2.55,2.36,2.42,27000.0],["2019-10-21",2.43,2.45,2.36,2.45,3200.0],["2019-10-22",2.46,2.46,2.11,2.12,7400.0],["2019-10-23",2.12,2.24,2.12,2.12,2900.0],["2019-10-24",2.25,2.35,2.25,2.25,5900.0],["2019-10-25",2.12,2.29,2.12,2.16,10000.0],["2019-10-28",2.16,2.25,2.16,2.2,2600.0],["2019-10-29",2.26,2.26,2.1,2.1,1800.0],["2019-10-30",2.1,2.19,2.08,2.08,3700.0],["2019-10-31",2.1,2.27,2.1,2.27,6200.0],["2019-11-01",2.25,2.25,2.22,2.24,2300.0],["2019-11-04",2.28,2.28,2.27,2.27,400.0],["2019-11-05",2.35,2.42,2.29,2.3,3400.0],["2019-11-06",2.45,2.45,2.23,2.23,1800.0],["2019-11-07",2.34,2.34,2.16,2.16,1500.0],["2019-11-08",2.22,2.22,2.11,2.12,6600.0],["2019-11-11",2.2,2.2,2.12,2.19,1200.0],["2019-11-12",2.09,2.09,2.09,2.09,400.0],["2019-11-13",2.25,2.25,1.7,1.7,5200.0],["2019-11-14",1.7,1.99,1.7,1.8,12800.0],["2019-11-15",1.86,1.86,1.86,1.86,500.0],["2019-11-18",2.2,2.45,2.0,2.0,26200.0],["2019-11-19",1.94,1.95,1.81,1.84,2600.0],["2019-11-20",1.88,1.95,1.83,1.91,3000.0],["2019-11-21",2.0,2.0,1.88,1.88,300.0],["2019-11-22",1.95,1.95,1.8,1.82,1500.0],["2019-11-25",1.92,1.92,1.67,1.71,10400.0],["2019-11-26",1.67,1.7,1.67,1.69,900.0],["2019-11-27",1.65,1.7,1.65,1.69,1300.0],["2019-11-29",1.73,1.73,1.73,1.73,300.0],["2019-12-02",1.64,1.64,1.64,1.64,500.0],["2019-12-03",1.71,1.71,1.71,1.71,300.0],["2019-12-04",1.66,1.72,1.65,1.65,1000.0],["2019-12-05",1.68,1.69,1.66,1.66,8100.0],["2019-12-06",1.7,1.7,1.66,1.68,1000.0],["2019-12-09",1.57,1.67,1.57,1.67,900.0],["2019-12-10",1.66,2.23,1.66,1.68,65000.0],["2019-12-11",1.63,1.73,1.53,1.7,7900.0],["2019-12-12",1.6,1.93,1.59,1.78,9600.0],["2019-12-13",1.67,1.78,1.67,1.7,1700.0],["2019-12-16",1.7,1.7,1.7,1.7,0.0],["2019-12-17",1.74,1.77,1.66,1.66,6700.0],["2019-12-18",1.73,1.74,1.61,1.63,1700.0],["2019-12-19",1.63,1.67,1.5,1.57,13600.0],["2019-12-20",1.58,1.6,1.58,1.59,3100.0],["2019-12-23",1.56,1.57,1.42,1.55,7400.0],["2019-12-24",1.51,1.55,1.49,1.55,12000.0],["2019-12-26",1.65,1.7,1.55,1.7,8300.0],["2019-12-27",1.68,1.68,1.66,1.67,2100.0],["2019-12-30",1.65,1.65,1.6,1.6,8400.0],["2019-12-31",1.6,1.61,1.55,1.6,11000.0],["2020-01-02",1.55,1.58,1.5,1.58,5200.0],["2020-01-03",1.49,1.53,1.49,1.53,700.0],["2020-01-06",1.5,1.55,1.43,1.55,8600.0],["2020-01-07",1.59,1.59,1.59,1.59,500.0],["2020-01-08",1.57,1.59,1.57,1.58,800.0],["2020-01-09",1.58,1.6,1.58,1.6,4500.0],["2020-01-10",1.6,1.6,1.6,1.6,0.0],["2020-01-13",1.65,1.65,1.58,1.62,5500.0],["2020-01-14",1.62,1.7,1.62,1.64,1100.0],["2020-01-15",1.64,1.64,1.64,1.64,0.0],["2020-01-16",1.6,1.62,1.58,1.58,9000.0],["2020-01-17",1.58,1.58,1.45,1.5,10000.0],["2020-01-21",1.57,1.59,1.44,1.49,10800.0],["2020-01-22",1.6,1.63,1.54,1.58,3400.0],["2020-01-23",1.5,1.53,1.47,1.53,1500.0],["2020-01-24",1.44,1.5,1.44,1.5,4800.0],["2020-01-27",1.51,1.51,1.45,1.5,3300.0],["2020-01-28",1.53,1.53,1.47,1.48,1600.0],["2020-01-29",1.4,1.43,1.35,1.41,12600.0],["2020-01-30",1.35,1.41,1.35,1.39,1200.0],["2020-01-31",1.37,1.39,1.25,1.34,9900.0],["2020-02-03",1.31,1.39,1.31,1.39,2300.0],["2020-02-04",1.39,1.42,1.3,1.42,1400.0],["2020-02-05",1.42,1.47,1.42,1.45,2600.0],["2020-02-06",1.37,1.42,1.37,1.39,8500.0],["2020-02-07",1.31,1.31,1.31,1.31,1000.0],["2020-02-10",1.31,1.4,1.31,1.4,4800.0],["2020-02-11",1.4,1.4,1.4,1.4,500.0],["2020-02-12",1.32,1.35,1.26,1.29,10000.0],["2020-02-13",1.27,1.28,1.2,1.22,20100.0],["2020-02-14",1.48,1.48,1.27,1.27,23800.0],["2020-02-18",1.23,1.23,1.13,1.19,5500.0],["2020-02-19",1.11,1.2,1.11,1.2,3500.0],["2020-02-20",1.17,1.17,1.14,1.14,8700.0],["2020-02-21",1.18,1.29,1.07,1.12,43500.0],["2020-02-24",1.09,1.21,1.09,1.21,4500.0],["2020-02-25",1.24,1.24,1.17,1.2,3900.0],["2020-02-26",1.13,1.2,1.1,1.17,4000.0],["2020-02-27",1.2,1.21,1.1,1.2,12200.0],["2020-02-28",1.23,1.5,1.2,1.4,22100.0],["2020-03-02",1.49,1.49,1.4,1.43,12900.0],["2020-03-03",1.38,1.4,1.17,1.21,3800.0],["2020-03-04",1.22,1.3,1.22,1.28,6200.0],["2020-03-05",1.36,1.39,1.15,1.2,5700.0],["2020-03-06",1.16,1.25,1.13,1.13,3200.0],["2020-03-09",1.0,1.23,0.95,1.1,4300.0],["2020-03-10",0.98,1.15,0.98,1.0,6800.0],["2020-03-11",1.0,1.05,0.77,0.83,17000.0],["2020-03-12",0.79,0.95,0.65,0.85,11400.0],["2020-03-13",0.75,0.84,0.75,0.8,7900.0],["2020-03-16",0.83,0.88,0.75,0.8,2300.0],["2020-03-17",0.8,0.8,0.7,0.7,5900.0],["2020-03-18",0.67,0.75,0.55,0.67,8800.0],["2020-03-19",0.69,0.75,0.67,0.68,4600.0],["2020-03-20",0.71,0.72,0.6,0.67,14500.0],["2020-03-23",0.68,0.68,0.62,0.67,5100.0],["2020-03-24",0.65,0.67,0.6,0.63,5700.0],["2020-03-25",0.66,0.66,0.61,0.65,1800.0],["2020-03-26",0.66,0.71,0.64,0.64,12000.0],["2020-03-27",0.65,0.65,0.56,0.65,4000.0],["2020-03-30",0.71,0.85,0.71,0.82,21500.0],["2020-03-31",0.8,0.8,0.6,0.67,18400.0],["2020-04-01",0.75,0.75,0.61,0.68,5600.0],["2020-04-02",0.63,0.68,0.6,0.62,4600.0],["2020-04-03",0.6,0.68,0.6,0.65,3800.0],["2020-04-06",0.68,0.68,0.65,0.67,4700.0],["2020-04-07",0.67,0.72,0.67,0.7,3700.0],["2020-04-08",0.74,0.74,0.7,0.73,2100.0],["2020-04-09",0.75,0.78,0.72,0.76,2600.0],["2020-04-13",1.1,1.1,0.68,0.75,47200.0],["2020-04-14",0.75,0.75,0.67,0.71,22300.0],["2020-04-15",0.69,0.72,0.68,0.72,1400.0],["2020-04-16",0.69,0.7,0.67,0.67,9100.0],["2020-04-17",0.6,0.72,0.6,0.72,12900.0],["2020-04-20",0.69,0.7,0.68,0.7,3100.0],["2020-04-21",0.67,0.68,0.67,0.68,8000.0],["2020-04-22",0.71,0.72,0.69,0.7,23000.0],["2020-04-23",0.73,0.75,0.67,0.74,118400.0],["2020-04-24",0.73,0.8,0.7,0.74,685700.0],["2020-04-27",0.8,0.82,0.75,0.76,331500.0],["2020-04-28",0.75,0.79,0.75,0.75,213500.0],["2020-04-29",0.75,0.8,0.72,0.77,266600.0],["2020-04-30",0.79,0.8,0.73,0.75,88600.0],["2020-05-01",0.74,0.79,0.74,0.74,120900.0],["2020-05-04",0.78,0.78,0.74,0.74,31700.0],["2020-05-05",0.77,0.78,0.7,0.72,86500.0],["2020-05-06",0.76,0.76,0.7,0.72,88800.0],["2020-05-07",0.7,0.72,0.67,0.71,116300.0],["2020-05-08",0.71,0.72,0.66,0.7,81100.0],["2020-05-11",0.7,0.71,0.65,0.68,67600.0],["2020-05-12",0.65,0.7,0.65,0.69,49000.0],["2020-05-13",0.68,0.69,0.65,0.66,53300.0],["2020-05-14",0.69,0.69,0.63,0.66,70500.0],["2020-05-15",0.65,0.72,0.64,0.64,30700.0],["2020-05-18",0.67,0.67,0.64,0.67,40200.0],["2020-05-19",0.69,0.69,0.63,0.63,159700.0],["2020-05-20",0.63,0.68,0.63,0.67,953500.0],["2020-05-21",2.77,3.5,1.52,1.74,32038000.0],["2020-05-22",1.59,1.63,1.35,1.55,2287000.0],["2020-05-26",1.57,1.57,1.38,1.41,743700.0],["2020-05-27",1.34,1.56,1.25,1.47,749700.0],["2020-05-28",1.37,1.46,1.24,1.32,400500.0],["2020-05-29",1.22,1.3,1.16,1.23,217600.0],["2020-06-01",1.15,1.32,1.15,1.24,253500.0],["2020-06-02",1.19,1.24,1.15,1.2,138700.0],["2020-06-03",1.18,1.21,1.16,1.2,141600.0],["2020-06-04",1.15,1.43,1.13,1.33,581800.0],["2020-06-05",1.38,1.38,1.2,1.28,163800.0],["2020-06-08",1.24,1.3,1.17,1.3,185100.0],["2020-06-09",1.2,1.28,1.18,1.23,118200.0],["2020-06-10",1.22,1.28,1.22,1.26,206400.0],["2020-06-11",1.2,1.21,1.13,1.19,153900.0],["2020-06-12",1.16,1.22,1.07,1.09,128900.0],["2020-06-15",0.96,1.01,0.93,0.97,253000.0],["2020-06-16",1.01,1.07,1.01,1.06,81900.0],["2020-06-17",1.01,1.1,1.01,1.06,44000.0],["2020-06-18",1.02,1.06,1.01,1.06,35700.0],["2020-06-19",0.99,1.1,0.99,1.1,93300.0],["2020-06-22",1.06,1.06,0.98,0.99,93600.0],["2020-06-23",1.0,1.05,1.0,1.04,65000.0],["2020-06-24",1.03,1.05,0.98,1.03,86100.0],["2020-06-25",1.0,1.02,0.95,0.99,35900.0],["2020-06-26",0.95,0.99,0.95,0.96,49200.0],["2020-06-29",0.96,1.02,0.96,1.0,42900.0],["2020-06-30",1.02,1.02,0.9,0.9,107600.0],["2020-07-01",0.99,1.05,0.91,0.98,73000.0],["2020-07-02",1.07,1.07,0.96,0.97,71100.0],["2020-07-06",1.0,1.02,0.97,0.98,42300.0],["2020-07-07",0.95,1.0,0.95,0.97,19000.0],["2020-07-08",1.0,1.0,0.92,0.95,21700.0],["2020-07-09",0.94,0.99,0.92,0.94,40900.0],["2020-07-10",0.94,0.95,0.93,0.95,40500.0],["2020-07-13",0.93,0.98,0.92,0.93,59300.0],["2020-07-14",0.93,0.93,0.87,0.88,58700.0],["2020-07-15",0.87,0.91,0.87,0.9,55800.0],["2020-07-16",0.92,0.92,0.88,0.9,31800.0],["2020-07-17",0.92,1.24,0.9,1.12,744000.0],["2020-07-20",1.08,1.08,0.95,1.02,225000.0],["2020-07-21",1.02,1.03,0.98,1.0,80400.0],["2020-07-22",1.04,1.19,1.04,1.15,332600.0],["2020-07-23",1.2,1.28,1.11,1.13,291500.0],["2020-07-24",1.12,1.14,1.01,1.09,123600.0],["2020-07-27",1.06,1.1,1.02,1.03,58800.0],["2020-07-28",1.04,1.13,1.02,1.1,59700.0],["2020-07-29",1.05,1.1,1.01,1.02,86300.0],["2020-07-30",1.02,1.1,1.01,1.05,36200.0],["2020-07-31",1.14,1.14,1.06,1.07,76800.0],["2020-08-03",1.08,1.23,1.07,1.2,269000.0],["2020-08-04",1.08,1.08,1.01,1.04,244200.0],["2020-08-05",1.05,1.09,1.05,1.07,75400.0],["2020-08-06",1.08,1.09,1.04,1.08,57300.0],["2020-08-07",1.1,1.18,1.06,1.11,147300.0],["2020-08-10",1.13,2.87,1.1,1.47,45590300.0],["2020-08-11",1.26,1.67,1.22,1.6,2510900.0],["2020-08-12",1.46,1.6,1.25,1.31,724100.0],["2020-08-13",1.26,1.4,1.22,1.23,350000.0],["2020-08-14",1.22,1.25,1.09,1.13,277000.0],["2020-08-17",1.14,1.15,1.07,1.11,197300.0],["2020-08-18",1.07,1.1,0.95,0.97,362400.0],["2020-08-19",0.97,1.02,0.8,0.91,352000.0],["2020-08-20",0.86,0.96,0.86,0.93,135900.0],["2020-08-21",0.94,0.96,0.89,0.92,95800.0],["2020-08-24",1.32,1.33,0.95,1.04,5984600.0],["2020-08-25",1.02,1.09,1.02,1.08,584100.0],["2020-08-26",1.0,1.05,0.96,0.99,237400.0],["2020-08-27",0.99,1.01,0.94,0.95,260200.0],["2020-08-28",0.95,0.99,0.92,0.92,273200.0],["2020-08-31",0.94,1.01,0.94,0.95,256700.0],["2020-09-01",0.95,0.98,0.91,0.94,114300.0],["2020-09-02",0.94,0.97,0.84,0.87,143200.0],["2020-09-03",0.87,0.91,0.86,0.87,53100.0],["2020-09-04",0.84,0.87,0.75,0.8,182300.0],["2020-09-08",0.78,0.79,0.76,0.78,59100.0],["2020-09-09",0.78,0.79,0.75,0.78,83700.0],["2020-09-10",0.79,0.88,0.79,0.83,64500.0],["2020-09-11",0.83,0.89,0.81,0.88,134100.0],["2020-09-14",0.85,0.89,0.85,0.88,154400.0],["2020-09-15",0.85,0.9,0.84,0.9,53000.0],["2020-09-16",0.9,0.9,0.85,0.86,77300.0],["2020-09-17",0.86,0.9,0.85,0.9,50200.0],["2020-09-18",0.88,0.9,0.85,0.85,52600.0],["2020-09-21",0.89,0.89,0.82,0.82,34600.0],["2020-09-22",0.82,0.85,0.79,0.81,29800.0],["2020-09-23",0.79,0.83,0.78,0.8,38300.0],["2020-09-24",0.79,0.82,0.71,0.8,83800.0],["2020-09-25",0.74,0.8,0.74,0.76,68500.0],["2020-09-28",0.8,0.8,0.74,0.8,40200.0],["2020-09-29",0.76,0.81,0.76,0.79,40900.0],["2020-09-30",0.85,0.85,0.8,0.82,109700.0],["2020-10-01",0.87,0.88,0.81,0.82,2294600.0],["2020-10-02",2.25,2.5,1.34,1.57,112349700.0],["2020-10-05",1.37,1.52,1.24,1.52,6680400.0],["2020-10-06",1.95,2.28,1.5,1.53,17902700.0],["2020-10-07",1.42,1.51,1.26,1.3,1871900.0],["2020-10-08",1.27,1.34,1.25,1.31,669600.0],["2020-10-09",1.3,1.41,1.3,1.33,696600.0],["2020-10-12",1.34,1.45,1.34,1.44,428600.0],["2020-10-13",1.39,1.56,1.39,1.56,451000.0],["2020-10-14",1.57,1.57,1.45,1.5,313000.0],["2020-10-15",1.45,1.59,1.45,1.59,255000.0],["2020-10-16",1.54,1.63,1.53,1.63,260000.0],["2020-10-19",1.64,1.65,1.53,1.57,305100.0],["2020-10-20",1.54,1.59,1.47,1.5,299700.0],["2020-10-21",1.46,1.49,1.37,1.4,160800.0],["2020-10-22",1.36,1.5,1.36,1.46,135900.0],["2020-10-23",1.31,1.43,1.31,1.4,171900.0],["2020-10-26",1.41,1.44,1.39,1.43,99700.0],["2020-10-27",1.39,1.43,1.38,1.43,144000.0],["2020-10-28",1.38,1.42,1.27,1.28,123200.0],["2020-10-29",1.3,1.4,1.26,1.36,255900.0],["2020-10-30",1.26,1.31,1.12,1.16,225500.0],["2020-11-02",1.24,1.24,1.1,1.12,85000.0],["2020-11-03",1.11,1.19,1.11,1.15,68700.0],["2020-11-04",1.14,1.14,1.11,1.12,80800.0],["2020-11-05",1.1,1.18,1.1,1.15,46800.0],["2020-11-06",1.14,1.14,1.1,1.11,71400.0],["2020-11-09",1.11,1.14,1.11,1.12,70900.0],["2020-11-10",1.1,1.2,1.1,1.17,81600.0],["2020-11-11",1.21,1.22,1.16,1.16,76500.0],["2020-11-12",1.15,1.35,1.15,1.28,194900.0],["2020-11-13",1.27,1.36,1.23,1.26,260400.0],["2020-11-16",1.36,1.36,1.25,1.26,66300.0],["2020-11-17",1.23,1.27,1.21,1.26,95400.0],["2020-11-18",1.26,1.33,1.24,1.29,122000.0],["2020-11-19",1.28,1.29,1.24,1.29,45100.0],["2020-11-20",1.29,1.29,1.24,1.29,70900.0],["2020-11-23",1.28,1.28,1.22,1.23,58500.0],["2020-11-24",1.19,1.32,1.16,1.22,225900.0],["2020-11-25",1.2,1.26,1.19,1.19,65900.0],["2020-11-27",1.25,1.25,1.22,1.24,48400.0],["2020-11-30",1.19,1.25,1.18,1.2,125800.0],["2020-12-01",1.21,1.27,1.2,1.26,115600.0],["2020-12-02",1.25,1.28,1.22,1.26,124200.0],["2020-12-03",1.35,1.37,1.26,1.29,130100.0],["2020-12-04",1.32,1.35,1.28,1.29,95000.0],["2020-12-07",1.3,1.35,1.29,1.29,92500.0],["2020-12-08",1.28,1.34,1.28,1.3,89600.0],["2020-12-09",1.36,1.6,1.27,1.48,1355900.0],["2020-12-10",1.49,1.5,1.29,1.32,517400.0],["2020-12-11",1.27,1.31,1.21,1.27,361700.0],["2020-12-14",1.25,1.25,1.16,1.17,200300.0],["2020-12-15",1.17,1.33,1.17,1.21,622500.0],["2020-12-16",1.19,1.22,1.16,1.2,117700.0],["2020-12-17",1.18,1.2,1.16,1.19,79800.0],["2020-12-18",1.18,1.18,1.15,1.16,129000.0],["2020-12-21",1.15,1.17,1.13,1.16,105300.0],["2020-12-22",1.14,1.17,1.14,1.15,98700.0],["2020-12-23",1.17,1.24,1.14,1.17,201700.0],["2020-12-24",1.17,1.23,1.17,1.2,39900.0],["2020-12-28",1.24,1.25,1.2,1.22,113400.0],["2020-12-29",1.25,1.25,1.17,1.18,297200.0],["2020-12-30",1.23,1.25,1.21,1.24,105400.0],["2020-12-31",1.24,1.25,1.19,1.2,53400.0],["2021-01-04",1.24,1.25,1.18,1.23,82800.0],["2021-01-05",1.24,1.35,1.23,1.33,209900.0],["2021-01-06",1.32,1.35,1.26,1.28,77300.0],["2021-01-07",1.3,1.34,1.28,1.3,83600.0],["2021-01-08",1.34,1.34,1.27,1.33,83600.0],["2021-01-11",1.33,1.4,1.29,1.34,309200.0],["2021-01-12",1.33,1.4,1.32,1.37,145800.0],["2021-01-13",1.38,1.46,1.35,1.44,212500.0],["2021-01-14",1.45,1.48,1.36,1.4,190600.0],["2021-01-15",1.37,1.38,1.22,1.26,188300.0],["2021-01-19",1.31,1.4,1.27,1.39,235200.0],["2021-01-20",1.4,1.44,1.34,1.36,142300.0],["2021-01-21",1.39,1.56,1.38,1.52,696000.0],["2021-01-22",1.47,1.55,1.47,1.48,215200.0],["2021-01-25",1.51,1.6,1.48,1.58,222500.0],["2021-01-26",1.6,1.63,1.58,1.63,331900.0],["2021-01-27",1.55,1.62,1.49,1.51,155000.0],["2021-01-28",1.51,1.51,1.38,1.46,185400.0],["2021-01-29",1.55,1.55,1.47,1.47,99800.0],["2021-02-01",1.47,1.49,1.43,1.49,77600.0],["2021-02-02",1.47,1.65,1.47,1.63,311500.0],["2021-02-03",1.63,1.67,1.59,1.6,204700.0],["2021-02-04",1.64,1.8,1.61,1.77,526900.0],["2021-02-05",1.77,1.77,1.6,1.72,338100.0],["2021-02-08",1.7,1.76,1.67,1.69,193500.0],["2021-02-09",1.7,1.91,1.7,1.84,287600.0],["2021-02-10",1.9,2.15,1.66,1.99,1644600.0],["2021-02-11",2.0,2.01,1.79,1.82,269400.0],["2021-02-12",1.79,1.93,1.74,1.92,175300.0],["2021-02-16",1.95,1.98,1.83,1.96,249500.0],["2021-02-17",1.96,2.31,1.87,2.29,605700.0],["2021-02-18",2.29,2.29,2.03,2.08,321600.0],["2021-02-19",1.99,2.15,1.99,2.12,297100.0],["2021-02-22",2.06,2.11,2.03,2.08,102900.0],["2021-02-23",1.83,1.92,1.64,1.74,310200.0],["2021-02-24",1.7,1.95,1.7,1.9,129700.0],["2021-02-25",1.86,2.05,1.86,1.93,309100.0],["2021-02-26",2.01,6.58,1.97,4.33,218826600.0],["2021-03-01",3.63,4.78,3.53,4.09,9415000.0],["2021-03-02",3.71,4.27,3.71,3.85,2595800.0],["2021-03-03",3.9,4.9,3.8,3.86,3856200.0],["2021-03-04",3.75,3.95,2.6,2.8,1738200.0],["2021-03-05",3.07,3.07,2.44,2.84,767100.0],["2021-03-08",2.74,2.83,2.54,2.66,669700.0],["2021-03-09",2.8,2.87,2.66,2.78,422100.0],["2021-03-10",2.8,2.87,2.54,2.67,390100.0],["2021-03-11",2.7,3.05,2.65,2.9,593200.0],["2021-03-12",2.92,2.92,2.8,2.84,190400.0],["2021-03-15",2.8,3.02,2.72,2.9,240600.0],["2021-03-16",2.81,2.96,2.73,2.77,393400.0],["2021-03-17",2.7,2.9,2.7,2.82,162100.0],["2021-03-18",2.82,2.95,2.79,2.81,191300.0],["2021-03-19",2.82,2.98,2.74,2.98,153400.0],["2021-03-22",3.1,3.6,3.0,3.02,882200.0],["2021-03-23",2.96,2.98,2.75,2.81,260700.0],["2021-03-24",2.81,2.87,2.4,2.42,319300.0],["2021-03-25",2.36,2.54,2.22,2.49,158300.0],["2021-03-26",2.52,2.6,2.42,2.46,96200.0],["2021-03-29",2.54,2.54,2.23,2.26,95400.0],["2021-03-30",2.22,2.35,2.16,2.33,119500.0],["2021-03-31",2.33,2.51,2.33,2.36,84700.0],["2021-04-01",2.4,2.43,2.28,2.31,86900.0],["2021-04-05",2.29,2.34,2.25,2.34,80600.0],["2021-04-06",2.29,2.45,2.26,2.32,112700.0],["2021-04-07",2.31,2.42,2.2,2.2,93500.0],["2021-04-08",2.26,2.4,2.21,2.32,115900.0],["2021-04-09",2.28,2.31,2.22,2.23,63800.0],["2021-04-12",2.21,3.25,2.11,2.32,16205600.0],["2021-04-13",2.19,2.47,2.12,2.46,1340300.0],["2021-04-14",2.4,2.49,2.16,2.16,784600.0],["2021-04-15",2.22,2.28,2.1,2.14,209900.0],["2021-04-16",2.06,2.09,1.82,1.92,585300.0],["2021-04-19",1.92,1.96,1.81,1.91,282300.0],["2021-04-20",1.9,1.94,1.82,1.84,122400.0],["2021-04-21",1.8,2.02,1.8,1.94,145600.0],["2021-04-22",2.0,2.05,1.92,1.96,113700.0],["2021-04-23",2.15,2.15,1.96,2.03,111100.0],["2021-04-26",2.02,2.11,1.97,2.04,166100.0],["2021-04-27",2.07,2.07,1.97,1.99,119300.0],["2021-04-28",1.99,2.06,1.93,1.97,74700.0],["2021-04-29",1.99,2.0,1.87,1.93,87500.0],["2021-04-30",1.9,1.94,1.82,1.82,188000.0],["2021-05-03",1.81,1.87,1.78,1.8,107700.0],["2021-05-04",1.75,1.78,1.71,1.73,80500.0],["2021-05-05",1.71,1.75,1.69,1.69,45700.0],["2021-05-06",1.69,1.73,1.61,1.7,163900.0],["2021-05-07",1.69,1.87,1.68,1.68,202000.0],["2021-05-10",1.68,1.8,1.61,1.67,101100.0],["2021-05-11",1.5,1.69,1.41,1.61,312800.0],["2021-05-12",1.57,1.63,1.52,1.52,69900.0],["2021-05-13",1.52,1.61,1.43,1.52,88500.0],["2021-05-14",1.49,1.55,1.43,1.44,94800.0],["2021-05-17",1.51,1.55,1.44,1.51,47700.0],["2021-05-18",1.53,1.6,1.48,1.52,90400.0],["2021-05-19",1.47,1.54,1.47,1.5,17300.0],["2021-05-20",1.55,1.55,1.47,1.47,53400.0],["2021-05-21",1.48,1.51,1.45,1.51,57600.0],["2021-05-24",1.52,1.56,1.43,1.43,264900.0],["2021-05-25",1.5,1.51,1.35,1.38,162700.0],["2021-05-26",1.39,1.5,1.35,1.49,143200.0],["2021-05-27",1.47,1.49,1.44,1.45,99600.0],["2021-05-28",1.44,1.55,1.43,1.46,132500.0],["2021-06-01",1.46,1.47,1.4,1.45,103000.0],["2021-06-02",1.47,1.54,1.43,1.5,103500.0],["2021-06-03",1.5,1.72,1.44,1.59,313900.0],["2021-06-04",1.59,1.69,1.59,1.68,186300.0],["2021-06-07",1.66,1.73,1.6,1.63,137400.0],["2021-06-08",1.61,1.7,1.59,1.64,123700.0],["2021-06-09",1.63,1.84,1.61,1.75,225900.0],["2021-06-10",1.8,1.8,1.67,1.72,66400.0],["2021-06-11",1.71,1.8,1.68,1.78,90000.0],["2021-06-14",1.88,1.88,1.78,1.83,110000.0],["2021-06-15",1.85,1.89,1.72,1.75,117000.0],["2021-06-16",1.72,1.73,1.67,1.68,59600.0],["2021-06-17",1.72,1.75,1.68,1.72,47500.0],["2021-06-18",1.7,1.71,1.61,1.62,52500.0],["2021-06-21",1.63,1.65,1.6,1.62,61600.0],["2021-06-22",1.6,1.65,1.6,1.61,145900.0],["2021-06-23",1.63,1.75,1.63,1.72,83400.0],["2021-06-24",1.79,1.79,1.66,1.69,73800.0],["2021-06-25",1.7,1.79,1.66,1.77,108600.0],["2021-06-28",1.78,1.8,1.63,1.7,80400.0],["2021-06-29",1.73,1.75,1.65,1.73,80600.0],["2021-06-30",1.75,1.76,1.6,1.63,136300.0],["2021-07-01",1.65,1.89,1.61,1.78,793300.0],["2021-07-02",1.67,1.74,1.63,1.66,205800.0],["2021-07-06",1.56,1.65,1.52,1.61,159100.0],["2021-07-07",1.6,1.61,1.45,1.5,184500.0],["2021-07-08",1.47,1.91,1.43,1.85,1696800.0],["2021-07-09",1.63,1.96,1.63,1.74,677100.0],["2021-07-12",1.75,2.38,1.75,2.0,5162600.0],["2021-07-13",1.91,1.94,1.61,1.65,1233300.0],["2021-07-14",1.62,1.64,1.42,1.42,627800.0],["2021-07-15",1.48,1.5,1.36,1.37,552700.0],["2021-07-16",1.36,1.37,1.26,1.29,239700.0],["2021-07-19",1.26,1.28,1.21,1.26,146300.0],["2021-07-20",1.24,1.44,1.23,1.42,6778200.0],["2021-07-21",1.67,1.85,1.33,1.41,21190400.0],["2021-07-22",1.35,1.37,1.26,1.33,2490200.0],["2021-07-23",1.28,1.3,1.18,1.21,1282000.0],["2021-07-26",1.17,1.24,1.16,1.23,620800.0],["2021-07-27",1.21,1.21,1.14,1.19,585700.0],["2021-07-28",1.18,1.27,1.16,1.24,399500.0],["2021-07-29",1.28,1.28,1.21,1.26,267700.0],["2021-07-30",1.25,1.26,1.21,1.23,298900.0],["2021-08-02",1.23,1.32,1.22,1.3,307400.0],["2021-08-03",1.33,1.33,1.26,1.32,320600.0],["2021-08-04",1.31,1.33,1.23,1.33,350700.0],["2021-08-05",1.26,1.33,1.25,1.29,414700.0],["2021-08-06",1.28,1.32,1.23,1.32,211500.0],["2021-08-09",1.3,1.37,1.27,1.35,293600.0],["2021-08-10",1.33,1.35,1.29,1.31,306700.0],["2021-08-11",1.3,1.34,1.28,1.33,294100.0],["2021-08-12",1.32,1.35,1.31,1.34,169500.0],["2021-08-13",1.34,1.36,1.27,1.27,111700.0],["2021-08-16",1.27,1.28,1.19,1.2,226200.0],["2021-08-17",1.2,1.22,1.15,1.16,179900.0],["2021-08-18",1.16,1.22,1.16,1.19,122700.0],["2021-08-19",1.19,1.19,1.16,1.17,80400.0],["2021-08-20",1.16,1.23,1.15,1.21,84300.0],["2021-08-23",1.2,1.27,1.17,1.25,164000.0],["2021-08-24",1.26,1.26,1.22,1.25,371500.0],["2021-08-25",1.25,1.26,1.21,1.25,260600.0],["2021-08-26",1.25,1.28,1.22,1.28,158400.0],["2021-08-27",1.27,1.31,1.25,1.31,189000.0],["2021-08-30",1.3,1.32,1.25,1.25,125800.0],["2021-08-31",1.25,1.28,1.25,1.26,91000.0],["2021-09-01",1.26,1.28,1.23,1.25,85900.0],["2021-09-02",1.26,1.26,1.22,1.23,155900.0],["2021-09-03",1.24,1.26,1.22,1.24,112100.0],["2021-09-07",1.24,1.26,1.2,1.21,150500.0],["2021-09-08",1.2,1.23,1.18,1.19,94500.0],["2021-09-09",1.19,1.22,1.16,1.18,134800.0],["2021-09-10",1.18,1.24,1.18,1.21,106400.0],["2021-09-13",1.22,1.24,1.17,1.23,66300.0],["2021-09-14",1.22,1.23,1.19,1.2,85300.0],["2021-09-15",1.2,1.22,1.17,1.18,86600.0],["2021-09-16",1.17,1.19,1.15,1.15,141000.0],["2021-09-17",1.14,1.17,1.11,1.11,235900.0],["2021-09-20",1.11,1.15,1.03,1.05,176800.0],["2021-09-21",1.08,1.19,1.06,1.14,206800.0],["2021-09-22",1.13,1.17,1.12,1.15,119700.0],["2021-09-23",1.17,1.19,1.13,1.19,216000.0],["2021-09-24",1.16,1.2,1.15,1.19,76600.0],["2021-09-27",1.18,1.19,1.14,1.17,76900.0],["2021-09-28",1.15,1.15,1.12,1.14,55500.0],["2021-09-29",1.13,1.14,1.1,1.1,58200.0],["2021-09-30",1.11,1.14,1.08,1.11,69400.0],["2021-10-01",1.14,1.14,1.1,1.12,31000.0],["2021-10-04",1.12,1.26,1.11,1.16,633200.0],["2021-10-05",1.17,1.2,1.11,1.13,277800.0],["2021-10-06",1.1,1.13,1.07,1.11,87600.0],["2021-10-07",1.11,1.15,1.11,1.12,156100.0],["2021-10-08",1.12,1.14,1.12,1.14,202700.0],["2021-10-11",1.09,1.11,1.06,1.07,183900.0],["2021-10-12",1.04,1.11,1.04,1.1,236800.0],["2021-10-13",1.09,1.11,1.08,1.09,64100.0],["2021-10-14",1.09,1.12,1.09,1.11,47000.0],["2021-10-15",1.13,1.15,1.11,1.11,64100.0],["2021-10-18",1.12,1.13,1.08,1.12,63100.0],["2021-10-19",1.12,1.18,1.1,1.17,174300.0],["2021-10-20",1.18,1.26,1.18,1.26,281100.0],["2021-10-21",1.24,1.26,1.18,1.18,85300.0],["2021-10-22",1.17,1.21,1.13,1.18,70500.0],["2021-10-25",1.15,1.2,1.15,1.2,119400.0],["2021-10-26",1.22,1.26,1.16,1.19,228600.0],["2021-10-27",1.22,1.24,1.16,1.19,196800.0],["2021-10-28",1.18,1.21,1.15,1.15,98300.0],["2021-10-29",1.15,1.17,1.13,1.15,83800.0],["2021-11-01",1.15,1.17,1.15,1.16,51300.0],["2021-11-02",1.21,1.27,1.19,1.23,378000.0],["2021-11-03",1.23,1.26,1.22,1.26,77100.0],["2021-11-04",1.24,1.25,1.14,1.15,345000.0],["2021-11-05",1.16,1.17,1.04,1.14,188600.0],["2021-11-08",1.13,1.15,1.12,1.12,56200.0],["2021-11-09",1.11,1.15,1.1,1.14,57600.0],["2021-11-10",1.12,1.14,1.11,1.12,71400.0],["2021-11-11",1.11,1.13,1.09,1.11,73800.0],["2021-11-12",1.09,1.13,1.09,1.1,70500.0],["2021-11-15",1.1,1.1,1.06,1.06,80000.0],["2021-11-16",1.03,1.05,1.0,1.0,231100.0],["2021-11-17",1.01,1.03,1.0,1.0,59300.0],["2021-11-18",1.0,1.01,0.92,0.92,167500.0],["2021-11-19",0.93,0.96,0.87,0.89,91500.0],["2021-11-22",0.92,0.95,0.81,0.82,163800.0],["2021-11-23",0.8,0.87,0.8,0.83,18600.0],["2021-11-24",0.84,0.84,0.72,0.81,250200.0],["2021-11-26",0.78,0.83,0.76,0.78,26900.0],["2021-11-29",0.78,0.79,0.72,0.74,120300.0],["2021-11-30",0.74,0.74,0.66,0.7,230500.0],["2021-12-01",0.68,0.75,0.68,0.71,111400.0],["2021-12-02",0.71,0.75,0.71,0.74,47000.0],["2021-12-03",0.8,0.8,0.67,0.7,64800.0],["2021-12-06",0.7,0.72,0.65,0.71,67300.0],["2021-12-07",0.71,0.76,0.68,0.76,72100.0],["2021-12-08",0.77,0.77,0.71,0.75,73200.0],["2021-12-09",0.76,0.79,0.74,0.75,26900.0],["2021-12-10",0.78,0.78,0.73,0.73,31700.0],["2021-12-13",0.72,0.75,0.72,0.73,30300.0],["2021-12-14",0.74,0.74,0.71,0.73,12900.0],["2021-12-15",0.72,0.76,0.71,0.73,63000.0],["2021-12-16",0.77,0.77,0.72,0.72,37400.0],["2021-12-17",0.72,0.75,0.69,0.73,52300.0],["2021-12-20",0.73,0.75,0.65,0.68,89700.0],["2021-12-21",0.69,0.72,0.68,0.69,23400.0],["2021-12-22",0.72,0.73,0.69,0.72,59500.0],["2021-12-23",0.73,0.73,0.66,0.66,147100.0],["2021-12-27",0.69,0.7,0.62,0.63,295800.0],["2021-12-28",0.62,0.66,0.6,0.61,145700.0],["2021-12-29",0.6,0.63,0.56,0.58,225800.0],["2021-12-30",0.6,0.62,0.56,0.56,111200.0],["2021-12-31",0.56,0.59,0.56,0.56,274400.0],["2022-01-03",0.53,0.62,0.53,0.61,123600.0],["2022-01-04",0.61,0.65,0.61,0.64,102800.0],["2022-01-05",0.65,0.66,0.59,0.59,105800.0],["2022-01-06",0.61,0.63,0.57,0.6,95400.0],["2022-01-07",0.59,0.6,0.57,0.58,70600.0],["2022-01-10",0.59,0.6,0.58,0.59,75300.0],["2022-01-11",0.58,0.64,0.58,0.63,71100.0],["2022-01-12",0.64,0.68,0.62,0.64,88700.0],["2022-01-13",0.63,0.66,0.61,0.65,109500.0],["2022-01-14",0.64,0.65,0.63,0.65,51000.0],["2022-01-18",0.64,0.64,0.61,0.63,22900.0],["2022-01-19",0.6,0.64,0.6,0.63,43900.0],["2022-01-20",0.63,0.64,0.62,0.63,25900.0],["2022-01-21",0.63,0.65,0.61,0.64,60500.0],["2022-01-24",0.63,0.65,0.56,0.58,150800.0],["2022-01-25",0.6,0.61,0.56,0.57,25600.0],["2022-01-26",0.57,0.6,0.56,0.59,54300.0],["2022-01-27",0.6,0.6,0.57,0.58,15600.0],["2022-01-28",0.6,0.6,0.56,0.57,48100.0],["2022-01-31",0.58,0.59,0.56,0.58,28900.0],["2022-02-01",0.59,0.6,0.57,0.6,21400.0],["2022-02-02",0.62,0.63,0.58,0.61,50200.0],["2022-02-03",0.61,0.61,0.59,0.61,31100.0],["2022-02-04",0.61,0.63,0.59,0.63,28800.0],["2022-02-07",0.61,0.64,0.6,0.62,48200.0],["2022-02-08",0.62,0.62,0.61,0.62,22200.0],["2022-02-09",0.6,0.65,0.6,0.65,71700.0],["2022-02-10",0.62,0.65,0.62,0.64,21500.0],["2022-02-11",0.64,0.67,0.64,0.64,68600.0],["2022-02-14",0.68,0.68,0.63,0.63,8500.0],["2022-02-15",0.62,0.67,0.6,0.62,46800.0],["2022-02-16",0.64,0.64,0.61,0.62,10600.0],["2022-02-17",0.62,0.64,0.61,0.63,37000.0],["2022-02-18",0.65,0.67,0.63,0.66,61100.0],["2022-02-22",0.68,0.72,0.66,0.69,100800.0],["2022-02-23",0.67,0.72,0.66,0.72,99200.0],["2022-02-24",0.65,0.69,0.65,0.67,56100.0],["2022-02-25",0.67,0.73,0.65,0.71,36200.0],["2022-02-28",0.75,0.79,0.72,0.78,94500.0],["2022-03-01",0.76,0.79,0.76,0.76,19700.0],["2022-03-02",0.75,0.79,0.75,0.77,25500.0],["2022-03-03",0.78,0.86,0.77,0.83,68400.0],["2022-03-04",0.85,0.86,0.83,0.84,41200.0],["2022-03-07",0.88,0.92,0.8,0.88,142700.0],["2022-03-08",0.9,0.91,0.73,0.75,156800.0],["2022-03-09",0.74,0.77,0.64,0.69,193800.0],["2022-03-10",0.69,0.71,0.69,0.7,22100.0],["2022-03-11",0.7,0.71,0.66,0.66,95600.0],["2022-03-14",0.65,0.68,0.63,0.63,46600.0],["2022-03-15",0.63,0.65,0.63,0.64,59500.0],["2022-03-16",0.63,0.66,0.63,0.63,15500.0],["2022-03-17",0.65,0.65,0.63,0.65,24400.0],["2022-03-18",0.66,0.68,0.63,0.64,85300.0],["2022-03-21",0.63,0.67,0.63,0.66,22900.0],["2022-03-22",0.66,0.66,0.63,0.65,35100.0],["2022-03-23",0.68,0.68,0.65,0.66,32600.0],["2022-03-24",0.68,0.68,0.65,0.67,21300.0],["2022-03-25",0.65,0.67,0.65,0.67,12500.0],["2022-03-28",0.67,0.67,0.64,0.67,27600.0],["2022-03-29",0.66,0.68,0.63,0.67,50500.0],["2022-03-30",0.63,0.69,0.63,0.69,20700.0],["2022-03-31",0.68,0.7,0.66,0.68,15400.0],["2022-04-01",0.69,0.71,0.68,0.7,19300.0],["2022-04-04",0.66,0.7,0.63,0.7,48600.0],["2022-04-05",0.7,0.71,0.67,0.7,16900.0],["2022-04-06",0.65,0.7,0.65,0.67,44200.0],["2022-04-07",0.66,0.68,0.66,0.67,6600.0],["2022-04-08",0.67,0.7,0.65,0.68,50600.0],["2022-04-11",0.69,0.69,0.66,0.67,39100.0],["2022-04-12",0.7,0.7,0.65,0.66,32800.0],["2022-04-13",0.66,0.7,0.66,0.7,10900.0],["2022-04-14",0.68,0.71,0.66,0.69,50800.0],["2022-04-18",0.68,0.7,0.66,0.67,23800.0],["2022-04-19",0.66,0.7,0.66,0.7,12600.0],["2022-04-20",0.7,0.7,0.67,0.7,10300.0],["2022-04-21",0.69,0.69,0.63,0.66,66600.0],["2022-04-22",0.64,0.66,0.64,0.65,13300.0],["2022-04-25",0.67,0.67,0.64,0.65,7000.0],["2022-04-26",0.64,0.64,0.61,0.64,31000.0],["2022-04-27",0.62,0.64,0.62,0.64,13200.0],["2022-04-28",0.61,0.65,0.6,0.64,20700.0],["2022-04-29",0.63,0.65,0.63,0.65,3400.0],["2022-05-02",0.65,0.65,0.63,0.63,26000.0],["2022-05-03",0.63,0.65,0.62,0.65,8700.0],["2022-05-04",0.62,0.65,0.62,0.63,12700.0],["2022-05-05",0.63,0.64,0.6,0.6,40900.0],["2022-05-06",0.59,0.62,0.58,0.6,6400.0],["2022-05-09",0.58,0.6,0.54,0.56,29500.0],["2022-05-10",0.54,0.57,0.53,0.56,24400.0],["2022-05-11",0.56,0.56,0.53,0.53,19500.0],["2022-05-12",0.53,0.57,0.53,0.53,59800.0],["2022-05-13",0.53,0.53,0.48,0.51,119500.0],["2022-05-16",0.54,0.55,0.52,0.54,24300.0],["2022-05-17",0.52,0.55,0.52,0.55,10500.0],["2022-05-18",0.55,0.56,0.54,0.54,11800.0],["2022-05-19",0.57,0.57,0.55,0.56,16000.0],["2022-05-20",0.56,0.57,0.54,0.54,20600.0],["2022-05-23",0.54,0.56,0.54,0.56,7300.0],["2022-05-24",0.56,0.56,0.53,0.56,24900.0],["2022-05-25",0.57,0.57,0.53,0.53,21900.0],["2022-05-26",0.55,0.55,0.53,0.53,4700.0],["2022-05-27",0.51,0.54,0.51,0.53,10300.0],["2022-05-31",0.54,0.59,0.54,0.58,55300.0],["2022-06-01",0.57,0.59,0.55,0.59,3000.0],["2022-06-02",0.59,0.64,0.55,0.62,69500.0],["2022-06-03",0.62,0.65,0.6,0.65,36400.0],["2022-06-06",0.65,0.7,0.65,0.69,166700.0],["2022-06-07",0.69,0.69,0.59,0.6,58100.0],["2022-06-08",0.64,0.64,0.61,0.63,14000.0],["2022-06-09",0.6,0.63,0.55,0.58,25600.0],["2022-06-10",0.54,0.57,0.53,0.57,16900.0],["2022-06-13",0.55,0.55,0.49,0.51,100800.0],["2022-06-14",0.55,0.56,0.5,0.54,31100.0],["2022-06-15",0.52,0.57,0.52,0.52,14100.0],["2022-06-16",0.54,0.56,0.51,0.51,31900.0],["2022-06-17",0.51,0.53,0.49,0.49,78800.0],["2022-06-21",0.51,0.53,0.49,0.49,58000.0],["2022-06-22",0.52,0.53,0.49,0.49,95700.0],["2022-06-23",0.52,0.54,0.48,0.51,30300.0],["2022-06-24",0.5,0.53,0.47,0.47,30600.0],["2022-06-27",0.54,0.54,0.47,0.49,55900.0],["2022-06-28",0.51,0.51,0.49,0.51,6000.0],["2022-06-29",0.55,0.55,0.5,0.5,26500.0],["2022-06-30",0.5,0.52,0.48,0.52,20000.0],["2022-07-01",0.51,0.51,0.45,0.48,41000.0],["2022-07-05",0.48,0.49,0.47,0.49,4300.0],["2022-07-06",0.49,0.49,0.47,0.48,19800.0],["2022-07-07",0.47,0.5,0.47,0.5,33800.0],["2022-07-08",0.52,0.52,0.49,0.49,15800.0],["2022-07-11",0.54,0.54,0.5,0.5,19000.0],["2022-07-12",0.51,0.51,0.5,0.51,10100.0],["2022-07-13",0.5,0.53,0.48,0.5,8600.0],["2022-07-14",0.47,0.5,0.45,0.48,48200.0],["2022-07-15",0.5,0.51,0.48,0.51,8400.0],["2022-07-18",0.49,0.53,0.49,0.49,21900.0],["2022-07-19",0.53,0.53,0.49,0.5,13300.0],["2022-07-20",0.5,0.53,0.5,0.5,19300.0],["2022-07-21",0.52,0.53,0.5,0.5,6800.0],["2022-07-22",0.52,0.53,0.5,0.51,10000.0],["2022-07-25",0.53,0.54,0.5,0.5,15000.0],["2022-07-26",0.48,0.53,0.48,0.51,4600.0],["2022-07-27",0.49,0.52,0.49,0.51,7800.0],["2022-07-28",0.49,0.5,0.49,0.49,14800.0],["2022-07-29",0.49,0.51,0.49,0.51,4400.0],["2022-08-01",0.49,0.51,0.48,0.51,22800.0],["2022-08-02",0.53,0.53,0.49,0.51,20500.0],["2022-08-03",0.53,0.55,0.52,0.52,49200.0],["2022-08-04",0.5,0.55,0.48,0.52,81100.0],["2022-08-05",0.45,0.54,0.45,0.52,9700.0],["2022-08-08",0.53,0.54,0.51,0.52,25700.0],["2022-08-09",0.53,0.53,0.52,0.52,12700.0],["2022-08-10",0.51,0.53,0.49,0.53,19100.0],["2022-08-11",0.51,0.53,0.5,0.51,41500.0],["2022-08-12",0.53,0.53,0.49,0.51,75500.0],["2022-08-15",0.49,0.54,0.49,0.52,27500.0],["2022-08-16",0.52,0.53,0.47,0.49,169200.0],["2022-08-17",0.51,0.51,0.46,0.47,118700.0],["2022-08-18",0.47,0.49,0.46,0.48,48700.0],["2022-08-19",0.46,0.49,0.45,0.48,50600.0],["2022-08-22",0.46,0.49,0.43,0.48,49600.0],["2022-08-23",0.48,0.48,0.46,0.46,20900.0],["2022-08-24",0.48,0.51,0.47,0.49,47600.0],["2022-08-25",0.48,0.54,0.47,0.51,125400.0],["2022-08-26",0.5,0.53,0.49,0.51,90100.0],["2022-08-29",0.53,0.57,0.49,0.51,171400.0],["2022-08-30",0.53,0.53,0.51,0.53,73400.0],["2022-08-31",0.55,0.55,0.49,0.52,83900.0],["2022-09-01",0.5,0.58,0.49,0.58,99600.0],["2022-09-02",0.58,0.59,0.51,0.58,254900.0],["2022-09-06",0.53,0.63,0.5,0.61,328000.0],["2022-09-07",0.56,0.64,0.56,0.62,118300.0],["2022-09-08",0.64,0.68,0.64,0.66,137000.0],["2022-09-09",0.64,0.71,0.6,0.69,124300.0],["2022-09-12",0.67,0.69,0.65,0.68,62300.0],["2022-09-13",0.66,0.67,0.59,0.61,76000.0],["2022-09-14",0.62,0.64,0.59,0.63,270700.0],["2022-09-15",0.63,0.67,0.59,0.65,227700.0],["2022-09-16",0.65,0.69,0.61,0.67,171300.0],["2022-09-19",0.62,0.66,0.6,0.64,259400.0],["2022-09-20",0.62,0.65,0.62,0.65,295300.0],["2022-09-21",0.64,0.64,0.61,0.61,8900.0],["2022-09-22",0.61,0.63,0.58,0.61,56100.0],["2022-09-23",0.6,0.62,0.59,0.61,137100.0],["2022-09-26",0.62,0.67,0.6,0.64,69000.0],["2022-09-27",0.68,0.68,0.65,0.66,127700.0],["2022-09-28",0.66,0.68,0.65,0.67,13500.0],["2022-09-29",0.67,0.7,0.65,0.7,20000.0],["2022-09-30",0.69,0.72,0.69,0.72,21900.0],["2022-10-03",0.73,0.73,0.65,0.7,36200.0],["2022-10-04",0.69,0.74,0.68,0.73,73700.0],["2022-10-05",0.71,0.73,0.71,0.71,2800.0],["2022-10-06",0.73,0.73,0.71,0.72,11700.0],["2022-10-07",0.72,0.73,0.71,0.71,16500.0],["2022-10-10",0.72,0.73,0.7,0.72,42400.0],["2022-10-11",0.72,0.72,0.7,0.7,72500.0],["2022-10-12",0.72,0.76,0.72,0.76,45400.0],["2022-10-13",0.76,0.78,0.74,0.77,46900.0],["2022-10-14",0.77,0.79,0.77,0.79,41400.0],["2022-10-17",0.79,0.8,0.79,0.8,29000.0],["2022-10-18",0.79,0.79,0.65,0.65,165700.0],["2022-10-19",0.65,0.65,0.6,0.62,117100.0],["2022-10-20",0.62,0.65,0.62,0.64,15000.0],["2022-10-21",0.64,0.66,0.63,0.64,17000.0],["2022-10-24",0.63,0.66,0.62,0.65,9200.0],["2022-10-25",0.63,0.66,0.62,0.65,10800.0],["2022-10-26",0.63,0.64,0.61,0.61,6300.0],["2022-10-27",0.62,0.67,0.62,0.66,30000.0],["2022-10-28",0.65,0.65,0.64,0.64,8200.0],["2022-10-31",0.63,0.67,0.63,0.63,18600.0],["2022-11-01",0.65,0.68,0.63,0.65,17000.0],["2022-11-02",0.68,0.68,0.64,0.67,7900.0],["2022-11-03",0.67,0.67,0.64,0.65,18900.0],["2022-11-04",0.68,0.68,0.65,0.66,4200.0],["2022-11-07",0.61,0.67,0.61,0.66,13600.0],["2022-11-08",0.72,0.72,0.67,0.67,23400.0],["2022-11-09",0.69,0.69,0.64,0.64,3500.0],["2022-11-10",0.6,0.66,0.6,0.66,24100.0],["2022-11-11",0.63,0.64,0.63,0.64,6500.0],["2022-11-14",0.61,0.66,0.61,0.64,14000.0],["2022-11-15",0.66,0.66,0.62,0.63,11700.0],["2022-11-16",0.66,0.66,0.62,0.63,20100.0],["2022-11-17",0.65,0.66,0.62,0.62,2400.0],["2022-11-18",0.65,0.68,0.62,0.67,12900.0],["2022-11-21",0.64,0.7,0.61,0.64,60400.0],["2022-11-22",0.63,0.65,0.62,0.62,13200.0],["2022-11-23",0.64,0.66,0.61,0.66,45600.0],["2022-11-25",0.63,0.69,0.63,0.68,29400.0],["2022-11-28",0.62,0.68,0.6,0.6,72000.0],["2022-11-29",0.64,0.65,0.62,0.64,12900.0],["2022-11-30",0.61,0.63,0.58,0.61,92600.0],["2022-12-01",0.61,0.61,0.59,0.59,2400.0],["2022-12-02",0.57,0.61,0.57,0.6,16000.0],["2022-12-05",0.6,0.61,0.57,0.58,36600.0],["2022-12-06",0.58,0.62,0.56,0.56,47700.0],["2022-12-07",0.59,0.63,0.54,0.62,53500.0],["2022-12-08",0.62,0.62,0.58,0.59,32300.0],["2022-12-09",0.6,0.61,0.54,0.54,51700.0],["2022-12-12",0.57,0.6,0.5,0.5,46400.0],["2022-12-13",0.53,0.62,0.48,0.6,97800.0],["2022-12-14",0.62,0.64,0.54,0.64,43500.0],["2022-12-15",0.64,0.69,0.58,0.68,126900.0],["2022-12-16",0.66,0.69,0.62,0.66,202400.0],["2022-12-19",0.66,0.69,0.63,0.68,50100.0],["2022-12-20",0.66,0.69,0.64,0.69,83500.0],["2022-12-21",0.66,0.69,0.66,0.66,26100.0],["2022-12-22",0.65,0.68,0.64,0.68,39700.0],["2022-12-23",0.65,0.66,0.64,0.66,10000.0],["2022-12-27",0.66,0.66,0.63,0.66,2100.0],["2022-12-28",0.63,0.65,0.62,0.63,25800.0],["2022-12-29",0.61,0.66,0.58,0.66,42000.0],["2022-12-30",0.63,0.66,0.62,0.66,12500.0],["2023-01-03",0.65,0.67,0.63,0.67,4700.0],["2023-01-04",0.63,0.66,0.63,0.66,3800.0],["2023-01-05",0.64,0.65,0.6,0.64,20200.0],["2023-01-06",0.61,0.68,0.58,0.63,18000.0],["2023-01-09",0.57,0.63,0.57,0.61,20500.0],["2023-01-10",0.59,0.65,0.59,0.64,10500.0],["2023-01-11",0.63,0.64,0.62,0.64,6200.0],["2023-01-12",0.62,0.64,0.61,0.62,7300.0],["2023-01-13",0.59,0.68,0.59,0.66,18600.0],["2023-01-17",0.64,0.66,0.63,0.64,43300.0],["2023-01-18",0.65,0.67,0.59,0.59,42500.0],["2023-01-19",0.59,0.63,0.59,0.63,42000.0],["2023-01-20",0.6,0.63,0.6,0.6,6700.0],["2023-01-23",0.6,0.66,0.59,0.65,34400.0],["2023-01-24",0.62,0.67,0.62,0.65,16600.0],["2023-01-25",0.65,0.67,0.63,0.67,20700.0],["2023-01-26",0.64,0.67,0.61,0.64,36200.0],["2023-01-27",0.67,0.72,0.66,0.69,128300.0],["2023-01-30",0.7,0.71,0.68,0.69,47300.0],["2023-01-31",0.7,0.71,0.69,0.71,6300.0],["2023-02-01",0.7,0.72,0.7,0.7,14500.0],["2023-02-02",0.68,0.72,0.67,0.68,15000.0],["2023-02-03",0.69,0.7,0.66,0.68,227600.0],["2023-02-06",0.69,0.71,0.67,0.71,12900.0],["2023-02-07",0.68,0.71,0.65,0.7,45900.0],["2023-02-08",0.7,0.8,0.7,0.8,147900.0],["2023-02-09",0.78,0.79,0.75,0.77,59700.0],["2023-02-10",0.8,0.8,0.74,0.77,39300.0],["2023-02-13",0.8,0.81,0.75,0.75,44500.0],["2023-02-14",0.8,0.8,0.75,0.77,39200.0],["2023-02-15",0.8,0.8,0.72,0.73,65300.0],["2023-02-16",0.71,0.78,0.71,0.77,65300.0],["2023-02-17",0.8,0.8,0.76,0.78,7100.0],["2023-02-21",0.8,0.82,0.78,0.79,37100.0],["2023-02-22",0.8,0.81,0.8,0.8,38400.0],["2023-02-23",0.81,0.86,0.76,0.79,87000.0],["2023-02-24",0.83,0.86,0.83,0.83,121200.0],["2023-02-27",0.88,0.9,0.83,0.88,173900.0],["2023-02-28",0.9,0.92,0.86,0.91,131400.0],["2023-03-01",0.92,1.04,0.91,0.98,251500.0],["2023-03-02",1.0,1.19,1.0,1.18,519500.0],["2023-03-03",1.18,1.18,1.02,1.02,150500.0],["2023-03-06",1.2,1.2,0.82,0.92,182300.0],["2023-03-07",1.11,1.11,0.89,0.95,136900.0],["2023-03-08",1.01,1.01,0.86,0.88,34800.0],["2023-03-09",0.84,0.87,0.76,0.77,119400.0],["2023-03-10",0.77,0.81,0.73,0.74,37600.0],["2023-03-13",0.74,0.77,0.66,0.68,35700.0],["2023-03-14",0.69,0.72,0.69,0.69,18100.0],["2023-03-15",0.65,0.68,0.65,0.66,33800.0],["2023-03-16",0.69,0.78,0.69,0.74,69900.0],["2023-03-17",0.75,0.77,0.72,0.77,21100.0],["2023-03-20",0.82,0.82,0.71,0.73,34100.0],["2023-03-21",0.76,0.76,0.71,0.71,26700.0],["2023-03-22",0.73,0.74,0.71,0.73,14700.0],["2023-03-23",0.74,0.74,0.67,0.67,25600.0],["2023-03-24",0.68,0.69,0.66,0.69,18800.0],["2023-03-27",0.69,0.69,0.66,0.67,27900.0],["2023-03-28",0.68,0.73,0.68,0.68,10000.0],["2023-03-29",0.67,0.69,0.6,0.65,92700.0],["2023-03-30",0.66,0.68,0.56,0.62,75000.0],["2023-03-31",0.61,0.64,0.59,0.64,17100.0],["2023-04-03",0.61,0.67,0.61,0.64,36400.0],["2023-04-04",0.61,0.67,0.61,0.66,3200.0],["2023-04-05",0.63,0.64,0.62,0.64,1700.0],["2023-04-06",0.66,0.66,0.64,0.64,2900.0],["2023-04-10",0.64,0.66,0.6,0.62,16300.0],["2023-04-11",0.62,0.63,0.6,0.6,11000.0],["2023-04-12",0.59,0.61,0.58,0.6,6600.0],["2023-04-13",0.58,0.6,0.58,0.58,37000.0],["2023-04-14",0.58,0.61,0.58,0.6,10400.0],["2023-04-17",0.58,0.61,0.58,0.6,9700.0],["2023-04-18",0.6,0.66,0.6,0.63,20300.0],["2023-04-19",0.61,0.61,0.61,0.61,400.0],["2023-04-20",0.61,0.65,0.6,0.61,7500.0],["2023-04-21",0.61,0.64,0.61,0.64,7200.0],["2023-04-24",0.61,0.63,0.61,0.61,3000.0],["2023-04-25",0.61,0.61,0.61,0.61,4000.0],["2023-04-26",0.62,0.63,0.6,0.63,3700.0],["2023-04-27",0.62,0.65,0.62,0.65,28700.0],["2023-04-28",0.65,0.65,0.62,0.62,5500.0],["2023-05-01",0.62,0.65,0.62,0.62,2800.0],["2023-05-02",0.65,0.65,0.62,0.65,4300.0],["2023-05-03",0.65,0.66,0.6,0.6,23700.0],["2023-05-04",0.64,0.65,0.62,0.64,6100.0],["2023-05-05",0.63,0.64,0.62,0.63,1400.0],["2023-05-08",0.66,0.66,0.61,0.65,2500.0],["2023-05-09",0.68,0.68,0.61,0.65,9500.0],["2023-05-10",0.64,0.65,0.62,0.65,4800.0],["2023-05-11",0.65,0.65,0.62,0.62,3200.0],["2023-05-12",0.61,0.63,0.61,0.61,1500.0],["2023-05-15",0.64,0.67,0.6,0.67,54200.0],["2023-05-16",0.67,0.67,0.63,0.63,4500.0],["2023-05-17",0.61,0.63,0.61,0.63,7600.0],["2023-05-18",0.65,0.66,0.6,0.6,4100.0],["2023-05-19",0.62,0.64,0.6,0.64,4100.0],["2023-05-22",0.63,0.63,0.6,0.63,5300.0],["2023-05-23",0.65,0.68,0.63,0.63,18600.0],["2023-05-24",0.66,0.67,0.64,0.67,5500.0],["2023-05-25",0.67,0.67,0.64,0.64,9200.0],["2023-05-26",0.67,0.67,0.61,0.62,8300.0],["2023-05-30",0.65,0.67,0.61,0.61,5300.0],["2023-05-31",0.61,0.65,0.61,0.62,4200.0],["2023-06-01",0.6,0.66,0.6,0.62,6000.0],["2023-06-02",0.65,0.66,0.64,0.66,18900.0],["2023-06-05",0.65,0.67,0.65,0.67,12600.0],["2023-06-06",0.67,0.69,0.66,0.66,27000.0],["2023-06-07",0.67,0.7,0.65,0.66,8700.0],["2023-06-08",0.66,0.66,0.64,0.66,11300.0],["2023-06-09",0.67,0.69,0.64,0.64,4600.0],["2023-06-12",0.62,0.67,0.62,0.67,13900.0],["2023-06-13",0.65,0.69,0.64,0.64,7000.0],["2023-06-14",0.65,0.69,0.64,0.69,22700.0],["2023-06-15",0.66,0.69,0.64,0.69,22800.0],["2023-06-16",0.69,0.71,0.68,0.71,11500.0],["2023-06-20",0.71,0.84,0.69,0.83,50400.0],["2023-06-21",0.88,0.88,0.79,0.84,24000.0],["2023-06-22",0.81,0.84,0.8,0.81,15400.0],["2023-06-23",0.8,0.82,0.8,0.81,14000.0],["2023-06-26",0.85,0.88,0.84,0.85,100700.0],["2023-06-27",0.86,0.88,0.69,0.86,63800.0],["2023-06-28",0.85,0.94,0.85,0.9,66900.0],["2023-06-29",0.9,0.92,0.89,0.92,59300.0],["2023-06-30",0.9,0.93,0.8,0.93,128400.0],["2023-07-03",0.9,0.96,0.77,0.78,85200.0],["2023-07-05",0.81,0.84,0.8,0.8,62700.0],["2023-07-06",0.83,0.85,0.8,0.84,12200.0],["2023-07-07",0.86,0.86,0.81,0.82,20700.0],["2023-07-10",0.8,0.82,0.79,0.8,15100.0],["2023-07-11",0.82,0.83,0.8,0.81,20800.0],["2023-07-12",0.8,0.82,0.78,0.81,21000.0],["2023-07-13",0.81,0.87,0.81,0.85,24300.0],["2023-07-14",0.86,1.0,0.86,0.89,790100.0],["2023-07-17",0.89,0.89,0.81,0.83,65400.0],["2023-07-18",0.82,0.84,0.8,0.84,34900.0],["2023-07-19",0.83,0.94,0.83,0.9,130100.0],["2023-07-20",0.95,0.95,0.87,0.9,33700.0],["2023-07-21",0.91,0.95,0.87,0.88,381400.0],["2023-07-24",0.9,0.91,0.87,0.89,11900.0],["2023-07-25",0.89,0.9,0.85,0.86,11900.0],["2023-07-26",0.88,0.9,0.83,0.9,104000.0],["2023-07-27",0.9,0.91,0.88,0.89,42200.0],["2023-07-28",0.92,0.92,0.85,0.85,166400.0],["2023-07-31",0.89,0.97,0.89,0.93,321000.0],["2023-08-01",1.0,1.07,0.98,1.05,283800.0],["2023-08-02",1.08,1.09,1.0,1.09,171900.0],["2023-08-03",1.06,1.07,1.02,1.05,42300.0],["2023-08-04",1.07,1.12,1.03,1.03,113100.0],["2023-08-07",1.03,1.2,1.03,1.12,284700.0],["2023-08-08",1.07,1.33,1.07,1.3,456500.0],["2023-08-09",1.38,1.38,1.1,1.15,509900.0],["2023-08-10",1.13,1.26,1.1,1.19,156000.0],["2023-08-11",1.19,1.31,1.17,1.18,246000.0],["2023-08-14",1.17,1.27,1.17,1.2,225500.0],["2023-08-15",1.18,1.2,1.16,1.18,163000.0],["2023-08-16",1.17,1.19,1.11,1.13,90900.0],["2023-08-17",1.13,1.2,1.13,1.16,130200.0],["2023-08-18",1.15,1.19,1.14,1.18,33300.0],["2023-08-21",1.16,1.22,1.16,1.19,122300.0],["2023-08-22",1.2,1.21,1.17,1.19,86500.0],["2023-08-23",1.18,1.24,1.1,1.18,588000.0],["2023-08-24",1.2,1.2,1.15,1.18,34500.0],["2023-08-25",1.2,1.2,1.13,1.17,72100.0],["2023-08-28",1.16,1.22,1.16,1.18,124400.0],["2023-08-29",1.17,1.19,1.16,1.18,160700.0],["2023-08-30",1.17,1.21,1.17,1.21,81200.0],["2023-08-31",1.19,1.21,1.18,1.2,46300.0],["2023-09-01",1.2,1.32,1.18,1.32,341500.0],["2023-09-05",1.33,1.38,1.31,1.35,168400.0],["2023-09-06",1.32,1.33,1.23,1.29,75700.0],["2023-09-07",1.24,1.27,1.22,1.22,107100.0],["2023-09-08",1.21,1.25,1.17,1.25,49500.0],["2023-09-11",1.24,1.3,1.2,1.28,41000.0],["2023-09-12",1.25,1.32,1.25,1.26,32200.0],["2023-09-13",1.26,1.26,1.2,1.21,51800.0],["2023-09-14",1.21,1.24,1.21,1.21,42600.0],["2023-09-15",1.18,1.35,1.11,1.25,623000.0],["2023-09-18",1.31,1.31,1.19,1.19,23200.0],["2023-09-19",1.16,1.2,1.15,1.15,112600.0],["2023-09-20",1.13,1.18,1.11,1.14,60700.0],["2023-09-21",1.18,1.18,1.09,1.09,152600.0],["2023-09-22",1.07,1.09,1.01,1.04,149600.0],["2023-09-25",1.01,1.17,1.0,1.12,125100.0],["2023-09-26",1.09,1.2,1.09,1.15,35300.0],["2023-09-27",1.17,1.2,1.13,1.13,46900.0],["2023-09-28",1.14,1.18,1.1,1.1,40300.0],["2023-09-29",1.09,1.17,1.08,1.1,91900.0],["2023-10-02",1.12,1.18,1.11,1.15,62500.0],["2023-10-03",1.15,1.17,1.1,1.1,36200.0],["2023-10-04",1.08,1.15,1.04,1.12,25900.0],["2023-10-05",1.1,1.12,1.09,1.11,23800.0],["2023-10-06",1.09,1.17,1.09,1.15,14700.0],["2023-10-09",1.12,1.19,1.12,1.17,10000.0],["2023-10-10",1.12,1.21,1.12,1.15,15200.0],["2023-10-11",1.12,1.15,1.05,1.05,19100.0],["2023-10-12",1.05,1.12,1.05,1.09,9500.0],["2023-10-13",1.06,1.09,1.06,1.08,14800.0],["2023-10-16",1.1,1.16,1.05,1.09,19900.0],["2023-10-17",1.12,1.2,1.09,1.1,33700.0],["2023-10-18",1.11,1.14,1.08,1.09,22200.0],["2023-10-19",1.07,1.09,1.07,1.09,16100.0],["2023-10-20",1.12,1.12,1.03,1.08,13400.0],["2023-10-23",1.1,1.1,0.97,1.04,124100.0],["2023-10-24",1.02,1.14,1.02,1.08,104300.0],["2023-10-25",1.13,1.17,1.08,1.12,35800.0],["2023-10-26",1.12,1.15,1.08,1.11,7600.0],["2023-10-27",1.09,1.11,1.07,1.09,36900.0],["2023-10-30",1.12,1.12,1.08,1.11,13400.0],["2023-10-31",1.09,1.18,1.09,1.17,7600.0],["2023-11-01",1.18,1.18,1.1,1.17,22000.0],["2023-11-02",1.15,1.23,1.13,1.19,41800.0],["2023-11-03",1.21,1.22,1.16,1.17,45400.0],["2023-11-06",1.2,1.23,1.17,1.18,61100.0],["2023-11-07",1.21,1.21,1.13,1.18,34400.0],["2023-11-08",1.16,1.23,1.16,1.21,97900.0],["2023-11-09",1.26,1.32,1.14,1.18,129400.0],["2023-11-10",1.18,1.19,1.15,1.17,12400.0],["2023-11-13",1.2,1.28,1.16,1.17,50900.0],["2023-11-14",1.2,1.2,1.15,1.15,215300.0],["2023-11-15",1.17,1.21,1.15,1.15,185600.0],["2023-11-16",1.17,1.2,1.15,1.19,13200.0],["2023-11-17",1.18,1.24,1.13,1.15,107400.0],["2023-11-20",1.33,1.33,1.15,1.23,76600.0],["2023-11-21",1.21,1.23,1.15,1.19,48600.0],["2023-11-22",1.22,1.27,1.19,1.24,80800.0],["2023-11-24",1.25,1.35,1.23,1.28,66100.0],["2023-11-27",1.29,1.43,1.23,1.35,225900.0],["2023-11-28",1.43,1.45,1.34,1.37,169200.0],["2023-11-29",1.41,1.45,1.3,1.31,205900.0],["2023-11-30",1.34,1.36,1.21,1.24,101200.0],["2023-12-01",1.26,1.35,1.2,1.3,109800.0],["2023-12-04",1.29,1.35,1.27,1.31,135000.0],["2023-12-05",1.33,1.45,1.29,1.39,364300.0],["2023-12-06",1.4,1.42,1.3,1.31,53300.0],["2023-12-07",1.32,1.36,1.29,1.32,37200.0],["2023-12-08",1.32,1.36,1.26,1.27,40900.0],["2023-12-11",1.3,1.3,1.16,1.25,160300.0],["2023-12-12",1.22,1.24,1.17,1.19,54100.0],["2023-12-13",1.19,1.25,1.18,1.19,57100.0],["2023-12-14",1.17,1.21,1.13,1.16,86800.0],["2023-12-15",1.16,1.24,1.1,1.1,116800.0],["2023-12-18",1.09,1.17,1.09,1.1,34500.0],["2023-12-19",1.09,1.19,1.09,1.13,87300.0],["2023-12-20",1.14,1.19,1.1,1.14,67500.0],["2023-12-21",1.13,1.17,1.05,1.14,52200.0],["2023-12-22",1.12,1.22,1.11,1.22,51700.0],["2023-12-26",1.18,1.24,1.17,1.21,25400.0],["2023-12-27",1.19,1.24,1.16,1.2,98900.0],["2023-12-28",1.23,1.24,1.18,1.2,35800.0],["2023-12-29",1.18,1.19,1.13,1.13,121500.0],["2024-01-02",1.14,1.24,1.12,1.21,98900.0],["2024-01-03",1.2,1.22,1.16,1.2,46500.0],["2024-01-04",1.19,1.31,1.19,1.28,524900.0],["2024-01-05",1.28,1.3,1.19,1.19,174900.0],["2024-01-08",1.15,1.21,1.15,1.16,40500.0],["2024-01-09",1.19,1.2,1.11,1.2,95800.0],["2024-01-10",1.21,1.21,1.14,1.18,47800.0],["2024-01-11",1.17,1.17,1.09,1.14,119800.0],["2024-01-12",1.16,1.16,1.1,1.12,46700.0],["2024-01-16",1.13,1.13,1.04,1.09,78500.0],["2024-01-17",1.07,1.11,0.91,1.09,97300.0],["2024-01-18",1.08,1.1,1.02,1.09,33500.0],["2024-01-19",1.07,1.11,1.02,1.09,39000.0],["2024-01-22",1.06,1.09,0.99,0.99,39500.0],["2024-01-23",0.99,1.14,0.98,1.06,237600.0],["2024-01-24",1.05,1.13,1.03,1.07,18700.0],["2024-01-25",1.05,1.11,1.03,1.08,24600.0],["2024-01-26",1.05,1.09,1.02,1.04,44300.0],["2024-01-29",1.04,1.06,1.01,1.05,14400.0],["2024-01-30",1.03,1.07,0.96,0.98,127200.0],["2024-01-31",0.96,1.0,0.92,0.92,75200.0],["2024-02-01",0.91,1.1,0.91,1.06,270400.0],["2024-02-02",1.09,1.1,0.99,1.07,45800.0],["2024-02-05",1.05,1.08,1.04,1.08,23000.0],["2024-02-06",1.06,1.08,1.01,1.08,118000.0],["2024-02-07",1.06,1.07,1.04,1.07,68100.0],["2024-02-08",1.05,1.07,1.05,1.06,23100.0],["2024-02-09",1.04,1.1,1.04,1.07,64100.0],["2024-02-12",1.07,1.09,1.03,1.03,28400.0],["2024-02-13",1.02,1.04,1.0,1.03,19700.0],["2024-02-14",1.01,1.06,1.01,1.06,45600.0],["2024-02-15",1.06,1.09,1.04,1.06,35900.0],["2024-02-16",1.05,1.08,1.04,1.06,10600.0],["2024-02-20",1.05,1.07,1.01,1.04,37300.0],["2024-02-21",1.0,1.02,0.95,0.97,89700.0],["2024-02-22",0.97,1.0,0.92,0.92,128900.0],["2024-02-23",0.95,1.04,0.93,1.04,159600.0],["2024-02-26",1.03,1.17,0.99,1.11,183400.0],["2024-02-27",1.1,1.2,1.1,1.18,98000.0],["2024-02-28",1.16,1.28,1.16,1.27,102500.0],["2024-02-29",1.27,1.3,1.07,1.1,114100.0],["2024-03-01",1.09,1.21,1.09,1.17,49600.0],["2024-03-04",1.17,1.22,1.1,1.2,69900.0],["2024-03-05",1.19,1.21,1.09,1.15,97500.0],["2024-03-06",1.13,1.18,1.03,1.12,180700.0],["2024-03-07",1.11,1.18,1.11,1.14,87700.0],["2024-03-08",1.14,1.21,1.11,1.18,144400.0],["2024-03-11",1.2,1.2,1.12,1.12,81100.0],["2024-03-12",1.14,1.17,1.11,1.12,24700.0],["2024-03-13",1.13,1.17,1.11,1.12,48300.0],["2024-03-14",1.16,1.2,1.09,1.14,137700.0],["2024-03-15",1.14,1.18,1.06,1.16,364200.0],["2024-03-18",1.15,1.16,1.05,1.1,105400.0],["2024-03-19",1.11,1.12,1.04,1.06,214700.0],["2024-03-20",1.05,1.1,1.05,1.06,99600.0],["2024-03-21",1.08,1.08,1.04,1.04,83800.0],["2024-03-22",1.05,1.07,1.0,1.03,96800.0],["2024-03-25",1.02,1.06,0.93,1.04,633100.0],["2024-03-26",1.0,1.13,1.0,1.06,242100.0],["2024-03-27",1.05,1.15,1.05,1.11,349800.0],["2024-03-28",1.13,1.24,1.08,1.17,602500.0],["2024-04-01",1.18,1.18,1.01,1.03,949700.0],["2024-04-02",1.02,1.14,0.94,0.99,525700.0],["2024-04-03",1.0,1.02,0.95,0.98,706200.0],["2024-04-04",1.01,1.03,0.96,1.0,62700.0],["2024-04-05",0.97,1.0,0.91,0.95,197800.0],["2024-04-08",0.98,1.01,0.94,0.95,72400.0],["2024-04-09",0.99,0.99,0.92,0.93,182300.0],["2024-04-10",0.92,0.93,0.88,0.88,121200.0],["2024-04-11",0.88,0.91,0.86,0.88,108400.0],["2024-04-12",0.9,0.95,0.84,0.84,88400.0],["2024-04-15",0.86,0.9,0.83,0.86,64600.0],["2024-04-16",0.85,0.9,0.76,0.79,276900.0],["2024-04-17",0.79,0.84,0.76,0.78,183900.0],["2024-04-18",0.82,0.88,0.79,0.84,74100.0],["2024-04-19",0.83,0.9,0.8,0.83,123200.0],["2024-04-22",0.86,0.91,0.8,0.84,178500.0],["2024-04-23",0.85,0.91,0.83,0.91,86100.0],["2024-04-24",0.9,0.94,0.89,0.89,35100.0],["2024-04-25",0.89,0.94,0.87,0.9,18400.0],["2024-04-26",0.89,0.97,0.89,0.95,61100.0],["2024-04-29",0.97,0.97,0.91,0.93,53500.0],["2024-04-30",0.93,0.96,0.89,0.89,36100.0],["2024-05-01",0.89,0.94,0.85,0.86,27900.0],["2024-05-02",0.87,0.91,0.84,0.86,67400.0],["2024-05-03",0.85,0.9,0.83,0.85,275000.0],["2024-05-06",0.86,0.96,0.83,0.88,27300.0],["2024-05-07",0.9,0.92,0.76,0.82,402300.0],["2024-05-08",0.88,0.88,0.8,0.82,170300.0],["2024-05-09",0.81,0.88,0.8,0.81,17500.0],["2024-05-10",0.81,0.85,0.8,0.81,30300.0],["2024-05-13",0.83,0.85,0.78,0.8,65200.0],["2024-05-14",0.78,0.84,0.78,0.82,29200.0],["2024-05-15",0.78,0.83,0.78,0.79,230000.0],["2024-05-16",0.83,0.83,0.68,0.69,212600.0],["2024-05-17",0.72,0.77,0.7,0.72,46600.0],["2024-05-20",0.72,0.76,0.72,0.73,134800.0],["2024-05-21",0.74,0.8,0.74,0.75,44400.0],["2024-05-22",0.77,0.8,0.74,0.78,27700.0],["2024-05-23",0.78,0.83,0.77,0.77,29400.0],["2024-05-24",0.77,0.78,0.73,0.75,88500.0],["2024-05-28",0.73,0.81,0.72,0.75,84500.0],["2024-05-29",0.73,0.76,0.72,0.72,63700.0],["2024-05-30",0.73,0.76,0.72,0.75,79400.0],["2024-05-31",0.73,0.76,0.72,0.72,114800.0],["2024-06-03",0.73,0.73,0.71,0.73,166200.0],["2024-06-04",0.73,0.73,0.71,0.72,79200.0],["2024-06-05",0.72,0.73,0.7,0.7,40900.0],["2024-06-06",0.71,0.72,0.7,0.71,72500.0],["2024-06-07",0.72,0.72,0.71,0.72,22000.0],["2024-06-10",0.72,0.72,0.68,0.68,138500.0],["2024-06-11",0.71,0.72,0.68,0.69,31300.0],["2024-06-12",0.71,0.76,0.7,0.74,153800.0],["2024-06-13",0.74,0.75,0.72,0.73,10300.0],["2024-06-14",0.72,0.76,0.72,0.75,61200.0],["2024-06-17",0.75,0.76,0.75,0.75,7300.0],["2024-06-18",0.75,0.76,0.7,0.7,74100.0],["2024-06-20",0.7,0.74,0.69,0.7,10700.0],["2024-06-21",0.7,0.72,0.68,0.68,91800.0],["2024-06-24",0.69,0.7,0.6,0.63,543600.0],["2024-06-25",0.64,0.68,0.64,0.65,30500.0],["2024-06-26",0.65,0.65,0.62,0.63,33700.0],["2024-06-27",0.62,0.65,0.62,0.64,25000.0],["2024-06-28",0.64,0.64,0.62,0.63,56400.0],["2024-07-01",0.63,0.64,0.62,0.64,55400.0],["2024-07-02",0.64,0.67,0.63,0.63,22000.0],["2024-07-03",0.65,0.66,0.64,0.65,7700.0],["2024-07-05",0.65,0.67,0.65,0.66,24800.0],["2024-07-08",0.67,0.67,0.65,0.66,14700.0],["2024-07-09",0.66,0.67,0.66,0.66,14300.0],["2024-07-10",0.69,0.69,0.63,0.67,44600.0],["2024-07-11",0.67,0.67,0.64,0.66,95800.0],["2024-07-12",0.65,0.71,0.65,0.71,86500.0],["2024-07-15",0.75,0.78,0.69,0.72,46900.0],["2024-07-16",0.74,0.83,0.72,0.8,87000.0],["2024-07-17",0.79,0.8,0.75,0.78,42700.0],["2024-07-18",0.75,0.8,0.72,0.74,7000.0],["2024-07-19",0.78,0.78,0.74,0.74,7600.0],["2024-07-22",0.76,0.8,0.73,0.8,18500.0],["2024-07-23",0.78,0.78,0.74,0.75,43400.0],["2024-07-24",0.74,0.78,0.73,0.73,30900.0],["2024-07-25",0.74,0.76,0.73,0.73,46800.0],["2024-07-26",0.8,0.8,0.73,0.74,6800.0],["2024-07-29",0.75,0.75,0.73,0.74,43200.0],["2024-07-30",0.73,0.74,0.72,0.72,37300.0],["2024-07-31",0.74,0.74,0.72,0.73,32700.0],["2024-08-01",0.74,0.74,0.67,0.69,23900.0],["2024-08-02",0.65,0.69,0.65,0.67,49000.0],["2024-08-05",0.63,0.67,0.63,0.64,79700.0],["2024-08-06",0.67,0.7,0.64,0.69,39700.0],["2024-08-07",0.68,0.68,0.65,0.65,41600.0],["2024-08-08",0.7,0.75,0.65,0.65,316600.0],["2024-08-09",0.66,0.68,0.6,0.62,524200.0],["2024-08-12",0.62,0.67,0.59,0.61,489200.0],["2024-08-13",0.62,0.63,0.58,0.59,367000.0],["2024-08-14",0.6,0.63,0.55,0.59,375800.0],["2024-08-15",0.62,0.63,0.58,0.6,44600.0],["2024-08-16",0.59,0.62,0.59,0.62,15100.0],["2024-08-19",0.62,0.63,0.6,0.62,27100.0],["2024-08-20",0.61,0.63,0.61,0.63,28700.0],["2024-08-21",0.63,0.65,0.6,0.65,27800.0],["2024-08-22",0.66,0.66,0.62,0.63,10300.0],["2024-08-23",0.64,0.67,0.64,0.66,28100.0],["2024-08-26",0.65,0.68,0.65,0.66,3700.0],["2024-08-27",0.68,0.74,0.68,0.71,45300.0],["2024-08-28",0.72,0.74,0.7,0.71,13300.0],["2024-08-29",0.72,0.72,0.68,0.71,6700.0],["2024-08-30",0.71,0.74,0.69,0.74,20700.0],["2024-09-03",0.72,0.74,0.51,0.55,435700.0],["2024-09-04",0.55,0.6,0.55,0.58,6300.0],["2024-09-05",0.58,0.58,0.56,0.56,28200.0],["2024-09-06",0.56,0.6,0.56,0.57,43400.0],["2024-09-09",0.55,0.6,0.55,0.59,40400.0],["2024-09-10",0.57,0.6,0.57,0.57,27000.0],["2024-09-11",0.6,0.62,0.6,0.62,21600.0],["2024-09-12",0.61,0.62,0.6,0.6,45500.0],["2024-09-13",0.63,0.63,0.57,0.58,29400.0],["2024-09-16",0.61,0.62,0.59,0.6,11200.0],["2024-09-17",0.57,0.6,0.57,0.57,13700.0],["2024-09-18",0.58,0.58,0.55,0.55,118800.0],["2024-09-19",0.58,0.58,0.56,0.57,41700.0],["2024-09-20",0.58,0.72,0.54,0.7,631900.0],["2024-09-23",0.71,0.75,0.7,0.74,55600.0],["2024-09-24",0.74,0.76,0.61,0.68,54800.0],["2024-09-25",0.68,0.71,0.68,0.68,5900.0],["2024-09-26",0.67,0.69,0.66,0.67,13500.0],["2024-09-27",0.67,0.67,0.65,0.67,9000.0],["2024-09-30",0.66,0.68,0.65,0.68,15200.0],["2024-10-01",0.68,0.68,0.65,0.65,1200.0],["2024-10-02",0.65,0.68,0.65,0.65,29300.0],["2024-10-03",0.64,0.66,0.63,0.63,15400.0],["2024-10-04",0.65,0.65,0.63,0.63,5700.0],["2024-10-07",0.63,0.65,0.63,0.65,8700.0],["2024-10-08",0.65,0.65,0.64,0.65,4200.0],["2024-10-09",0.63,0.63,0.6,0.6,57700.0],["2024-10-10",0.61,0.61,0.58,0.59,13900.0],["2024-10-11",0.58,0.6,0.58,0.6,28200.0],["2024-10-14",0.62,0.64,0.6,0.6,17100.0],["2024-10-15",0.59,0.6,0.55,0.59,84200.0],["2024-10-16",0.57,0.62,0.53,0.57,147900.0],["2024-10-17",0.56,0.58,0.53,0.58,12200.0],["2024-10-18",0.58,0.58,0.55,0.55,8200.0],["2024-10-21",0.55,0.58,0.55,0.55,17400.0],["2024-10-22",0.55,0.57,0.55,0.55,83200.0],["2024-10-23",0.55,0.55,0.54,0.54,37400.0],["2024-10-24",0.54,0.54,0.53,0.53,17700.0],["2024-10-25",0.53,0.55,0.53,0.54,20500.0],["2024-10-28",0.54,0.55,0.53,0.54,9300.0],["2024-10-29",0.56,0.56,0.54,0.56,17800.0],["2024-10-30",0.56,0.56,0.54,0.54,15400.0],["2024-10-31",0.54,0.55,0.54,0.55,15500.0],["2024-11-01",0.54,0.57,0.53,0.53,50700.0],["2024-11-04",0.53,0.55,0.53,0.53,33900.0],["2024-11-05",0.53,0.54,0.53,0.53,24200.0],["2024-11-06",0.53,0.54,0.53,0.53,13900.0],["2024-11-07",0.54,0.54,0.53,0.53,53900.0],["2024-11-08",0.53,0.53,0.53,0.53,50400.0],["2024-11-11",0.53,0.53,0.52,0.52,94800.0],["2024-11-12",0.52,0.54,0.49,0.54,388400.0],["2024-11-13",0.51,0.52,0.46,0.47,255800.0],["2024-11-14",0.5,0.5,0.43,0.45,321500.0],["2024-11-15",0.44,0.45,0.43,0.43,130100.0],["2024-11-18",0.45,0.45,0.43,0.43,189900.0],["2024-11-19",0.43,0.45,0.43,0.43,222100.0],["2024-11-20",0.43,0.45,0.39,0.41,183300.0],["2024-11-21",0.41,0.42,0.41,0.41,243300.0],["2024-11-22",0.41,0.42,0.4,0.4,219500.0],["2024-11-25",0.4,0.41,0.4,0.4,140600.0],["2024-11-26",0.4,0.41,0.4,0.4,129800.0],["2024-11-27",0.42,0.42,0.4,0.4,263600.0],["2024-11-29",0.41,0.41,0.4,0.4,20500.0],["2024-12-02",0.4,0.42,0.4,0.4,196500.0],["2024-12-03",0.4,0.42,0.4,0.4,71800.0],["2024-12-04",0.41,0.41,0.4,0.4,125200.0],["2024-12-05",0.4,0.42,0.4,0.4,165400.0],["2024-12-06",0.4,0.4,0.39,0.4,78600.0],["2024-12-09",0.41,0.41,0.39,0.39,216600.0],["2024-12-10",0.39,0.4,0.38,0.39,382800.0],["2024-12-11",0.4,0.4,0.38,0.38,283800.0],["2024-12-12",0.38,0.41,0.37,0.37,551200.0],["2024-12-13",0.4,0.4,0.37,0.37,510500.0],["2024-12-16",0.37,0.38,0.33,0.35,504800.0],["2024-12-17",0.35,0.39,0.35,0.36,211800.0],["2024-12-18",0.38,0.38,0.36,0.36,122600.0],["2024-12-19",0.36,0.37,0.35,0.36,87700.0],["2024-12-20",0.36,0.38,0.35,0.36,209200.0],["2024-12-23",0.37,0.41,0.35,0.4,196500.0],["2024-12-24",0.41,0.42,0.39,0.4,43600.0],["2024-12-26",0.4,0.45,0.37,0.43,122200.0],["2024-12-27",0.44,0.5,0.44,0.46,75900.0],["2024-12-30",0.47,0.5,0.43,0.46,73300.0],["2024-12-31",0.43,0.46,0.4,0.44,75100.0],["2025-01-02",0.49,0.5,0.44,0.47,35900.0],["2025-01-03",0.51,0.59,0.47,0.53,221400.0],["2025-01-06",0.57,0.58,0.5,0.51,56800.0],["2025-01-07",0.51,0.55,0.49,0.51,17700.0],["2025-01-08",0.49,0.58,0.45,0.47,110900.0],["2025-01-10",0.48,0.5,0.44,0.5,58100.0],["2025-01-13",0.51,0.51,0.46,0.5,53200.0],["2025-01-14",0.47,0.55,0.47,0.51,48900.0],["2025-01-15",0.52,0.53,0.51,0.53,10400.0],["2025-01-16",0.53,0.53,0.49,0.52,22700.0],["2025-01-17",0.52,0.55,0.51,0.52,27900.0],["2025-01-21",0.51,0.6,0.51,0.59,52700.0],["2025-01-22",0.58,0.65,0.57,0.57,66100.0],["2025-01-23",0.57,0.58,0.53,0.54,13700.0],["2025-01-24",0.55,0.62,0.55,0.58,3800.0],["2025-01-27",0.58,0.65,0.54,0.59,25900.0],["2025-01-28",0.62,0.65,0.53,0.56,23300.0],["2025-01-29",0.55,0.56,0.5,0.52,246400.0],["2025-01-30",0.55,0.55,0.51,0.53,5400.0],["2025-01-31",0.55,0.65,0.55,0.61,99900.0],["2025-02-03",0.62,0.62,0.58,0.6,50200.0],["2025-02-04",0.6,0.67,0.6,0.61,26000.0],["2025-02-05",0.62,0.65,0.6,0.6,54500.0],["2025-02-06",0.64,0.64,0.58,0.6,28100.0],["2025-02-07",0.63,0.63,0.56,0.58,37900.0],["2025-02-10",0.6,0.63,0.58,0.61,66600.0],["2025-02-11",0.62,0.62,0.59,0.59,42300.0],["2025-02-12",0.57,0.59,0.56,0.56,37000.0],["2025-02-13",0.56,0.6,0.55,0.6,29400.0],["2025-02-14",0.61,0.62,0.56,0.6,121700.0],["2025-02-18",0.58,0.61,0.55,0.57,34600.0],["2025-02-19",0.57,0.61,0.56,0.6,35000.0],["2025-02-20",0.62,0.62,0.57,0.59,14500.0],["2025-02-21",0.61,0.61,0.56,0.56,23300.0],["2025-02-24",0.6,0.6,0.53,0.57,26200.0],["2025-02-25",0.57,0.6,0.52,0.56,1620000.0],["2025-02-26",0.52,0.56,0.49,0.54,275600.0],["2025-02-27",0.51,0.51,0.43,0.48,73600.0],["2025-02-28",0.48,0.51,0.46,0.51,79800.0],["2025-03-03",0.52,0.52,0.45,0.45,54900.0],["2025-03-04",0.43,0.47,0.43,0.45,98900.0],["2025-03-05",0.48,0.5,0.46,0.5,17100.0],["2025-03-06",0.51,0.51,0.43,0.48,136600.0],["2025-03-07",0.43,0.48,0.43,0.46,23600.0],["2025-03-10",0.44,0.46,0.43,0.44,32000.0],["2025-03-11",0.43,0.46,0.43,0.44,8300.0],["2025-03-12",0.44,0.5,0.44,0.49,35800.0],["2025-03-13",0.48,0.51,0.44,0.51,79200.0],["2025-03-14",0.51,0.51,0.48,0.48,3800.0],["2025-03-17",0.46,0.51,0.43,0.48,4800.0],["2025-03-18",0.5,0.5,0.46,0.48,16700.0],["2025-03-19",0.47,0.48,0.45,0.46,24500.0],["2025-03-20",0.45,0.51,0.45,0.48,80100.0],["2025-03-21",0.46,0.54,0.45,0.54,91900.0],["2025-03-24",0.52,0.52,0.47,0.49,31000.0],["2025-03-25",0.46,0.48,0.45,0.48,27600.0],["2025-03-26",0.46,0.48,0.46,0.48,7500.0],["2025-03-27",0.47,0.51,0.47,0.5,23600.0],["2025-03-28",0.5,0.51,0.47,0.49,12100.0],["2025-03-31",0.48,0.51,0.47,0.47,5400.0],["2025-04-01",0.47,0.5,0.47,0.47,6200.0],["2025-04-02",0.47,0.51,0.47,0.47,15400.0],["2025-04-03",0.47,0.49,0.47,0.47,6900.0],["2025-04-04",0.5,0.5,0.47,0.47,75000.0],["2025-04-07",0.47,0.47,0.43,0.45,8600.0],["2025-04-08",0.45,0.45,0.37,0.38,99200.0],["2025-04-09",0.39,0.43,0.36,0.4,78200.0],["2025-04-10",0.38,0.41,0.34,0.38,31300.0],["2025-04-11",0.38,0.43,0.38,0.41,198600.0],["2025-04-14",0.39,0.42,0.39,0.4,53600.0],["2025-04-15",0.42,0.42,0.39,0.39,62400.0],["2025-04-16",0.41,0.42,0.39,0.4,410400.0],["2025-04-17",0.39,0.45,0.39,0.45,103400.0],["2025-04-21",0.43,0.49,0.43,0.49,45700.0],["2025-04-22",0.49,0.49,0.47,0.48,28700.0],["2025-04-23",0.48,0.48,0.43,0.45,51500.0],["2025-04-24",0.43,0.51,0.43,0.48,523900.0],["2025-04-25",0.5,0.52,0.48,0.51,110600.0],["2025-04-28",0.52,0.54,0.48,0.48,76600.0],["2025-04-29",0.51,0.52,0.49,0.49,61000.0],["2025-04-30",0.51,0.54,0.51,0.51,68600.0],["2025-05-01",0.51,0.51,0.46,0.47,104200.0],["2025-05-02",0.47,0.48,0.39,0.47,272400.0],["2025-05-05",0.47,0.51,0.47,0.5,37900.0],["2025-05-06",0.48,0.53,0.47,0.51,97500.0],["2025-05-07",0.53,0.54,0.5,0.52,111500.0],["2025-05-08",0.51,0.54,0.51,0.54,28800.0],["2025-05-09",0.51,0.54,0.5,0.5,56800.0],["2025-05-12",0.56,0.56,0.5,0.52,81500.0],["2025-05-13",0.59,0.62,0.53,0.6,344800.0],["2025-05-14",0.6,0.71,0.6,0.62,6865500.0],["2025-05-15",0.69,0.7,0.62,0.64,132800.0],["2025-05-16",0.65,0.7,0.63,0.66,88900.0],["2025-05-19",0.7,0.75,0.68,0.72,151700.0],["2025-05-20",0.7,0.73,0.66,0.7,38800.0],["2025-05-21",0.69,0.73,0.68,0.69,126800.0],["2025-05-22",0.7,0.73,0.67,0.73,66300.0],["2025-05-23",0.71,0.74,0.69,0.74,89000.0],["2025-05-27",0.73,0.73,0.66,0.68,80100.0],["2025-05-28",0.69,0.73,0.69,0.71,40200.0],["2025-05-29",0.71,0.71,0.64,0.7,57300.0],["2025-05-30",0.7,0.7,0.66,0.66,31800.0],["2025-06-02",0.66,0.7,0.63,0.66,53300.0],["2025-06-03",0.67,0.7,0.65,0.68,66800.0],["2025-06-04",0.67,0.7,0.65,0.68,30300.0],["2025-06-05",0.69,0.71,0.66,0.71,57300.0],["2025-06-06",0.72,0.75,0.69,0.7,140900.0],["2025-06-09",0.72,0.72,0.67,0.67,31800.0],["2025-06-10",0.7,0.7,0.65,0.67,42100.0],["2025-06-11",0.7,0.7,0.65,0.67,40500.0],["2025-06-12",0.67,0.68,0.65,0.65,59100.0],["2025-06-13",0.65,0.67,0.62,0.62,20800.0],["2025-06-16",0.62,0.68,0.62,0.62,21600.0],["2025-06-17",0.63,0.64,0.6,0.6,21100.0],["2025-06-18",0.64,0.64,0.57,0.59,119000.0],["2025-06-20",0.65,0.65,0.58,0.6,69800.0],["2025-06-23",0.58,0.63,0.58,0.59,40700.0],["2025-06-24",0.59,0.64,0.59,0.64,6300.0],["2025-06-25",0.65,0.65,0.62,0.63,25100.0],["2025-06-26",0.65,0.65,0.61,0.62,46800.0],["2025-06-27",0.64,0.64,0.6,0.63,43200.0],["2025-06-30",0.67,0.78,0.67,0.74,625200.0],["2025-07-01",0.74,0.75,0.72,0.72,86000.0],["2025-07-02",0.75,0.75,0.69,0.69,40000.0],["2025-07-03",0.72,0.73,0.69,0.69,31000.0],["2025-07-07",0.67,0.73,0.67,0.67,58800.0],["2025-07-08",0.68,0.72,0.64,0.64,275600.0],["2025-07-09",0.64,0.69,0.64,0.65,42900.0],["2025-07-10",0.67,0.69,0.65,0.69,17400.0],["2025-07-11",0.68,0.68,0.64,0.66,36800.0],["2025-07-14",0.65,0.66,0.61,0.64,98800.0],["2025-07-15",0.66,0.67,0.61,0.62,37600.0],["2025-07-16",0.62,0.62,0.56,0.58,193700.0],["2025-07-17",0.62,0.67,0.59,0.62,137600.0],["2025-07-18",0.61,0.64,0.6,0.63,42800.0],["2025-07-21",0.62,0.66,0.62,0.62,89800.0],["2025-07-22",0.65,0.66,0.62,0.63,67700.0],["2025-07-23",0.61,0.66,0.61,0.64,20200.0],["2025-07-24",0.66,0.67,0.64,0.65,22300.0],["2025-07-25",0.62,0.64,0.62,0.62,23200.0],["2025-07-28",0.66,0.66,0.63,0.63,22900.0],["2025-07-29",0.65,0.65,0.59,0.6,25500.0],["2025-07-30",0.6,0.6,0.6,0.6,18700.0],["2025-07-31",0.59,0.59,0.57,0.57,18000.0],["2025-08-01",0.54,0.57,0.54,0.56,15700.0],["2025-08-04",0.57,0.57,0.55,0.55,14600.0],["2025-08-05",0.55,0.57,0.54,0.55,43900.0],["2025-08-06",0.57,0.57,0.54,0.57,29100.0],["2025-08-07",0.69,0.69,0.6,0.63,75400.0],["2025-08-08",0.63,0.65,0.6,0.62,15800.0],["2025-08-11",0.64,0.64,0.57,0.59,43300.0],["2025-08-12",0.66,0.69,0.64,0.67,657300.0],["2025-08-13",0.68,0.7,0.6,0.65,124900.0],["2025-08-14",0.63,0.65,0.6,0.65,8800.0],["2025-08-15",0.67,0.67,0.62,0.63,81100.0],["2025-08-18",0.7,0.7,0.64,0.65,48700.0],["2025-08-19",0.67,0.67,0.6,0.62,57400.0],["2025-08-20",0.6,0.63,0.59,0.61,32000.0],["2025-08-21",0.61,0.63,0.59,0.63,32800.0],["2025-08-22",0.65,0.65,0.61,0.64,46500.0],["2025-08-25",0.65,0.65,0.62,0.64,10600.0],["2025-08-26",0.55,0.64,0.55,0.62,71600.0],["2025-08-27",0.62,0.64,0.6,0.61,27200.0],["2025-08-28",0.62,0.65,0.59,0.63,68100.0],["2025-08-29",0.62,0.64,0.61,0.64,34000.0],["2025-09-02",0.63,0.7,0.61,0.63,88400.0],["2025-09-03",0.62,0.63,0.6,0.63,183000.0],["2025-09-04",0.6,0.65,0.6,0.61,82500.0],["2025-09-05",0.61,0.63,0.61,0.63,35700.0],["2025-09-08",0.65,0.65,0.61,0.61,90200.0],["2025-09-09",0.61,0.63,0.61,0.63,31700.0],["2025-09-10",0.61,0.62,0.6,0.62,56900.0],["2025-09-11",0.63,0.63,0.6,0.62,61600.0],["2025-09-12",0.63,0.64,0.59,0.63,44900.0],["2025-09-15",0.64,0.67,0.62,0.65,160800.0],["2025-09-16",0.65,0.66,0.62,0.65,36800.0],["2025-09-17",0.66,0.66,0.62,0.65,131200.0],["2025-09-18",0.65,0.67,0.62,0.66,52600.0],["2025-09-19",0.63,0.66,0.55,0.65,401100.0],["2025-09-22",0.64,0.65,0.61,0.65,122500.0],["2025-09-23",0.64,0.65,0.61,0.65,38800.0],["2025-09-24",0.62,0.65,0.61,0.63,68400.0],["2025-09-25",0.64,0.65,0.61,0.64,19100.0],["2025-09-26",0.65,0.65,0.62,0.64,76700.0],["2025-09-29",0.65,0.67,0.64,0.64,67900.0],["2025-09-30",0.66,0.66,0.63,0.65,121400.0],["2025-10-01",0.65,0.65,0.63,0.65,80900.0],["2025-10-02",0.64,0.65,0.62,0.65,92700.0],["2025-10-03",0.67,0.67,0.64,0.65,229300.0],["2025-10-06",0.68,0.7,0.65,0.69,251300.0],["2025-10-07",0.7,0.7,0.66,0.67,99800.0],["2025-10-08",0.68,0.74,0.68,0.68,469500.0],["2025-10-09",0.69,0.74,0.67,0.7,262700.0],["2025-10-10",0.74,0.74,0.68,0.72,414100.0],["2025-10-13",0.79,0.84,0.75,0.8,754600.0],["2025-10-14",0.84,0.84,0.76,0.77,312100.0],["2025-10-15",0.82,0.82,0.77,0.77,233300.0],["2025-10-16",0.79,0.8,0.68,0.71,386900.0],["2025-10-17",0.69,0.74,0.68,0.71,370900.0],["2025-10-20",0.74,0.8,0.73,0.76,320300.0],["2025-10-21",0.78,0.84,0.74,0.78,385100.0],["2025-10-22",0.84,0.84,0.76,0.78,301800.0],["2025-10-23",0.8,0.81,0.76,0.77,127300.0],["2025-10-24",0.82,0.82,0.78,0.8,242600.0],["2025-10-27",0.83,0.89,0.81,0.88,800400.0],["2025-10-28",0.88,0.88,0.83,0.87,321400.0],["2025-10-29",0.89,0.93,0.85,0.9,608800.0],["2025-10-30",0.91,0.94,0.89,0.92,315900.0],["2025-10-31",0.95,0.95,0.83,0.88,473200.0],["2025-11-03",0.88,0.89,0.78,0.81,783400.0],["2025-11-04",0.81,0.85,0.74,0.74,300800.0],["2025-11-05",0.78,0.81,0.76,0.8,346000.0],["2025-11-06",0.77,0.8,0.73,0.79,139900.0],["2025-11-07",0.78,0.78,0.75,0.75,264700.0],["2025-11-10",0.77,0.77,0.74,0.76,280600.0],["2025-11-11",0.76,0.83,0.75,0.76,1366200.0],["2025-11-12",0.81,0.81,0.71,0.72,373800.0],["2025-11-13",0.7,0.72,0.65,0.66,279800.0],["2025-11-14",0.65,0.67,0.64,0.65,158600.0],["2025-11-17",0.68,0.7,0.67,0.68,107900.0],["2025-11-18",0.68,0.7,0.64,0.65,190600.0],["2025-11-19",0.64,0.67,0.64,0.66,70100.0],["2025-11-20",0.68,0.68,0.64,0.65,189100.0],["2025-11-21",0.64,0.65,0.62,0.62,252200.0],["2025-11-24",0.62,0.63,0.61,0.62,111400.0],["2025-11-25",0.63,0.63,0.61,0.63,151900.0],["2025-11-26",0.61,0.65,0.61,0.62,79600.0],["2025-11-28",0.63,0.66,0.56,0.59,404000.0],["2025-12-01",0.6,0.6,0.59,0.59,129800.0],["2025-12-02",0.63,0.63,0.59,0.6,143600.0],["2025-12-03",0.64,0.65,0.59,0.6,139100.0],["2025-12-04",0.65,0.65,0.61,0.61,113800.0],["2025-12-05",0.66,0.66,0.61,0.62,115100.0],["2025-12-08",0.65,0.71,0.64,0.71,245700.0],["2025-12-09",0.74,0.78,0.71,0.74,242000.0],["2025-12-10",0.77,0.77,0.7,0.7,140300.0],["2025-12-11",0.72,0.72,0.68,0.69,123400.0],["2025-12-12",0.81,0.81,0.72,0.73,230100.0],["2025-12-15",0.72,0.77,0.7,0.7,274300.0],["2025-12-16",0.78,0.78,0.72,0.74,201800.0],["2025-12-17",0.78,0.82,0.75,0.78,563800.0],["2025-12-18",0.8,0.84,0.77,0.77,527800.0],["2025-12-19",0.84,0.84,0.77,0.77,467500.0],["2025-12-22",0.77,0.84,0.75,0.81,411500.0],["2025-12-23",0.8,0.84,0.78,0.78,263300.0],["2025-12-24",0.78,0.8,0.76,0.78,71900.0],["2025-12-26",0.76,0.83,0.75,0.78,46200.0],["2025-12-29",0.77,0.79,0.76,0.79,89900.0],["2025-12-30",0.8,0.8,0.76,0.77,140500.0],["2025-12-31",0.78,0.81,0.76,0.78,139900.0],["2026-01-02",0.78,0.78,0.73,0.75,151400.0],["2026-01-05",0.76,0.76,0.7,0.71,284900.0],["2026-01-06",0.72,0.75,0.7,0.71,98300.0],["2026-01-07",0.75,0.75,0.7,0.72,130200.0],["2026-01-08",0.72,0.74,0.69,0.7,103000.0],["2026-01-09",0.7,0.72,0.68,0.68,135700.0],["2026-01-12",0.71,0.73,0.7,0.7,341600.0],["2026-01-13",0.71,0.74,0.68,0.7,93100.0],["2026-01-14",0.72,0.73,0.68,0.68,215900.0],["2026-01-15",0.68,0.69,0.65,0.65,261100.0],["2026-01-16",0.65,0.7,0.64,0.67,124200.0],["2026-01-20",0.64,0.69,0.64,0.65,170000.0],["2026-01-21",0.64,0.69,0.63,0.63,332300.0],["2026-01-22",0.64,0.64,0.62,0.62,253200.0],["2026-01-23",0.65,0.66,0.6,0.65,275900.0],["2026-01-26",0.66,0.67,0.63,0.64,232400.0],["2026-01-27",0.64,0.66,0.61,0.61,170800.0],["2026-01-28",0.63,0.65,0.6,0.62,148300.0],["2026-01-29",0.62,0.62,0.6,0.61,145200.0],["2026-01-30",0.6,0.61,0.59,0.59,181800.0],["2026-02-02",0.59,0.62,0.59,0.6,136900.0],["2026-02-03",0.62,0.62,0.58,0.61,133000.0],["2026-02-04",0.59,0.61,0.55,0.58,279700.0],["2026-02-05",0.59,0.6,0.57,0.57,115800.0],["2026-02-06",0.66,0.66,0.57,0.59,348100.0],["2026-02-09",0.61,0.61,0.59,0.6,183500.0],["2026-02-10",0.62,0.65,0.61,0.62,304700.0],["2026-02-11",0.64,0.64,0.59,0.59,115100.0],["2026-02-12",0.58,0.62,0.58,0.58,97700.0],["2026-02-13",0.58,0.6,0.58,0.58,38200.0],["2026-02-17",0.58,0.61,0.58,0.59,91300.0],["2026-02-18",0.59,0.61,0.59,0.59,77000.0],["2026-02-19",0.61,0.61,0.58,0.59,96900.0],["2026-02-20",0.58,0.59,0.58,0.58,68900.0],["2026-02-23",0.58,0.59,0.58,0.59,78400.0],["2026-02-24",0.59,0.59,0.56,0.57,59800.0],["2026-02-25",0.56,0.57,0.56,0.57,134900.0],["2026-02-26",0.58,0.59,0.58,0.58,34000.0],["2026-02-27",0.55,0.58,0.55,0.57,75400.0],["2026-03-02",0.57,0.59,0.55,0.57,90700.0],["2026-03-03",0.57,0.61,0.57,0.59,131800.0],["2026-03-04",0.57,0.67,0.57,0.63,413100.0],["2026-03-05",0.68,0.68,0.63,0.63,100000.0],["2026-03-06",0.66,0.67,0.59,0.62,106200.0],["2026-03-09",0.63,0.65,0.6,0.63,113200.0],["2026-03-10",0.61,0.64,0.6,0.62,45800.0],["2026-03-11",0.61,0.64,0.61,0.63,22300.0],["2026-03-12",0.63,0.63,0.59,0.6,69800.0],["2026-03-13",0.71,0.71,0.62,0.62,115300.0],["2026-03-16",0.62,0.64,0.62,0.63,71700.0],["2026-03-17",0.61,0.64,0.6,0.6,68600.0],["2026-03-18",0.6,0.63,0.57,0.58,212600.0],["2026-03-19",0.58,0.6,0.57,0.59,130000.0],["2026-03-20",0.56,0.63,0.56,0.61,345700.0],["2026-03-23",0.61,0.61,0.55,0.58,233800.0],["2026-03-24",0.61,0.61,0.56,0.56,181100.0],["2026-03-25",0.58,0.58,0.56,0.56,80700.0],["2026-03-26",0.57,0.58,0.56,0.57,89100.0],["2026-03-27",0.56,0.58,0.53,0.55,215700.0],["2026-03-30",0.55,0.58,0.53,0.54,170200.0],["2026-03-31",0.54,0.59,0.53,0.56,224000.0],["2026-04-01",0.54,0.58,0.53,0.53,70000.0],["2026-04-02",0.53,0.53,0.49,0.49,194000.0],["2026-04-06",0.49,0.49,0.44,0.45,888600.0],["2026-04-07",0.45,0.46,0.44,0.46,219300.0],["2026-04-08",0.45,0.49,0.45,0.47,31900.0],["2026-04-09",0.47,0.51,0.45,0.47,142200.0],["2026-04-10",0.47,0.5,0.46,0.48,37700.0],["2026-04-13",0.48,0.51,0.45,0.48,352300.0],["2026-04-14",0.49,0.52,0.48,0.51,220000.0],["2026-04-15",0.51,0.52,0.49,0.5,58900.0],["2026-04-16",0.52,0.53,0.48,0.49,172000.0],["2026-04-17",0.49,0.5,0.48,0.48,119300.0],["2026-04-20",0.48,0.52,0.48,0.5,128400.0],["2026-04-21",0.53,0.55,0.51,0.52,110900.0],["2026-04-22",0.54,0.54,0.51,0.52,73700.0],["2026-04-23",0.51,0.52,0.5,0.51,40700.0],["2026-04-24",0.5,0.53,0.49,0.52,150000.0],["2026-04-27",0.54,0.54,0.51,0.53,116600.0],["2026-04-28",0.53,0.57,0.52,0.55,132000.0],["2026-04-29",0.54,0.55,0.54,0.54,36500.0],["2026-04-30",0.53,0.55,0.52,0.52,170700.0],["2026-05-01",0.53,0.56,0.52,0.55,208100.0],["2026-05-04",0.55,0.57,0.54,0.56,67700.0],["2026-05-05",0.58,0.59,0.57,0.58,103300.0],["2026-05-06",0.58,0.59,0.58,0.58,96000.0],["2026-05-07",0.59,0.59,0.56,0.57,51600.0],["2026-05-08",0.55,0.56,0.52,0.52,285400.0],["2026-05-11",0.52,0.58,0.52,0.52,97300.0],["2026-05-12",0.52,0.55,0.5,0.5,268700.0],["2026-05-13",0.5,0.52,0.47,0.48,302300.0],["2026-05-14",0.47,0.5,0.47,0.47,145700.0],["2026-05-15",0.47,0.47,0.45,0.46,124100.0],["2026-05-18",0.45,0.46,0.44,0.46,295900.0],["2026-05-19",0.45,0.46,0.45,0.46,83300.0],["2026-05-20",0.45,0.48,0.45,0.47,303900.0],["2026-05-21",0.47,0.49,0.46,0.47,134800.0],["2026-05-22",0.47,0.48,0.46,0.48,129000.0],["2026-05-26",0.46,0.48,0.46,0.46,343100.0],["2026-05-27",0.46,0.47,0.46,0.46,66400.0],["2026-05-28",0.46,0.48,0.46,0.47,181400.0],["2026-05-29",0.47,0.48,0.46,0.46,109700.0],["2026-06-01",0.46,0.47,0.46,0.46,52700.0],["2026-06-02",0.46,0.47,0.46,0.47,144800.0],["2026-06-03",0.46,0.48,0.46,0.46,48400.0],["2026-06-04",0.46,0.48,0.45,0.46,132100.0],["2026-06-05",0.46,0.47,0.45,0.46,62900.0],["2026-06-08",0.45,0.45,0.45,0.45,94600.0],["2026-06-09",0.45,0.48,0.44,0.45,236100.0],["2026-06-10",0.44,0.46,0.44,0.44,33800.0],["2026-06-11",0.44,0.44,0.43,0.43,137000.0],["2026-06-12",0.43,0.45,0.43,0.44,57100.0],["2026-06-15",0.4,0.46,0.4,0.45,173400.0],["2026-06-16",0.45,0.47,0.43,0.45,111900.0],["2026-06-17",0.47,0.47,0.43,0.44,108700.0],["2026-06-18",0.43,0.45,0.43,0.44,81000.0],["2026-06-22",0.44,0.44,0.43,0.44,52200.0],["2026-06-23",0.43,0.43,0.43,0.43,49300.0],["2026-06-24",0.43,0.45,0.42,0.43,61500.0],["2026-06-25",0.43,0.43,0.42,0.42,15800.0],["2026-06-26",0.42,0.43,0.42,0.42,31100.0],["2026-06-29",0.42,0.43,0.42,0.43,46900.0],["2026-06-30",0.42,0.43,0.42,0.42,32000.0],["2026-07-01",0.43,0.44,0.42,0.42,58800.0],["2026-07-02",0.44,0.44,0.41,0.41,76300.0],["2026-07-06",0.41,0.44,0.41,0.42,98400.0],["2026-07-07",0.42,0.43,0.42,0.42,15100.0],["2026-07-08",0.42,0.42,0.39,0.39,201700.0],["2026-07-09",0.41,0.44,0.39,0.42,112700.0],["2026-07-10",0.4,0.42,0.4,0.42,9700.0],["2026-07-13",0.4,0.43,0.4,0.41,47400.0],["2026-07-14",0.44,0.49,0.43,0.46,651800.0],["2026-07-15",0.46,0.46,0.43,0.45,113500.0],["2026-07-16",0.44,0.47,0.44,0.44,39700.0],["2026-07-17",0.41,0.47,0.41,0.45,139200.0],["2026-07-20",0.46,0.47,0.43,0.45,103600.0],["2026-07-21",0.43,0.44,0.42,0.44,74100.0],["2026-07-22",0.41,0.44,0.41,0.43,35900.0],["2026-07-23",0.43,0.43,0.42,0.43,27600.0],["2026-07-24",0.43,0.44,0.41,0.43,53800.0],["2026-07-27",0.44,0.45,0.41,0.44,19400.0],["2026-07-28",0.42,0.44,0.41,0.43,10100.0],["2026-07-29",0.41,0.43,0.41,0.43,13700.0],["2026-07-30",0.43,0.43,0.41,0.43,45300.0],["2026-07-31",0.42,0.43,0.41,0.43,60700.0],["2026-08-03",0.41,0.45,0.41,0.44,57800.0],["2026-08-04",0.44,0.45,0.42,0.44,55500.0],["2026-08-05",0.46,0.46,0.43,0.44,23300.0],["2026-08-06",0.43,0.44,0.42,0.44,28800.0],["2026-08-07",0.44,0.45,0.43,0.44,31400.0],["2026-08-10",0.43,0.45,0.43,0.45,12000.0],["2026-08-11",0.37,0.38,0.32,0.32,1245000.0],["2026-08-12",0.31,0.32,0.27,0.31,689100.0],["2026-08-13",0.3,0.32,0.3,0.31,151900.0],["2026-08-14",0.3,0.32,0.3,0.31,33200.0],["2026-08-17",0.31,0.43,0.31,0.33,2163500.0],["2026-08-18",0.33,0.37,0.33,0.33,185000.0],["2026-08-19",0.33,0.35,0.33,0.33,161100.0],["2026-08-20",0.34,0.34,0.33,0.33,48500.0],["2026-08-21",0.34,0.34,0.32,0.32,143600.0],["2026-08-24",0.33,0.33,0.32,0.32,62200.0],["2026-08-25",0.32,0.33,0.31,0.32,86900.0],["2026-08-26",0.32,0.33,0.31,0.32,50300.0],["2026-08-27",0.32,0.34,0.32,0.33,5128400.0],["2026-08-28",0.35,0.49,0.34,0.38,77241900.0],["2026-08-31",0.362,0.4199,0.346,0.392,2639544.0],["2026-09-01",0.372,0.409799,0.3563,0.368,760095.979473]]}