{"t":"ALLT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-11-16",14.5,15.53,13.81,13.81,5704800.0],["2006-11-17",13.98,13.99,12.85,13.0,960000.0],["2006-11-20",13.0,13.01,11.98,12.16,973800.0],["2006-11-21",12.03,12.2,11.49,11.61,950500.0],["2006-11-22",12.02,12.48,11.68,12.43,283100.0],["2006-11-24",12.38,12.73,12.18,12.2,161800.0],["2006-11-27",12.25,12.5,12.0,12.15,183500.0],["2006-11-28",12.16,12.39,11.5,11.52,263100.0],["2006-11-29",11.61,11.85,11.5,11.51,142400.0],["2006-11-30",11.5,11.66,11.5,11.66,82700.0],["2006-12-01",11.58,11.64,11.5,11.52,134800.0],["2006-12-04",11.5,11.6,11.25,11.44,316200.0],["2006-12-05",11.27,11.49,10.9,10.92,292900.0],["2006-12-06",10.65,11.44,10.65,11.0,158600.0],["2006-12-07",10.84,11.25,10.55,10.56,182900.0],["2006-12-08",10.7,11.09,10.43,10.87,192500.0],["2006-12-11",10.9,11.1,10.5,10.5,64400.0],["2006-12-12",10.8,10.85,10.49,10.53,109400.0],["2006-12-13",10.79,10.79,10.05,10.15,220000.0],["2006-12-14",10.15,10.38,10.0,10.1,129200.0],["2006-12-15",10.23,10.69,10.06,10.28,87600.0],["2006-12-18",10.25,10.59,10.25,10.51,143300.0],["2006-12-19",10.37,10.82,10.23,10.79,253500.0],["2006-12-20",10.77,10.77,10.26,10.29,99300.0],["2006-12-21",10.29,10.53,10.26,10.35,49400.0],["2006-12-22",10.28,10.46,10.05,10.19,60900.0],["2006-12-26",10.3,10.89,10.25,10.29,244100.0],["2006-12-27",10.55,10.79,10.29,10.62,136300.0],["2006-12-28",10.87,11.81,10.76,11.55,290400.0],["2006-12-29",11.55,11.8,11.5,11.71,307300.0],["2007-01-03",11.45,11.65,11.15,11.34,104000.0],["2007-01-04",11.62,11.7,11.25,11.5,82200.0],["2007-01-05",11.79,11.79,10.8,11.09,114700.0],["2007-01-08",11.0,11.0,10.32,10.52,168900.0],["2007-01-09",10.5,10.52,10.3,10.44,71700.0],["2007-01-10",10.32,10.65,10.05,10.32,142200.0],["2007-01-11",10.48,10.59,10.15,10.4,543000.0],["2007-01-12",10.63,11.29,10.3,10.62,198500.0],["2007-01-16",10.89,11.18,10.71,10.83,133900.0],["2007-01-17",10.98,10.98,10.65,10.71,62800.0],["2007-01-18",10.89,10.95,10.38,10.51,66500.0],["2007-01-19",10.51,10.65,10.32,10.5,53100.0],["2007-01-22",10.75,10.75,10.15,10.26,440600.0],["2007-01-23",10.3,10.41,10.19,10.22,234000.0],["2007-01-24",10.21,10.3,10.17,10.22,367200.0],["2007-01-25",10.28,10.63,10.2,10.28,88000.0],["2007-01-26",10.34,10.34,9.77,10.0,149000.0],["2007-01-29",10.0,10.18,9.8,9.99,47400.0],["2007-01-30",10.18,10.46,10.02,10.2,117300.0],["2007-01-31",10.2,10.5,10.09,10.42,50800.0],["2007-02-01",10.59,10.59,10.28,10.37,29900.0],["2007-02-02",10.4,10.99,10.25,10.9,181100.0],["2007-02-05",10.96,11.29,10.96,11.03,136200.0],["2007-02-06",11.0,11.19,10.55,10.72,222100.0],["2007-02-07",10.9,10.9,10.33,10.4,113200.0],["2007-02-08",10.68,10.68,10.37,10.41,59200.0],["2007-02-09",10.43,10.59,10.2,10.2,169100.0],["2007-02-12",10.18,10.18,9.24,9.72,368300.0],["2007-02-13",9.49,9.65,8.88,9.08,358500.0],["2007-02-14",9.08,9.38,8.85,9.25,320100.0],["2007-02-15",9.3,9.87,9.3,9.85,149100.0],["2007-02-16",9.84,9.84,9.59,9.67,77700.0],["2007-02-20",9.6,9.84,9.6,9.76,113200.0],["2007-02-21",9.71,9.84,9.68,9.75,62400.0],["2007-02-22",9.75,9.78,9.62,9.7,69600.0],["2007-02-23",9.61,9.81,9.61,9.75,92400.0],["2007-02-26",9.85,10.0,9.75,9.99,109000.0],["2007-02-27",9.6,9.76,9.31,9.7,185300.0],["2007-02-28",9.6,9.89,9.19,9.66,116500.0],["2007-03-01",9.41,9.73,9.22,9.7,111600.0],["2007-03-02",9.57,9.6,9.25,9.26,99700.0],["2007-03-05",9.02,9.3,8.34,8.42,340100.0],["2007-03-06",8.51,8.83,8.5,8.59,119600.0],["2007-03-07",8.8,9.1,8.61,9.03,55800.0],["2007-03-08",9.0,9.32,9.0,9.26,32500.0],["2007-03-09",9.21,9.3,9.15,9.22,31700.0],["2007-03-12",9.09,9.35,9.03,9.17,70900.0],["2007-03-13",9.13,9.32,9.13,9.3,93800.0],["2007-03-14",9.17,9.4,8.92,9.3,116400.0],["2007-03-15",9.41,9.43,9.04,9.05,21300.0],["2007-03-16",9.24,9.24,8.76,8.76,42200.0],["2007-03-19",8.95,8.95,8.82,8.88,77200.0],["2007-03-20",8.87,9.16,8.75,8.98,111800.0],["2007-03-21",9.11,9.2,8.75,9.07,61800.0],["2007-03-22",9.14,9.14,8.74,8.82,102900.0],["2007-03-23",8.75,9.02,8.7,8.76,31200.0],["2007-03-26",8.67,8.94,8.4,8.89,62500.0],["2007-03-27",8.85,8.99,8.84,8.93,71800.0],["2007-03-28",8.93,9.04,8.93,9.01,141000.0],["2007-03-29",9.0,9.2,8.96,9.2,21400.0],["2007-03-30",9.2,9.24,8.96,9.15,27300.0],["2007-04-02",8.6,8.6,6.85,7.11,1198400.0],["2007-04-03",6.91,7.12,6.73,6.98,462600.0],["2007-04-04",6.99,6.99,6.8,6.98,63700.0],["2007-04-05",7.0,7.04,6.87,7.01,72600.0],["2007-04-09",7.55,7.6,7.25,7.48,536400.0],["2007-04-10",7.5,7.52,7.45,7.46,141600.0],["2007-04-11",7.41,7.47,7.25,7.34,208100.0],["2007-04-12",7.1,7.39,7.1,7.29,57500.0],["2007-04-13",7.35,7.36,7.18,7.2,40000.0],["2007-04-16",7.23,7.33,7.11,7.15,148400.0],["2007-04-17",7.2,7.29,7.13,7.27,86000.0],["2007-04-18",7.19,7.29,7.19,7.22,29600.0],["2007-04-19",7.19,7.36,7.19,7.3,79900.0],["2007-04-20",7.35,7.5,7.28,7.4,47800.0],["2007-04-23",7.54,8.1,7.45,7.93,125200.0],["2007-04-24",7.82,8.32,7.82,8.2,121600.0],["2007-04-25",8.3,8.39,8.05,8.31,118800.0],["2007-04-26",8.4,8.4,8.02,8.18,35100.0],["2007-04-27",8.15,8.21,7.56,7.78,43900.0],["2007-04-30",7.6,7.72,7.33,7.72,95500.0],["2007-05-01",7.56,7.74,7.55,7.61,58900.0],["2007-05-02",7.6,7.8,7.6,7.78,52200.0],["2007-05-03",7.6,7.82,7.6,7.77,33600.0],["2007-05-04",7.71,8.03,7.62,8.03,29300.0],["2007-05-07",8.03,8.03,7.61,8.0,27500.0],["2007-05-08",7.8,7.99,7.8,7.85,19400.0],["2007-05-09",7.8,8.0,7.49,7.54,23600.0],["2007-05-10",7.46,7.85,7.35,7.45,90300.0],["2007-05-11",7.4,7.72,7.24,7.62,62500.0],["2007-05-14",7.59,7.64,7.17,7.44,72400.0],["2007-05-15",7.5,7.63,7.46,7.58,44100.0],["2007-05-16",7.56,7.72,7.31,7.38,96600.0],["2007-05-17",7.4,7.46,7.35,7.42,7400.0],["2007-05-18",7.41,7.49,7.3,7.39,10000.0],["2007-05-21",7.4,7.54,7.3,7.45,46300.0],["2007-05-22",7.42,7.57,7.23,7.4,38600.0],["2007-05-23",7.33,7.4,6.88,7.11,159800.0],["2007-05-24",7.08,7.22,6.96,6.99,45400.0],["2007-05-25",7.06,7.06,6.95,7.05,55100.0],["2007-05-29",6.9,6.95,6.6,6.6,578400.0],["2007-05-30",6.5,6.6,6.38,6.45,308100.0],["2007-05-31",6.4,6.9,6.3,6.79,325200.0],["2007-06-01",6.75,7.19,6.65,7.01,294600.0],["2007-06-04",6.96,7.1,6.72,7.05,302700.0],["2007-06-05",7.01,7.01,6.79,6.95,167200.0],["2007-06-06",6.88,6.88,6.6,6.75,89800.0],["2007-06-07",6.7,6.86,6.7,6.81,160400.0],["2007-06-08",6.77,6.95,6.7,6.75,65800.0],["2007-06-11",6.76,6.87,6.72,6.81,67900.0],["2007-06-12",6.72,7.0,6.72,6.75,52300.0],["2007-06-13",6.86,7.0,6.75,6.94,69300.0],["2007-06-14",6.8,6.97,6.8,6.9,13300.0],["2007-06-15",6.91,6.95,6.79,6.83,45600.0],["2007-06-18",6.81,6.97,6.69,6.85,73500.0],["2007-06-19",6.86,7.0,6.86,6.92,198200.0],["2007-06-20",6.89,6.96,6.75,6.93,150300.0],["2007-06-21",6.93,7.09,6.75,7.0,56600.0],["2007-06-22",7.1,7.3,6.88,7.21,109100.0],["2007-06-25",7.16,7.29,7.13,7.18,40800.0],["2007-06-26",7.05,7.1,6.83,6.93,82700.0],["2007-06-27",6.89,6.94,6.75,6.91,44000.0],["2007-06-28",7.0,7.0,6.76,6.83,17000.0],["2007-06-29",6.77,6.82,6.75,6.8,43800.0],["2007-07-02",6.76,7.06,6.75,6.89,55400.0],["2007-07-03",7.0,7.0,6.64,6.69,56300.0],["2007-07-05",6.7,6.73,6.46,6.61,147400.0],["2007-07-06",6.59,6.64,6.43,6.55,88800.0],["2007-07-09",6.63,6.64,6.55,6.59,78500.0],["2007-07-10",6.59,6.62,6.5,6.59,117100.0],["2007-07-11",6.6,7.13,6.6,7.11,322500.0],["2007-07-12",7.1,7.1,6.85,6.98,68200.0],["2007-07-13",6.91,7.02,6.87,6.95,133500.0],["2007-07-16",6.9,7.09,6.86,7.04,127200.0],["2007-07-17",7.04,7.7,7.04,7.61,170500.0],["2007-07-18",7.61,7.93,7.4,7.86,213600.0],["2007-07-19",8.07,8.07,7.48,7.74,182100.0],["2007-07-20",7.79,8.1,7.75,8.04,68800.0],["2007-07-23",8.18,8.18,7.98,8.06,42100.0],["2007-07-24",8.06,8.06,7.62,7.79,32100.0],["2007-07-25",7.77,7.84,7.57,7.82,63600.0],["2007-07-26",7.73,7.95,7.42,7.8,77200.0],["2007-07-27",7.33,7.8,7.21,7.75,80300.0],["2007-07-30",7.73,7.73,7.21,7.26,58400.0],["2007-07-31",7.39,7.4,6.91,7.01,69500.0],["2007-08-01",6.85,7.01,6.62,7.0,38800.0],["2007-08-02",6.97,7.26,6.82,7.26,56200.0],["2007-08-03",7.13,7.23,6.85,6.85,44300.0],["2007-08-06",6.79,6.9,6.4,6.65,383900.0],["2007-08-07",6.6,6.63,6.5,6.54,56000.0],["2007-08-08",6.46,6.7,6.45,6.67,146300.0],["2007-08-09",6.61,6.81,6.31,6.52,68000.0],["2007-08-10",6.5,6.54,6.33,6.4,86000.0],["2007-08-13",6.42,6.42,6.15,6.26,53400.0],["2007-08-14",6.2,6.54,6.19,6.37,50900.0],["2007-08-15",6.38,6.39,6.18,6.2,86200.0],["2007-08-16",6.4,6.4,5.75,6.14,112400.0],["2007-08-17",6.22,6.38,6.06,6.27,27200.0],["2007-08-20",6.33,6.35,6.04,6.3,58900.0],["2007-08-21",6.26,6.39,6.21,6.22,10100.0],["2007-08-22",6.3,6.32,6.14,6.25,26300.0],["2007-08-23",6.25,6.34,6.02,6.2,64900.0],["2007-08-24",6.24,6.24,6.03,6.19,35000.0],["2007-08-27",6.16,6.16,5.81,5.96,82800.0],["2007-08-28",5.87,6.15,5.87,6.01,61600.0],["2007-08-29",5.99,6.13,5.9,6.12,117200.0],["2007-08-30",6.07,6.12,5.9,6.01,124100.0],["2007-08-31",6.0,6.21,6.0,6.13,72200.0],["2007-09-04",6.17,6.24,5.97,6.19,41300.0],["2007-09-05",6.15,6.2,6.07,6.08,13500.0],["2007-09-06",6.05,6.24,6.05,6.11,75700.0],["2007-09-07",6.06,6.14,5.93,6.03,116700.0],["2007-09-10",6.01,6.01,5.81,5.86,50300.0],["2007-09-11",5.94,6.37,5.91,6.07,60100.0],["2007-09-12",6.04,6.12,5.87,5.94,124700.0],["2007-09-13",5.92,5.95,5.75,5.8,48600.0],["2007-09-14",5.76,5.76,5.6,5.67,67600.0],["2007-09-17",5.64,5.88,5.64,5.82,23200.0],["2007-09-18",5.85,5.91,5.71,5.76,30300.0],["2007-09-19",5.8,5.91,5.68,5.68,98200.0],["2007-09-20",5.67,5.75,5.62,5.67,11400.0],["2007-09-21",5.7,5.85,5.66,5.81,15200.0],["2007-09-24",5.81,5.87,5.75,5.83,21500.0],["2007-09-25",5.85,5.91,5.62,5.63,64400.0],["2007-09-26",5.67,5.77,5.55,5.73,427400.0],["2007-09-27",5.73,5.99,5.62,5.91,60800.0],["2007-09-28",5.88,6.03,5.86,6.0,58900.0],["2007-10-01",5.98,6.09,5.98,6.09,32600.0],["2007-10-02",6.1,6.35,5.92,6.0,82100.0],["2007-10-03",5.95,6.22,5.82,6.03,36500.0],["2007-10-04",6.01,6.4,6.01,6.32,50500.0],["2007-10-05",6.4,6.74,6.3,6.7,48300.0],["2007-10-08",6.7,6.98,6.53,6.96,38200.0],["2007-10-09",6.94,6.94,6.71,6.74,26900.0],["2007-10-10",5.71,6.38,5.65,6.2,266500.0],["2007-10-11",6.25,6.25,5.9,6.0,90600.0],["2007-10-12",6.05,6.16,5.92,6.02,32300.0],["2007-10-15",6.06,6.14,5.94,5.94,33100.0],["2007-10-16",5.97,6.12,5.71,5.83,41300.0],["2007-10-17",5.82,5.86,5.72,5.77,34300.0],["2007-10-18",5.77,5.85,5.65,5.82,23200.0],["2007-10-19",5.78,6.0,5.66,5.7,34600.0],["2007-10-22",5.75,5.85,5.68,5.71,23200.0],["2007-10-23",5.68,5.77,5.65,5.7,19400.0],["2007-10-24",5.69,5.75,5.61,5.63,25400.0],["2007-10-25",5.61,5.92,5.6,5.7,33000.0],["2007-10-26",5.72,5.8,5.72,5.75,21800.0],["2007-10-29",5.73,5.83,5.69,5.79,33200.0],["2007-10-30",5.75,5.81,5.7,5.7,62600.0],["2007-10-31",5.82,6.44,5.82,6.25,172200.0],["2007-11-01",6.24,6.25,6.05,6.12,53800.0],["2007-11-02",6.11,6.12,5.94,5.95,36200.0],["2007-11-05",6.01,6.2,6.0,6.15,54100.0],["2007-11-06",6.07,6.12,5.91,6.11,57700.0],["2007-11-07",5.8,5.88,5.51,5.67,149100.0],["2007-11-08",5.7,5.74,5.52,5.7,34900.0],["2007-11-09",5.52,5.62,5.51,5.59,18700.0],["2007-11-12",6.3,6.3,5.21,5.36,102300.0],["2007-11-13",5.43,5.43,5.21,5.25,33900.0],["2007-11-14",5.55,5.55,5.2,5.23,17000.0],["2007-11-15",5.19,5.35,5.18,5.27,14800.0],["2007-11-16",5.24,5.24,4.95,5.2,65800.0],["2007-11-19",5.15,5.2,4.8,5.09,59500.0],["2007-11-20",5.12,5.15,4.92,5.01,37800.0],["2007-11-21",4.94,4.96,4.63,4.78,71600.0],["2007-11-23",4.8,5.08,4.8,4.94,12000.0],["2007-11-26",4.98,4.98,4.75,4.8,21600.0],["2007-11-27",4.94,4.94,4.66,4.71,26700.0],["2007-11-28",4.84,4.84,4.6,4.72,31000.0],["2007-11-29",4.7,4.75,4.51,4.75,37200.0],["2007-11-30",4.72,4.9,4.65,4.84,55900.0],["2007-12-03",4.62,4.73,4.56,4.66,48700.0],["2007-12-04",4.61,4.66,4.5,4.62,25400.0],["2007-12-05",4.65,4.78,4.58,4.72,43500.0],["2007-12-06",4.75,4.8,4.61,4.64,42900.0],["2007-12-07",4.63,4.72,4.45,4.51,33100.0],["2007-12-10",4.52,4.57,4.48,4.54,30100.0],["2007-12-11",4.51,4.58,4.33,4.4,35500.0],["2007-12-12",4.4,4.44,4.27,4.35,44000.0],["2007-12-13",4.48,4.56,4.29,4.5,51300.0],["2007-12-14",4.55,4.85,4.54,4.76,39100.0],["2007-12-17",4.77,4.83,4.61,4.79,13200.0],["2007-12-18",4.68,4.94,4.57,4.82,38500.0],["2007-12-19",4.75,4.83,4.65,4.8,28800.0],["2007-12-20",4.85,4.85,4.63,4.79,57600.0],["2007-12-21",4.75,4.8,4.65,4.79,57200.0],["2007-12-24",4.8,4.82,4.48,4.53,92700.0],["2007-12-26",4.71,4.84,4.65,4.73,35400.0],["2007-12-27",4.7,4.79,4.23,4.53,129200.0],["2007-12-28",4.41,4.82,4.41,4.81,66400.0],["2007-12-31",4.81,4.85,4.7,4.85,81900.0],["2008-01-02",4.77,4.86,4.5,4.81,42100.0],["2008-01-03",4.82,4.88,4.81,4.85,13500.0],["2008-01-04",4.86,4.87,4.77,4.77,29400.0],["2008-01-07",4.72,4.85,4.7,4.78,137900.0],["2008-01-08",4.82,4.82,4.69,4.72,8100.0],["2008-01-09",4.81,4.81,4.55,4.56,12800.0],["2008-01-10",4.55,4.72,4.42,4.55,41300.0],["2008-01-11",4.59,4.66,4.46,4.65,27600.0],["2008-01-14",4.66,4.72,4.58,4.7,12600.0],["2008-01-15",4.65,4.72,4.31,4.56,27600.0],["2008-01-16",4.61,4.65,4.36,4.46,42700.0],["2008-01-17",4.55,4.6,4.4,4.4,7600.0],["2008-01-18",4.44,4.48,4.36,4.39,7700.0],["2008-01-22",4.18,4.45,3.9,4.33,20400.0],["2008-01-23",4.22,4.27,4.04,4.15,32400.0],["2008-01-24",4.15,4.2,3.98,4.1,18800.0],["2008-01-25",4.09,4.12,3.87,4.12,16200.0],["2008-01-28",4.01,4.2,3.96,4.2,54700.0],["2008-01-29",4.29,4.41,4.02,4.24,57400.0],["2008-01-30",4.14,4.21,3.95,4.01,34000.0],["2008-01-31",3.95,4.01,3.9,3.97,62500.0],["2008-02-01",3.95,4.0,3.95,4.0,26100.0],["2008-02-04",4.41,4.42,3.99,3.99,10200.0],["2008-02-05",3.95,4.0,3.87,3.9,34000.0],["2008-02-06",3.9,4.07,3.88,3.96,16100.0],["2008-02-07",4.0,4.0,3.35,3.73,501000.0],["2008-02-08",3.68,3.69,3.4,3.48,155500.0],["2008-02-11",3.49,3.6,3.45,3.47,21100.0],["2008-02-12",3.91,3.91,3.03,3.08,125200.0],["2008-02-13",3.14,3.14,2.83,2.97,291800.0],["2008-02-14",2.97,3.02,2.89,2.95,26800.0],["2008-02-15",2.95,2.98,2.88,2.94,28500.0],["2008-02-19",3.0,3.0,2.86,2.86,25600.0],["2008-02-20",2.89,2.94,2.85,2.94,20000.0],["2008-02-21",2.82,3.0,2.82,2.96,22200.0],["2008-02-22",2.95,3.0,2.91,2.93,24500.0],["2008-02-25",2.94,2.95,2.84,2.94,9800.0],["2008-02-26",2.94,2.96,2.94,2.96,9000.0],["2008-02-27",2.91,2.99,2.91,2.99,11200.0],["2008-02-28",3.0,3.0,2.81,3.0,4600.0],["2008-02-29",2.9,2.9,2.75,2.8,59700.0],["2008-03-03",2.88,2.9,2.81,2.89,9700.0],["2008-03-04",2.92,2.98,2.83,2.84,24000.0],["2008-03-05",2.82,2.87,2.73,2.87,14100.0],["2008-03-06",2.86,2.9,2.69,2.9,5300.0],["2008-03-07",2.75,2.77,2.7,2.72,7100.0],["2008-03-10",2.68,2.74,2.6,2.61,15200.0],["2008-03-11",2.61,2.65,2.59,2.62,7500.0],["2008-03-12",2.59,2.67,2.48,2.66,10600.0],["2008-03-13",2.68,2.68,2.55,2.6,11000.0],["2008-03-14",2.53,2.55,2.52,2.53,1800.0],["2008-03-17",2.5,2.53,2.45,2.49,4000.0],["2008-03-18",2.48,2.61,2.48,2.57,13900.0],["2008-03-19",2.5,2.58,2.46,2.58,4100.0],["2008-03-20",2.55,2.63,2.53,2.58,328500.0],["2008-03-24",2.57,2.57,2.37,2.46,232000.0],["2008-03-25",2.45,2.45,2.37,2.37,148500.0],["2008-03-26",2.38,2.49,2.24,2.24,203800.0],["2008-03-27",2.49,2.49,2.27,2.3,447700.0],["2008-03-28",2.31,2.31,2.25,2.3,210000.0],["2008-03-31",2.27,2.4,2.27,2.4,125800.0],["2008-04-01",2.48,2.59,2.43,2.5,210900.0],["2008-04-02",2.5,2.69,2.5,2.69,214700.0],["2008-04-03",2.62,2.97,2.62,2.96,42800.0],["2008-04-04",2.96,3.07,2.96,3.01,52400.0],["2008-04-07",3.01,3.08,2.86,2.88,36500.0],["2008-04-08",2.83,2.88,2.83,2.86,9600.0],["2008-04-09",2.83,2.83,2.72,2.8,13100.0],["2008-04-10",2.77,2.8,2.69,2.72,31900.0],["2008-04-11",2.78,2.86,2.74,2.8,8000.0],["2008-04-14",2.84,2.96,2.84,2.91,11600.0],["2008-04-15",2.89,3.02,2.89,2.99,12200.0],["2008-04-16",2.97,3.03,2.92,2.98,14300.0],["2008-04-17",3.0,3.0,2.85,2.86,22900.0],["2008-04-18",2.85,3.03,2.85,2.92,26500.0],["2008-04-21",2.92,3.0,2.87,2.96,4500.0],["2008-04-22",2.96,3.06,2.94,3.0,12300.0],["2008-04-23",2.97,3.0,2.93,3.0,127000.0],["2008-04-24",3.12,3.31,3.12,3.27,85700.0],["2008-04-25",3.3,3.32,3.24,3.28,25000.0],["2008-04-28",3.3,3.47,3.19,3.47,28900.0],["2008-04-29",3.4,3.55,3.39,3.54,46300.0],["2008-04-30",3.55,3.55,3.38,3.45,27200.0],["2008-05-01",3.49,3.49,3.28,3.46,42200.0],["2008-05-02",3.48,3.48,3.35,3.44,12500.0],["2008-05-05",3.44,3.44,3.26,3.33,6000.0],["2008-05-06",3.28,3.31,3.26,3.28,16600.0],["2008-05-07",3.25,3.34,3.25,3.27,76600.0],["2008-05-08",3.11,3.39,3.11,3.32,5900.0],["2008-05-09",3.3,3.4,3.3,3.38,1100.0],["2008-05-12",3.28,3.36,3.12,3.36,14300.0],["2008-05-13",3.38,3.47,3.16,3.28,16100.0],["2008-05-14",3.1,3.19,2.91,3.19,64700.0],["2008-05-15",3.18,3.2,3.17,3.2,6900.0],["2008-05-16",3.17,3.2,3.15,3.2,8500.0],["2008-05-19",3.15,3.3,2.93,3.18,3400.0],["2008-05-20",3.13,3.25,3.13,3.2,12700.0],["2008-05-21",3.25,3.25,3.11,3.16,2700.0],["2008-05-22",3.25,3.25,3.17,3.21,12400.0],["2008-05-23",3.16,3.25,3.16,3.17,1000.0],["2008-05-27",3.17,3.17,3.17,3.17,0.0],["2008-05-28",3.15,3.17,3.11,3.17,2700.0],["2008-05-29",3.1,3.23,3.1,3.1,1600.0],["2008-05-30",3.05,3.1,3.01,3.1,11700.0],["2008-06-02",3.1,3.1,3.0,3.08,5200.0],["2008-06-03",3.05,3.1,3.05,3.07,3200.0],["2008-06-04",3.05,3.05,3.0,3.0,900.0],["2008-06-05",2.93,3.05,2.85,3.05,7800.0],["2008-06-06",3.05,3.05,3.03,3.03,1100.0],["2008-06-09",3.0,3.0,2.87,2.87,3800.0],["2008-06-10",2.89,3.0,2.75,2.84,7200.0],["2008-06-11",2.77,2.94,2.77,2.92,11500.0],["2008-06-12",2.79,2.92,2.75,2.8,32100.0],["2008-06-13",2.83,2.83,2.83,2.83,200.0],["2008-06-16",2.76,2.91,2.76,2.82,10200.0],["2008-06-17",2.76,2.82,2.75,2.75,8700.0],["2008-06-18",2.8,2.93,2.8,2.93,77200.0],["2008-06-19",2.9,2.9,2.9,2.9,7900.0],["2008-06-20",2.94,3.0,2.91,2.95,44600.0],["2008-06-23",2.97,2.97,2.9,2.93,32800.0],["2008-06-24",2.77,2.97,2.77,2.93,10500.0],["2008-06-25",2.98,2.98,2.86,2.93,1500.0],["2008-06-26",2.81,2.95,2.7,2.91,46900.0],["2008-06-27",2.8,2.97,2.78,2.83,92000.0],["2008-06-30",2.95,2.95,2.77,2.94,31000.0],["2008-07-01",2.95,2.96,2.82,2.88,61800.0],["2008-07-02",2.81,2.9,2.81,2.88,8500.0],["2008-07-03",2.88,2.88,2.84,2.87,13900.0],["2008-07-07",2.94,2.97,2.8,2.8,4100.0],["2008-07-08",2.94,2.94,2.77,2.8,3100.0],["2008-07-09",2.73,2.94,2.7,2.76,6600.0],["2008-07-10",2.72,2.84,2.72,2.77,700.0],["2008-07-11",2.7,2.75,2.59,2.59,37900.0],["2008-07-14",2.66,2.76,2.46,2.46,38100.0],["2008-07-15",2.68,2.75,2.29,2.29,149700.0],["2008-07-16",2.28,2.62,2.28,2.36,110500.0],["2008-07-17",2.3,2.67,2.3,2.35,61000.0],["2008-07-18",2.38,2.59,2.35,2.5,23300.0],["2008-07-21",2.58,2.66,2.58,2.61,1600.0],["2008-07-22",2.66,2.68,2.66,2.67,400.0],["2008-07-23",2.67,2.67,2.67,2.67,0.0],["2008-07-24",2.66,2.67,2.66,2.66,1300.0],["2008-07-25",2.61,2.67,2.3,2.62,15100.0],["2008-07-28",2.55,2.68,2.46,2.54,14000.0],["2008-07-29",2.39,2.56,2.39,2.48,8500.0],["2008-07-30",2.54,2.54,2.43,2.53,13700.0],["2008-07-31",2.61,2.65,2.61,2.65,400.0],["2008-08-01",2.53,2.61,2.26,2.53,14200.0],["2008-08-04",2.34,2.45,2.3,2.45,4900.0],["2008-08-05",2.27,2.46,2.27,2.46,1700.0],["2008-08-06",2.4,2.42,2.34,2.42,800.0],["2008-08-07",2.43,2.52,2.36,2.42,9700.0],["2008-08-08",2.42,2.55,2.42,2.5,2700.0],["2008-08-11",2.45,2.51,2.37,2.44,12000.0],["2008-08-12",2.41,2.57,2.41,2.52,55000.0],["2008-08-13",2.43,2.5,2.3,2.49,19600.0],["2008-08-14",2.5,2.5,2.47,2.5,4700.0],["2008-08-15",2.49,2.5,2.45,2.5,8300.0],["2008-08-18",2.5,2.55,2.5,2.53,13700.0],["2008-08-19",2.5,2.54,2.5,2.51,5200.0],["2008-08-20",2.5,2.53,2.5,2.5,2600.0],["2008-08-21",2.63,2.63,2.48,2.48,9000.0],["2008-08-22",2.48,2.5,2.48,2.5,1700.0],["2008-08-25",2.52,2.54,2.5,2.5,7900.0],["2008-08-26",2.5,2.5,2.49,2.49,1400.0],["2008-08-27",2.45,2.48,2.45,2.48,700.0],["2008-08-28",2.43,2.51,2.42,2.48,22800.0],["2008-08-29",2.5,2.5,2.47,2.48,13100.0],["2008-09-02",2.5,2.53,2.43,2.5,30300.0],["2008-09-03",2.5,2.5,2.48,2.5,2000.0],["2008-09-04",2.45,2.5,2.41,2.5,3000.0],["2008-09-05",2.5,2.5,2.45,2.5,2300.0],["2008-09-08",2.52,2.55,2.52,2.55,1300.0],["2008-09-09",2.47,2.64,2.37,2.37,6700.0],["2008-09-10",2.42,2.45,2.39,2.39,6500.0],["2008-09-11",2.38,2.39,2.34,2.39,2600.0],["2008-09-12",2.33,2.4,2.33,2.35,2100.0],["2008-09-15",2.3,2.35,2.3,2.35,5400.0],["2008-09-16",2.3,2.4,2.27,2.4,8900.0],["2008-09-17",2.49,2.64,2.3,2.4,23800.0],["2008-09-18",2.32,2.52,2.3,2.45,45100.0],["2008-09-19",2.45,2.45,2.35,2.45,6300.0],["2008-09-22",2.4,2.52,2.31,2.39,80200.0],["2008-09-23",2.35,2.49,2.33,2.49,54700.0],["2008-09-24",2.46,2.46,2.35,2.39,205700.0],["2008-09-25",2.38,2.43,2.34,2.4,1500.0],["2008-09-26",2.43,2.45,2.35,2.4,8400.0],["2008-09-29",2.33,2.39,2.25,2.34,13400.0],["2008-09-30",2.28,2.43,2.25,2.43,9400.0],["2008-10-01",2.43,2.44,2.28,2.43,26400.0],["2008-10-02",2.44,2.45,2.31,2.42,23200.0],["2008-10-03",2.29,2.45,2.29,2.43,17900.0],["2008-10-06",2.27,2.43,2.25,2.43,38800.0],["2008-10-07",2.27,2.42,2.26,2.31,5000.0],["2008-10-08",2.31,2.32,2.3,2.32,15800.0],["2008-10-09",2.26,2.39,2.25,2.25,6000.0],["2008-10-10",2.26,2.39,2.21,2.25,43900.0],["2008-10-13",2.21,2.35,2.21,2.35,6400.0],["2008-10-14",2.32,2.5,2.25,2.43,171100.0],["2008-10-15",2.38,2.44,2.3,2.33,3400.0],["2008-10-16",2.28,2.36,2.26,2.35,20800.0],["2008-10-17",2.35,2.39,2.35,2.35,700.0],["2008-10-20",2.45,2.45,2.29,2.44,10800.0],["2008-10-21",2.36,2.43,2.35,2.39,3600.0],["2008-10-22",2.32,2.38,2.03,2.35,156700.0],["2008-10-23",2.35,2.39,2.06,2.3,55500.0],["2008-10-24",2.3,2.45,2.05,2.45,25800.0],["2008-10-27",2.31,2.31,2.18,2.28,15700.0],["2008-10-28",2.15,2.23,2.15,2.2,10800.0],["2008-10-29",2.22,2.25,2.2,2.2,1000.0],["2008-10-30",2.29,2.3,2.19,2.23,4200.0],["2008-10-31",2.25,2.27,2.25,2.25,2300.0],["2008-11-03",2.28,2.35,2.28,2.31,8800.0],["2008-11-04",2.15,2.4,2.15,2.4,300.0],["2008-11-05",2.31,2.35,2.31,2.35,1100.0],["2008-11-06",2.27,2.27,2.25,2.25,200.0],["2008-11-07",2.17,2.25,2.1,2.25,6300.0],["2008-11-10",2.25,2.25,2.25,2.25,0.0],["2008-11-11",2.14,2.19,2.05,2.19,12800.0],["2008-11-12",2.19,2.21,2.19,2.21,1400.0],["2008-11-13",2.04,2.16,1.75,2.14,23700.0],["2008-11-14",2.01,2.18,2.0,2.05,44700.0],["2008-11-17",2.02,2.05,1.75,2.0,16100.0],["2008-11-18",1.86,2.0,1.86,1.97,22300.0],["2008-11-19",1.94,1.98,1.84,1.97,23400.0],["2008-11-20",1.9,1.91,1.71,1.79,30400.0],["2008-11-21",1.87,2.09,1.85,2.09,31500.0],["2008-11-24",2.0,2.0,1.82,1.9,8200.0],["2008-11-25",1.88,1.92,1.86,1.91,60000.0],["2008-11-26",1.87,1.97,1.87,1.96,50300.0],["2008-11-28",1.99,1.99,1.99,1.99,100.0],["2008-12-01",1.99,1.99,1.97,1.98,6400.0],["2008-12-02",2.0,2.0,1.98,1.99,3100.0],["2008-12-03",1.91,2.08,1.91,2.05,70200.0],["2008-12-04",2.02,2.02,2.02,2.02,400.0],["2008-12-05",1.99,2.04,1.92,2.04,11100.0],["2008-12-08",2.09,2.09,1.8,1.8,48900.0],["2008-12-09",1.82,1.84,1.75,1.84,31700.0],["2008-12-10",1.71,1.87,1.7,1.87,2600.0],["2008-12-11",1.72,1.79,1.66,1.66,13300.0],["2008-12-12",1.7,1.82,1.68,1.75,50000.0],["2008-12-15",1.7,1.72,1.68,1.71,37200.0],["2008-12-16",1.74,1.75,1.7,1.7,4200.0],["2008-12-17",1.65,1.73,1.5,1.6,9300.0],["2008-12-18",1.5,2.17,1.5,1.8,27100.0],["2008-12-19",1.85,1.93,1.85,1.93,600.0],["2008-12-22",1.81,1.87,1.71,1.76,6600.0],["2008-12-23",1.62,1.72,1.61,1.7,11900.0],["2008-12-24",1.7,1.7,1.7,1.7,13000.0],["2008-12-26",1.63,1.96,1.61,1.61,15300.0],["2008-12-29",1.64,1.69,1.55,1.69,12500.0],["2008-12-30",1.67,1.8,1.66,1.72,35700.0],["2008-12-31",1.62,1.79,1.55,1.65,37700.0],["2009-01-02",1.65,1.79,1.65,1.75,5500.0],["2009-01-05",1.75,1.75,1.75,1.75,7300.0],["2009-01-06",1.68,1.81,1.68,1.8,56600.0],["2009-01-07",1.73,1.79,1.73,1.79,1000.0],["2009-01-08",1.76,1.76,1.7,1.75,644600.0],["2009-01-09",1.75,1.75,1.69,1.74,38900.0],["2009-01-12",1.65,1.74,1.65,1.73,2900.0],["2009-01-13",1.7,1.75,1.69,1.71,32300.0],["2009-01-14",1.7,1.7,1.66,1.7,63300.0],["2009-01-15",1.74,1.75,1.63,1.67,24300.0],["2009-01-16",1.66,1.68,1.66,1.67,3300.0],["2009-01-20",1.71,1.74,1.7,1.7,10800.0],["2009-01-21",1.71,1.74,1.71,1.74,800.0],["2009-01-22",1.66,1.68,1.66,1.68,500.0],["2009-01-23",1.66,1.68,1.66,1.67,24400.0],["2009-01-26",1.66,1.7,1.64,1.64,11000.0],["2009-01-27",1.68,1.7,1.59,1.59,20100.0],["2009-01-28",1.58,1.58,1.48,1.48,63600.0],["2009-01-29",1.72,1.72,1.59,1.6,12300.0],["2009-01-30",1.6,1.61,1.6,1.6,10800.0],["2009-02-02",1.54,1.6,1.54,1.59,1400.0],["2009-02-03",1.54,1.6,1.53,1.6,1200.0],["2009-02-04",1.65,1.65,1.55,1.64,37100.0],["2009-02-05",1.57,1.64,1.56,1.56,2800.0],["2009-02-06",1.6,1.6,1.49,1.58,39900.0],["2009-02-09",1.6,1.65,1.6,1.64,1400.0],["2009-02-10",1.59,1.62,1.57,1.62,3100.0],["2009-02-11",1.6,1.6,1.55,1.6,5700.0],["2009-02-12",1.6,1.6,1.55,1.56,4200.0],["2009-02-13",1.56,1.56,1.56,1.56,0.0],["2009-02-17",1.55,1.55,1.44,1.5,66500.0],["2009-02-18",1.51,1.57,1.5,1.57,329600.0],["2009-02-19",1.52,1.58,1.52,1.57,2000.0],["2009-02-20",1.53,1.56,1.53,1.56,1000.0],["2009-02-23",1.5,1.52,1.49,1.5,16100.0],["2009-02-24",1.56,1.57,1.55,1.57,3300.0],["2009-02-25",1.58,1.58,1.55,1.56,4100.0],["2009-02-26",1.55,1.55,1.48,1.49,56200.0],["2009-02-27",1.5,1.5,1.48,1.49,43700.0],["2009-03-02",1.45,1.45,1.44,1.44,40600.0],["2009-03-03",1.44,1.45,1.43,1.44,27300.0],["2009-03-04",1.44,1.47,1.43,1.44,11400.0],["2009-03-05",1.43,1.44,1.42,1.44,4600.0],["2009-03-06",1.43,1.43,1.4,1.42,11500.0],["2009-03-09",1.36,1.43,1.25,1.42,44800.0],["2009-03-10",1.4,1.64,1.4,1.63,74300.0],["2009-03-11",1.6,1.6,1.57,1.59,16000.0],["2009-03-12",1.6,1.68,1.6,1.68,5800.0],["2009-03-13",1.67,1.71,1.67,1.71,1300.0],["2009-03-16",1.72,1.75,1.69,1.7,12800.0],["2009-03-17",1.72,1.73,1.67,1.71,1900.0],["2009-03-18",1.68,1.7,1.68,1.68,2700.0],["2009-03-19",1.51,1.7,1.51,1.64,15900.0],["2009-03-20",1.66,1.68,1.58,1.68,8300.0],["2009-03-23",1.61,1.69,1.61,1.69,220700.0],["2009-03-24",1.65,1.7,1.65,1.68,3300.0],["2009-03-25",1.7,1.7,1.63,1.65,181900.0],["2009-03-26",1.64,1.68,1.59,1.62,871200.0],["2009-03-27",1.62,1.63,1.59,1.59,23100.0],["2009-03-30",1.56,1.61,1.5,1.61,15500.0],["2009-03-31",1.62,1.62,1.55,1.6,22900.0],["2009-04-01",1.57,1.6,1.5,1.52,6800.0],["2009-04-02",1.59,1.6,1.55,1.6,17100.0],["2009-04-03",1.63,1.69,1.61,1.65,14000.0],["2009-04-06",1.59,1.65,1.58,1.65,2000.0],["2009-04-07",1.65,1.71,1.65,1.67,16700.0],["2009-04-08",1.68,1.7,1.67,1.7,1100.0],["2009-04-09",1.68,1.7,1.67,1.7,9600.0],["2009-04-13",1.72,1.72,1.68,1.7,25600.0],["2009-04-14",1.66,1.7,1.65,1.7,23300.0],["2009-04-15",1.68,1.72,1.68,1.7,1400.0],["2009-04-16",1.68,1.73,1.68,1.73,11100.0],["2009-04-17",1.72,1.73,1.69,1.7,5800.0],["2009-04-20",1.7,1.7,1.68,1.7,16200.0],["2009-04-21",1.7,1.74,1.68,1.74,13000.0],["2009-04-22",1.75,1.75,1.7,1.7,106900.0],["2009-04-23",1.7,1.74,1.7,1.73,107200.0],["2009-04-24",1.73,1.91,1.73,1.76,795100.0],["2009-04-27",1.8,1.85,1.8,1.82,14000.0],["2009-04-28",1.82,1.87,1.82,1.83,12800.0],["2009-04-29",1.84,1.97,1.83,1.94,43700.0],["2009-04-30",1.91,2.32,1.91,2.1,89700.0],["2009-05-01",2.16,2.64,2.16,2.22,74800.0],["2009-05-04",2.31,2.33,2.16,2.33,37400.0],["2009-05-05",2.33,2.4,2.28,2.32,36500.0],["2009-05-06",2.34,2.35,2.19,2.35,27300.0],["2009-05-07",2.36,2.43,2.26,2.26,11500.0],["2009-05-08",2.23,2.23,1.99,2.13,14400.0],["2009-05-11",2.12,2.28,2.12,2.28,16400.0],["2009-05-12",2.47,2.47,2.15,2.25,49300.0],["2009-05-13",2.2,2.3,2.1,2.16,10000.0],["2009-05-14",2.15,2.2,2.11,2.17,16200.0],["2009-05-15",2.5,2.59,2.18,2.36,52300.0],["2009-05-18",2.37,2.41,2.34,2.37,46700.0],["2009-05-19",2.4,2.51,2.38,2.5,23900.0],["2009-05-20",2.5,2.86,2.5,2.72,35800.0],["2009-05-21",2.7,2.72,2.48,2.68,36400.0],["2009-05-22",2.63,2.72,2.63,2.7,5900.0],["2009-05-26",2.7,2.7,2.49,2.54,33900.0],["2009-05-27",2.56,2.65,2.56,2.65,7400.0],["2009-05-28",2.6,2.75,2.5,2.7,37900.0],["2009-05-29",2.65,2.69,2.52,2.65,25800.0],["2009-06-01",2.65,2.71,2.6,2.71,64000.0],["2009-06-02",2.7,2.78,2.7,2.77,19300.0],["2009-06-03",2.71,2.75,2.58,2.72,18600.0],["2009-06-04",2.71,3.1,2.71,2.88,100300.0],["2009-06-05",2.99,3.02,2.88,3.02,42700.0],["2009-06-08",3.03,3.04,2.88,3.0,80900.0],["2009-06-09",3.01,3.06,2.93,2.93,73500.0],["2009-06-10",2.98,2.98,2.93,2.93,23200.0],["2009-06-11",2.94,2.97,2.93,2.93,10100.0],["2009-06-12",2.96,2.98,2.93,2.96,13000.0],["2009-06-15",2.96,3.0,2.93,2.96,42700.0],["2009-06-16",3.04,3.05,2.92,3.0,60400.0],["2009-06-17",3.0,3.03,2.81,2.98,45800.0],["2009-06-18",2.99,3.05,2.96,3.01,27400.0],["2009-06-19",3.0,3.01,2.94,3.01,11200.0],["2009-06-22",2.92,3.0,2.85,2.95,37100.0],["2009-06-23",2.95,3.09,2.95,3.0,60300.0],["2009-06-24",3.0,3.1,2.95,3.0,74300.0],["2009-06-25",2.99,3.05,2.96,3.03,32500.0],["2009-06-26",3.06,3.11,3.03,3.03,12100.0],["2009-06-29",3.45,3.45,3.05,3.08,44200.0],["2009-06-30",3.15,3.2,2.99,3.05,27400.0],["2009-07-01",3.02,3.17,3.0,3.08,23200.0],["2009-07-02",3.0,3.15,3.0,3.08,31500.0],["2009-07-06",2.82,3.28,2.8,3.11,53800.0],["2009-07-07",3.04,3.04,3.0,3.02,4500.0],["2009-07-08",3.0,3.11,2.83,3.1,27600.0],["2009-07-09",3.05,3.07,3.02,3.07,8000.0],["2009-07-10",3.1,3.1,2.86,3.0,21400.0],["2009-07-13",3.0,3.15,3.0,3.1,40700.0],["2009-07-14",3.0,3.2,3.0,3.11,77000.0],["2009-07-15",3.13,3.18,3.13,3.17,5400.0],["2009-07-16",3.23,3.26,3.19,3.26,31200.0],["2009-07-17",3.32,3.45,3.27,3.4,45300.0],["2009-07-20",3.39,3.45,3.1,3.41,94100.0],["2009-07-21",3.45,3.5,3.45,3.47,30800.0],["2009-07-22",3.46,3.61,3.46,3.52,46500.0],["2009-07-23",3.62,3.8,3.61,3.75,43400.0],["2009-07-24",3.79,3.8,3.64,3.71,23700.0],["2009-07-27",3.75,3.94,3.75,3.86,41100.0],["2009-07-28",3.92,3.94,3.8,3.86,27200.0],["2009-07-29",3.9,3.94,3.75,3.79,48400.0],["2009-07-30",3.87,4.1,3.85,3.98,93300.0],["2009-07-31",4.1,4.14,4.0,4.0,51600.0],["2009-08-03",4.04,4.13,3.94,3.94,43800.0],["2009-08-04",3.95,3.98,3.81,3.84,17100.0],["2009-08-05",3.9,3.94,3.77,3.77,41700.0],["2009-08-06",3.89,4.07,3.75,3.91,45500.0],["2009-08-07",3.88,4.06,3.83,3.83,31400.0],["2009-08-10",3.95,3.95,3.66,3.71,63200.0],["2009-08-11",3.7,3.89,3.61,3.75,22700.0],["2009-08-12",3.7,4.05,3.62,3.99,142300.0],["2009-08-13",4.03,4.11,3.88,4.0,57700.0],["2009-08-14",3.88,3.99,3.7,3.78,29500.0],["2009-08-17",3.59,3.7,3.4,3.67,52500.0],["2009-08-18",3.6,3.86,3.31,3.86,86300.0],["2009-08-19",3.76,3.99,3.76,3.85,41000.0],["2009-08-20",3.89,4.0,3.83,3.98,33100.0],["2009-08-21",4.04,4.04,3.55,4.04,83800.0],["2009-08-24",4.02,4.18,3.96,4.17,52800.0],["2009-08-25",4.13,4.25,4.11,4.2,48600.0],["2009-08-26",4.15,4.22,4.05,4.05,30700.0],["2009-08-27",4.03,4.05,3.85,4.05,56500.0],["2009-08-28",4.2,4.22,3.95,4.15,28000.0],["2009-08-31",4.01,4.01,3.7,3.79,38000.0],["2009-09-01",3.77,3.82,3.71,3.8,26400.0],["2009-09-02",3.72,3.91,3.72,3.83,19900.0],["2009-09-03",3.82,3.83,3.72,3.8,62500.0],["2009-09-04",3.8,3.89,3.75,3.8,15300.0],["2009-09-08",3.75,3.85,3.72,3.77,62600.0],["2009-09-09",3.77,3.83,3.62,3.68,100200.0],["2009-09-10",3.58,3.85,3.57,3.7,197200.0],["2009-09-11",3.66,3.78,3.39,3.68,31100.0],["2009-09-14",3.68,3.73,3.49,3.55,21400.0],["2009-09-15",3.56,3.74,3.5,3.58,17000.0],["2009-09-16",3.55,3.79,3.5,3.6,587600.0],["2009-09-17",3.63,3.77,3.52,3.56,27000.0],["2009-09-18",3.63,3.68,3.55,3.63,14500.0],["2009-09-21",3.57,3.69,3.5,3.6,43400.0],["2009-09-22",3.75,3.75,3.37,3.63,67400.0],["2009-09-23",3.67,3.67,3.53,3.53,90700.0],["2009-09-24",3.53,3.6,3.53,3.59,85000.0],["2009-09-25",3.6,3.85,3.55,3.76,180700.0],["2009-09-28",3.78,3.79,3.55,3.68,40900.0],["2009-09-29",3.71,3.85,3.69,3.79,149500.0],["2009-09-30",3.82,3.9,3.51,3.84,242400.0],["2009-10-01",3.76,3.88,3.76,3.81,18400.0],["2009-10-02",3.7,3.85,3.7,3.8,11000.0],["2009-10-05",3.79,3.9,3.79,3.8,18600.0],["2009-10-06",3.9,3.9,3.68,3.7,56300.0],["2009-10-07",3.7,3.7,3.7,3.7,100.0],["2009-10-08",3.8,3.8,3.6,3.72,17300.0],["2009-10-09",3.66,3.8,3.66,3.8,6000.0],["2009-10-12",3.57,3.88,3.57,3.85,56300.0],["2009-10-13",3.89,4.05,3.84,3.84,343800.0],["2009-10-14",3.9,4.07,3.9,4.03,55200.0],["2009-10-15",4.06,4.15,3.91,4.15,149300.0],["2009-10-16",4.24,4.25,4.1,4.18,34200.0],["2009-10-19",4.27,4.3,4.1,4.13,15900.0],["2009-10-20",4.19,4.3,3.99,4.1,20400.0],["2009-10-21",4.09,4.12,3.99,3.99,8600.0],["2009-10-22",3.99,4.1,3.99,4.0,8200.0],["2009-10-23",3.92,3.97,3.9,3.91,43400.0],["2009-10-26",3.91,4.1,3.77,4.05,41200.0],["2009-10-27",4.05,4.19,4.05,4.15,88200.0],["2009-10-28",4.15,4.19,4.05,4.09,73900.0],["2009-10-29",4.01,4.25,3.95,4.25,53000.0],["2009-10-30",4.15,4.23,4.08,4.11,35100.0],["2009-11-02",4.05,4.17,3.89,4.05,49800.0],["2009-11-03",4.09,4.15,4.0,4.11,18400.0],["2009-11-04",4.12,4.2,4.11,4.15,18800.0],["2009-11-05",4.19,4.2,4.1,4.15,44200.0],["2009-11-06",4.15,4.2,4.15,4.2,7800.0],["2009-11-09",4.3,4.3,4.1,4.23,45900.0],["2009-11-10",4.15,4.15,3.97,4.12,14000.0],["2009-11-11",3.91,4.3,3.91,4.24,37600.0],["2009-11-12",4.23,4.26,4.23,4.23,22600.0],["2009-11-13",4.19,4.29,4.0,4.13,20500.0],["2009-11-16",4.2,4.26,3.95,4.05,34400.0],["2009-11-17",4.14,4.14,3.92,4.02,5100.0],["2009-11-18",3.92,4.12,3.91,3.96,2200.0],["2009-11-19",3.65,4.07,3.56,3.92,99200.0],["2009-11-20",3.97,3.97,3.86,3.96,9000.0],["2009-11-23",3.91,4.0,3.89,3.94,36300.0],["2009-11-24",3.92,4.0,3.92,4.0,8000.0],["2009-11-25",3.96,4.04,3.96,4.04,57200.0],["2009-11-27",3.89,4.07,3.89,4.06,1900.0],["2009-11-30",4.0,4.16,4.0,4.16,76700.0],["2009-12-01",4.2,4.2,4.11,4.13,2400.0],["2009-12-02",4.06,4.06,3.95,4.02,219400.0],["2009-12-03",3.99,4.14,3.83,3.96,39500.0],["2009-12-04",3.91,4.07,3.9,4.05,62500.0],["2009-12-07",4.1,4.14,4.05,4.05,9400.0],["2009-12-08",4.04,4.06,3.95,4.02,41100.0],["2009-12-09",4.03,4.05,3.76,3.9,31600.0],["2009-12-10",3.84,3.96,3.72,3.72,23100.0],["2009-12-11",3.73,3.88,3.73,3.8,13100.0],["2009-12-14",3.79,3.79,3.61,3.77,40300.0],["2009-12-15",3.7,3.8,3.7,3.75,6200.0],["2009-12-16",3.62,3.8,3.59,3.75,9700.0],["2009-12-17",3.68,3.75,3.68,3.72,15200.0],["2009-12-18",3.69,3.78,3.64,3.75,20600.0],["2009-12-21",3.75,3.75,3.73,3.75,800.0],["2009-12-22",3.75,3.8,3.75,3.8,10600.0],["2009-12-23",3.72,3.92,3.72,3.92,12500.0],["2009-12-24",3.8,3.8,3.75,3.8,25300.0],["2009-12-28",3.78,3.78,3.75,3.78,9200.0],["2009-12-29",3.78,3.78,3.78,3.78,10000.0],["2009-12-30",3.74,3.92,3.74,3.87,132800.0],["2009-12-31",3.83,3.95,3.66,3.94,61400.0],["2010-01-04",3.99,4.22,3.99,4.11,198100.0],["2010-01-05",4.09,4.2,3.96,4.13,60200.0],["2010-01-06",4.17,4.17,4.05,4.12,41700.0],["2010-01-07",4.13,4.13,4.09,4.13,15900.0],["2010-01-08",4.1,4.15,4.1,4.13,7200.0],["2010-01-11",4.1,4.5,4.1,4.48,180600.0],["2010-01-12",4.45,4.45,4.27,4.27,8200.0],["2010-01-13",4.26,4.43,4.1,4.39,18600.0],["2010-01-14",4.4,4.4,4.26,4.34,7700.0],["2010-01-15",4.39,4.5,4.23,4.32,11200.0],["2010-01-19",4.21,4.42,4.21,4.42,17700.0],["2010-01-20",4.47,4.67,4.09,4.19,138800.0],["2010-01-21",4.25,4.4,4.15,4.3,61900.0],["2010-01-22",4.29,4.34,4.15,4.25,15700.0],["2010-01-25",4.43,4.43,4.01,4.13,20400.0],["2010-01-26",4.14,4.17,4.07,4.11,350300.0],["2010-01-27",4.1,4.29,4.1,4.29,5800.0],["2010-01-28",4.2,4.23,4.2,4.23,700.0],["2010-01-29",4.32,4.32,4.05,4.23,12000.0],["2010-02-01",4.23,4.27,4.19,4.21,12900.0],["2010-02-02",4.09,4.25,4.09,4.22,22400.0],["2010-02-03",4.25,4.28,4.11,4.17,80500.0],["2010-02-04",4.18,4.2,4.05,4.2,50300.0],["2010-02-05",4.13,4.2,3.88,4.11,42200.0],["2010-02-08",4.02,4.1,4.01,4.01,65000.0],["2010-02-09",4.09,4.1,3.98,4.04,36000.0],["2010-02-10",3.98,4.05,3.9,4.02,183000.0],["2010-02-11",4.01,4.02,3.99,4.0,29200.0],["2010-02-12",3.95,4.0,3.91,4.0,3100.0],["2010-02-16",4.01,4.04,3.9,4.02,6800.0],["2010-02-17",4.01,4.09,4.01,4.09,35800.0],["2010-02-18",4.09,4.1,4.05,4.1,9700.0],["2010-02-19",4.11,4.11,4.07,4.07,22300.0],["2010-02-22",4.09,4.09,3.99,4.01,131100.0],["2010-02-23",3.97,4.1,3.97,4.0,49600.0],["2010-02-24",3.99,4.01,3.95,4.01,57600.0],["2010-02-25",3.97,4.22,3.97,4.1,272200.0],["2010-02-26",4.08,4.2,3.96,4.0,112200.0],["2010-03-01",4.1,4.11,4.0,4.05,271500.0],["2010-03-02",4.02,4.14,4.02,4.09,49500.0],["2010-03-03",4.06,4.22,4.06,4.2,157100.0],["2010-03-04",4.25,4.25,4.2,4.2,43900.0],["2010-03-05",4.21,4.22,4.14,4.22,15200.0],["2010-03-08",4.25,4.33,4.2,4.2,122900.0],["2010-03-09",4.3,4.62,4.3,4.34,166900.0],["2010-03-10",4.5,4.65,4.5,4.59,124900.0],["2010-03-11",4.72,4.82,4.69,4.78,125600.0],["2010-03-12",4.8,4.83,4.72,4.8,55800.0],["2010-03-15",4.85,5.01,4.8,5.01,108400.0],["2010-03-16",5.0,5.07,4.85,4.86,93500.0],["2010-03-17",4.94,4.94,4.59,4.68,83700.0],["2010-03-18",4.65,4.93,4.65,4.88,33000.0],["2010-03-19",4.8,4.87,4.7,4.8,13900.0],["2010-03-22",4.8,4.97,4.7,4.75,19900.0],["2010-03-23",4.8,4.84,4.66,4.79,30300.0],["2010-03-24",4.86,4.9,4.75,4.76,25900.0],["2010-03-25",4.8,4.98,4.77,4.95,54800.0],["2010-03-26",4.92,5.0,4.9,4.97,22000.0],["2010-03-29",4.94,5.11,4.94,5.04,39500.0],["2010-03-30",5.02,5.15,5.02,5.15,34500.0],["2010-03-31",5.06,5.15,5.03,5.03,65900.0],["2010-04-01",5.05,5.17,5.05,5.11,48300.0],["2010-04-05",5.15,5.24,5.11,5.13,16400.0],["2010-04-06",5.4,5.66,5.39,5.55,367800.0],["2010-04-07",5.6,5.62,5.39,5.4,202200.0],["2010-04-08",5.28,5.52,5.15,5.5,176200.0],["2010-04-09",5.51,5.65,5.5,5.63,30400.0],["2010-04-12",5.54,5.65,5.49,5.52,47700.0],["2010-04-13",5.49,5.54,5.31,5.48,77000.0],["2010-04-14",5.51,5.65,5.44,5.6,33900.0],["2010-04-15",5.67,5.67,5.58,5.6,13500.0],["2010-04-16",5.63,5.66,5.46,5.65,15800.0],["2010-04-19",5.65,5.68,5.27,5.36,118500.0],["2010-04-20",5.45,5.65,5.26,5.57,23800.0],["2010-04-21",5.6,5.66,5.55,5.66,10800.0],["2010-04-22",5.69,5.69,5.56,5.58,21200.0],["2010-04-23",5.56,5.69,5.55,5.69,10800.0],["2010-04-26",5.6,5.85,5.6,5.8,83700.0],["2010-04-27",5.75,5.87,5.73,5.83,46400.0],["2010-04-28",5.73,5.79,5.65,5.74,87300.0],["2010-04-29",5.81,5.85,5.68,5.8,18500.0],["2010-04-30",5.85,5.87,5.7,5.8,53500.0],["2010-05-03",5.79,5.87,5.71,5.79,44000.0],["2010-05-04",5.8,5.8,5.3,5.4,66800.0],["2010-05-05",5.32,5.32,4.95,5.03,82200.0],["2010-05-06",4.97,5.06,4.7,4.95,87300.0],["2010-05-07",4.86,4.86,4.52,4.68,52200.0],["2010-05-10",4.9,5.08,4.9,4.99,69000.0],["2010-05-11",4.9,5.35,4.9,5.19,126600.0],["2010-05-12",5.17,5.25,4.69,4.95,52700.0],["2010-05-13",4.95,5.22,4.86,5.1,83300.0],["2010-05-14",5.04,5.24,4.73,4.97,31000.0],["2010-05-17",5.0,5.02,4.82,4.85,15400.0],["2010-05-18",4.56,4.68,4.33,4.52,215800.0],["2010-05-19",4.43,4.6,4.34,4.41,60500.0],["2010-05-20",4.33,4.57,4.09,4.57,108000.0],["2010-05-21",4.45,4.6,4.45,4.58,33800.0],["2010-05-24",4.5,4.65,4.5,4.65,34100.0],["2010-05-25",4.58,4.72,4.31,4.65,70300.0],["2010-05-26",4.65,4.8,4.65,4.72,15300.0],["2010-05-27",4.75,4.94,4.71,4.88,18400.0],["2010-05-28",4.95,5.02,4.66,4.88,28600.0],["2010-06-01",4.91,4.91,4.68,4.7,53900.0],["2010-06-02",4.7,4.83,4.7,4.83,36400.0],["2010-06-03",4.79,4.95,4.79,4.95,32100.0],["2010-06-04",4.95,5.02,4.87,4.9,30000.0],["2010-06-07",4.9,5.02,4.77,4.96,36500.0],["2010-06-08",4.93,4.99,4.85,4.96,7900.0],["2010-06-09",4.89,4.93,4.7,4.8,24900.0],["2010-06-10",4.76,4.85,4.6,4.65,29700.0],["2010-06-11",4.75,4.79,4.6,4.69,32000.0],["2010-06-14",4.83,4.83,4.49,4.71,42500.0],["2010-06-15",4.82,4.89,4.61,4.84,17300.0],["2010-06-16",4.85,4.92,4.85,4.86,18400.0],["2010-06-17",4.9,4.96,4.88,4.92,19800.0],["2010-06-18",4.95,5.01,4.93,4.99,42100.0],["2010-06-21",5.06,5.09,4.99,4.99,44700.0],["2010-06-22",4.95,5.05,4.76,4.85,49700.0],["2010-06-23",4.89,5.05,4.8,4.85,30300.0],["2010-06-24",4.76,4.88,4.72,4.8,52500.0],["2010-06-25",4.9,4.9,4.74,4.8,10000.0],["2010-06-28",4.78,4.8,4.6,4.7,48000.0],["2010-06-29",4.59,4.59,4.3,4.41,59000.0],["2010-06-30",4.39,4.54,4.35,4.4,37800.0],["2010-07-01",4.37,4.42,4.22,4.35,53000.0],["2010-07-02",4.4,4.4,4.22,4.25,14900.0],["2010-07-06",4.25,4.54,4.25,4.25,63300.0],["2010-07-07",4.3,4.44,4.12,4.44,16100.0],["2010-07-08",4.48,4.57,4.48,4.55,6100.0],["2010-07-09",4.59,4.6,4.45,4.5,9200.0],["2010-07-12",4.55,4.55,4.42,4.55,8000.0],["2010-07-13",4.55,4.68,4.55,4.68,16000.0],["2010-07-14",4.59,4.67,4.47,4.47,5100.0],["2010-07-15",4.44,4.58,4.43,4.43,9500.0],["2010-07-16",4.43,4.43,4.3,4.36,5000.0],["2010-07-19",4.4,4.4,4.23,4.25,7200.0],["2010-07-20",4.21,4.35,4.21,4.29,6100.0],["2010-07-21",4.43,4.44,4.27,4.27,17400.0],["2010-07-22",4.29,4.4,4.24,4.38,106200.0],["2010-07-23",4.36,4.44,4.35,4.4,800.0],["2010-07-26",4.34,4.5,4.34,4.45,7100.0],["2010-07-27",4.5,4.8,4.48,4.78,12600.0],["2010-07-28",4.74,4.85,4.52,4.72,14300.0],["2010-07-29",4.76,4.76,4.69,4.7,2800.0],["2010-07-30",4.65,4.84,4.64,4.84,6500.0],["2010-08-02",4.76,4.93,4.7,4.91,83400.0],["2010-08-03",4.72,4.9,4.56,4.8,27900.0],["2010-08-04",4.84,4.9,4.8,4.86,47200.0],["2010-08-05",4.89,4.89,4.69,4.75,42300.0],["2010-08-06",4.81,4.88,4.55,4.82,43600.0],["2010-08-09",4.85,5.1,4.66,5.05,182500.0],["2010-08-10",5.2,5.35,5.02,5.31,107300.0],["2010-08-11",5.35,5.35,5.07,5.25,36200.0],["2010-08-12",5.04,5.2,4.82,4.93,22600.0],["2010-08-13",5.14,5.14,4.79,4.91,17300.0],["2010-08-16",4.82,5.12,4.76,4.96,18600.0],["2010-08-17",4.91,5.07,4.91,4.96,56200.0],["2010-08-18",4.95,5.08,4.95,4.99,48000.0],["2010-08-19",5.04,5.04,4.9,4.91,5600.0],["2010-08-20",4.97,5.04,4.82,4.95,31100.0],["2010-08-23",4.9,5.02,4.88,5.0,11000.0],["2010-08-24",5.0,5.06,4.9,5.06,22100.0],["2010-08-25",5.03,5.08,4.89,4.94,44500.0],["2010-08-26",4.94,4.98,4.9,4.97,12400.0],["2010-08-27",4.95,5.2,4.95,5.07,15700.0],["2010-08-30",5.03,5.2,5.03,5.07,33500.0],["2010-08-31",5.0,5.03,4.83,4.98,57400.0],["2010-09-01",5.12,5.51,5.08,5.22,176800.0],["2010-09-02",5.15,5.45,5.15,5.36,28500.0],["2010-09-03",5.42,5.6,5.42,5.52,25600.0],["2010-09-07",5.55,5.65,5.55,5.56,17800.0],["2010-09-08",5.65,5.66,5.57,5.57,7600.0],["2010-09-09",5.7,5.7,5.58,5.6,13000.0],["2010-09-10",5.68,5.7,5.37,5.53,19000.0],["2010-09-13",5.57,5.65,5.47,5.54,46300.0],["2010-09-14",5.53,5.55,5.31,5.4,40100.0],["2010-09-15",5.36,5.49,5.3,5.45,15200.0],["2010-09-16",5.5,5.6,5.5,5.57,8800.0],["2010-09-17",5.47,5.73,5.47,5.73,176800.0],["2010-09-20",5.63,5.84,5.62,5.77,126600.0],["2010-09-21",5.83,5.83,5.46,5.55,111600.0],["2010-09-22",5.52,5.77,5.42,5.77,32100.0],["2010-09-23",5.77,5.8,5.58,5.63,33400.0],["2010-09-24",5.58,6.25,5.58,6.25,128900.0],["2010-09-27",6.15,6.32,6.06,6.27,110800.0],["2010-09-28",6.11,6.25,6.01,6.03,33700.0],["2010-09-29",6.09,6.1,5.96,5.96,58400.0],["2010-09-30",6.0,6.04,5.95,5.98,32800.0],["2010-10-01",6.01,6.25,6.01,6.16,52300.0],["2010-10-04",6.04,6.16,6.0,6.11,26600.0],["2010-10-05",6.18,6.32,6.02,6.25,92600.0],["2010-10-06",6.32,6.32,6.0,6.11,167500.0],["2010-10-07",6.16,6.32,6.15,6.27,99800.0],["2010-10-08",6.25,6.33,6.12,6.12,44100.0],["2010-10-11",6.1,6.16,6.01,6.13,38700.0],["2010-10-12",6.1,6.25,5.95,6.25,53400.0],["2010-10-13",6.25,6.55,6.24,6.55,194700.0],["2010-10-14",6.5,6.84,6.49,6.84,319700.0],["2010-10-15",6.8,6.9,6.7,6.8,150700.0],["2010-10-18",6.73,7.0,6.67,6.99,123400.0],["2010-10-19",6.87,7.01,6.87,6.93,112000.0],["2010-10-20",6.9,7.01,6.89,7.0,95000.0],["2010-10-21",7.0,7.03,6.79,7.03,100100.0],["2010-10-22",7.0,7.25,6.98,7.2,78700.0],["2010-10-25",7.25,7.31,7.22,7.3,92800.0],["2010-10-26",7.21,7.28,7.08,7.23,78400.0],["2010-10-27",7.15,7.25,7.13,7.21,88200.0],["2010-10-28",7.24,7.25,7.03,7.2,65200.0],["2010-10-29",7.22,7.31,7.08,7.3,68400.0],["2010-11-01",7.3,7.45,7.29,7.45,65800.0],["2010-11-02",7.46,7.5,7.08,7.17,121800.0],["2010-11-03",7.07,7.51,6.74,7.5,202600.0],["2010-11-04",7.5,7.6,7.27,7.45,170300.0],["2010-11-05",7.49,7.49,7.26,7.34,154400.0],["2010-11-08",7.29,7.5,7.22,7.26,60800.0],["2010-11-09",7.38,7.59,6.93,7.22,86700.0],["2010-11-10",7.38,7.45,7.05,7.25,65000.0],["2010-11-11",7.13,7.35,7.09,7.35,107400.0],["2010-11-12",7.25,7.35,6.86,7.34,70900.0],["2010-11-15",7.23,7.33,7.11,7.26,33600.0],["2010-11-16",7.25,7.27,7.1,7.22,71200.0],["2010-11-17",7.24,7.24,7.13,7.22,13100.0],["2010-11-18",7.2,7.46,7.18,7.45,92200.0],["2010-11-19",7.36,8.07,7.3,8.0,290000.0],["2010-11-22",7.98,8.24,7.88,8.2,275500.0],["2010-11-23",7.88,8.03,7.83,7.99,171000.0],["2010-11-24",8.02,8.25,8.0,8.19,109100.0],["2010-11-26",8.21,8.21,7.95,8.0,72600.0],["2010-11-29",8.07,8.52,8.07,8.42,240800.0],["2010-11-30",8.32,8.45,8.2,8.36,111800.0],["2010-12-01",8.48,8.93,8.38,8.86,196000.0],["2010-12-02",8.83,8.83,8.4,8.74,227400.0],["2010-12-03",8.85,8.85,8.61,8.8,36700.0],["2010-12-06",8.75,9.3,8.75,9.15,352700.0],["2010-12-07",9.4,9.4,8.85,8.85,177900.0],["2010-12-08",8.81,8.95,8.65,8.89,47000.0],["2010-12-09",8.91,9.0,8.31,8.51,217900.0],["2010-12-10",8.48,8.8,8.44,8.75,80300.0],["2010-12-13",8.72,8.8,8.6,8.65,58200.0],["2010-12-14",9.0,9.39,8.95,8.98,283300.0],["2010-12-15",9.01,9.11,8.95,9.05,101000.0],["2010-12-16",9.1,9.1,8.97,9.01,78800.0],["2010-12-17",9.03,9.92,9.0,9.89,229200.0],["2010-12-20",10.1,10.66,10.1,10.6,537700.0],["2010-12-21",10.7,11.44,10.66,11.43,456200.0],["2010-12-22",11.78,11.78,10.99,11.0,421700.0],["2010-12-23",11.13,11.13,10.39,10.78,166000.0],["2010-12-27",10.68,10.79,10.26,10.7,81700.0],["2010-12-28",10.66,10.7,10.24,10.4,141100.0],["2010-12-29",10.36,11.01,10.23,10.96,167000.0],["2010-12-30",11.17,11.49,11.1,11.34,155200.0],["2010-12-31",11.35,11.9,11.26,11.64,128300.0],["2011-01-03",11.8,11.96,11.44,11.46,240500.0],["2011-01-04",11.74,11.74,10.64,10.84,305400.0],["2011-01-05",10.78,11.3,10.75,11.18,147100.0],["2011-01-06",11.2,11.84,11.09,11.68,175900.0],["2011-01-07",11.7,11.7,11.37,11.6,138600.0],["2011-01-10",11.66,12.66,11.54,12.46,722500.0],["2011-01-11",12.55,12.7,12.0,12.33,397200.0],["2011-01-12",12.42,12.74,12.41,12.74,328000.0],["2011-01-13",12.9,13.44,12.52,13.41,931800.0],["2011-01-14",13.42,13.87,13.25,13.68,316200.0],["2011-01-18",13.71,13.95,13.4,13.57,224900.0],["2011-01-19",13.6,13.6,12.9,13.15,304600.0],["2011-01-20",13.05,13.05,11.86,12.46,490800.0],["2011-01-21",12.58,12.91,12.41,12.47,98900.0],["2011-01-24",12.52,12.68,12.33,12.45,97300.0],["2011-01-25",12.35,12.45,12.0,12.09,250300.0],["2011-01-26",12.15,12.88,12.12,12.58,208100.0],["2011-01-27",12.58,12.65,12.51,12.53,97300.0],["2011-01-28",12.55,12.55,11.49,11.64,259900.0],["2011-01-31",11.67,11.73,11.1,11.69,265700.0],["2011-02-01",12.24,12.93,12.1,12.61,330000.0],["2011-02-02",12.75,13.3,12.65,12.95,182300.0],["2011-02-03",13.0,13.29,12.63,13.06,239900.0],["2011-02-04",13.1,13.95,13.1,13.64,438000.0],["2011-02-07",14.09,14.5,13.94,14.43,537200.0],["2011-02-08",14.25,14.6,13.07,14.5,632600.0],["2011-02-09",14.37,15.39,14.24,15.2,439600.0],["2011-02-10",15.0,15.24,14.82,15.19,280600.0],["2011-02-11",15.2,15.82,15.1,15.4,281200.0],["2011-02-14",15.43,15.97,15.4,15.75,333900.0],["2011-02-15",15.79,15.97,15.08,15.24,183700.0],["2011-02-16",15.2,15.2,14.7,14.91,263400.0],["2011-02-17",14.73,15.84,14.7,15.5,246800.0],["2011-02-18",15.63,15.74,15.24,15.67,200900.0],["2011-02-22",15.31,15.58,14.75,14.99,241100.0],["2011-02-23",15.17,15.17,14.5,14.8,175700.0],["2011-02-24",14.78,14.9,14.52,14.53,163800.0],["2011-02-25",14.7,14.88,14.66,14.81,143800.0],["2011-02-28",15.05,16.14,14.92,15.94,749000.0],["2011-03-01",16.12,16.47,15.34,15.48,354000.0],["2011-03-02",15.44,15.74,15.3,15.6,107400.0],["2011-03-03",15.57,16.25,15.3,16.1,258500.0],["2011-03-04",16.24,16.5,16.01,16.16,202000.0],["2011-03-07",16.29,16.29,14.6,15.16,274100.0],["2011-03-08",15.19,15.35,14.81,15.05,155600.0],["2011-03-09",14.8,14.8,13.52,13.58,526300.0],["2011-03-10",13.13,14.08,12.77,13.79,436700.0],["2011-03-11",13.98,13.98,13.01,13.52,191900.0],["2011-03-14",13.37,13.39,12.87,13.0,215500.0],["2011-03-15",12.36,12.62,11.71,12.49,378000.0],["2011-03-16",12.4,12.85,12.21,12.29,180700.0],["2011-03-17",12.82,12.85,12.34,12.75,276400.0],["2011-03-18",13.0,13.2,12.77,13.06,389500.0],["2011-03-21",13.44,13.5,13.13,13.27,144900.0],["2011-03-22",13.39,13.9,13.26,13.4,227400.0],["2011-03-23",13.42,13.5,12.78,13.07,173800.0],["2011-03-24",13.19,13.35,12.95,13.25,83600.0],["2011-03-25",13.29,13.39,13.09,13.14,163700.0],["2011-03-28",13.19,13.53,13.19,13.41,73900.0],["2011-03-29",13.96,15.28,13.91,14.94,333800.0],["2011-03-30",15.12,15.45,14.98,15.23,183800.0],["2011-03-31",15.08,15.95,15.01,15.66,238200.0],["2011-04-01",15.8,15.89,15.15,15.67,240700.0],["2011-04-04",15.68,15.8,15.16,15.25,200000.0],["2011-04-05",15.24,15.24,14.65,14.66,121300.0],["2011-04-06",14.53,14.8,14.34,14.61,187500.0],["2011-04-07",14.67,14.94,14.44,14.51,49700.0],["2011-04-08",14.84,15.02,14.29,14.36,123700.0],["2011-04-11",14.41,14.66,14.16,14.56,70800.0],["2011-04-12",14.49,14.66,13.63,14.47,153700.0],["2011-04-13",14.6,14.69,13.99,14.1,90900.0],["2011-04-14",13.96,14.23,13.71,14.1,95300.0],["2011-04-15",14.2,14.52,14.17,14.49,142100.0],["2011-04-18",14.29,14.33,14.0,14.1,81900.0],["2011-04-19",14.06,14.99,14.01,14.73,145700.0],["2011-04-20",15.2,16.0,14.95,15.82,238400.0],["2011-04-21",15.96,16.34,15.46,15.49,229900.0],["2011-04-25",15.51,16.0,15.0,15.87,170900.0],["2011-04-26",15.92,16.02,15.28,15.37,123100.0],["2011-04-27",15.39,15.51,14.64,15.25,125700.0],["2011-04-28",15.09,15.57,15.01,15.49,125400.0],["2011-04-29",15.63,16.73,15.63,16.35,374000.0],["2011-05-02",16.49,16.55,15.16,15.58,271600.0],["2011-05-03",15.9,16.24,15.11,15.46,268700.0],["2011-05-04",15.54,15.78,15.3,15.43,165000.0],["2011-05-05",15.26,15.26,14.34,14.53,145300.0],["2011-05-06",14.67,14.82,14.51,14.72,97000.0],["2011-05-09",15.64,15.78,15.05,15.24,230000.0],["2011-05-10",15.53,15.53,15.1,15.2,84500.0],["2011-05-11",15.3,15.41,15.01,15.25,82700.0],["2011-05-12",15.19,15.63,14.95,15.63,97800.0],["2011-05-13",15.65,15.65,14.94,14.98,120100.0],["2011-05-16",14.83,14.84,13.58,13.67,250000.0],["2011-05-17",14.0,14.09,13.21,13.52,228400.0],["2011-05-18",13.67,14.36,13.58,14.31,148300.0],["2011-05-19",14.44,14.7,14.38,14.51,113400.0],["2011-05-20",14.36,14.49,14.13,14.25,98900.0],["2011-05-23",13.9,13.9,13.29,13.42,215700.0],["2011-05-24",13.44,13.47,13.18,13.31,176000.0],["2011-05-25",13.09,13.74,12.6,13.7,326700.0],["2011-05-26",13.65,14.63,13.65,14.1,143600.0],["2011-05-27",14.25,15.23,14.2,15.01,263800.0],["2011-05-31",15.25,15.5,15.14,15.48,114000.0],["2011-06-01",15.43,15.43,15.01,15.08,144500.0],["2011-06-02",15.11,15.24,15.0,15.2,55100.0],["2011-06-03",14.88,15.24,14.85,15.05,87000.0],["2011-06-06",15.0,15.25,14.56,14.67,93000.0],["2011-06-07",14.9,15.17,14.83,15.1,68400.0],["2011-06-08",14.99,14.99,13.9,14.24,186600.0],["2011-06-09",14.25,14.25,13.95,14.15,191100.0],["2011-06-10",14.06,14.29,13.95,13.97,186800.0],["2011-06-13",14.05,14.66,14.05,14.44,136600.0],["2011-06-14",14.78,15.2,14.78,15.19,272100.0],["2011-06-15",14.98,15.23,14.8,15.01,127300.0],["2011-06-16",15.1,15.35,15.1,15.29,199000.0],["2011-06-17",15.53,15.55,14.72,15.08,109700.0],["2011-06-20",15.15,15.31,14.94,15.22,76100.0],["2011-06-21",15.46,16.1,15.43,15.79,151800.0],["2011-06-22",15.68,16.0,15.43,15.51,79700.0],["2011-06-23",15.25,16.15,15.25,15.98,111400.0],["2011-06-24",16.02,16.37,15.64,15.74,111500.0],["2011-06-27",15.81,16.2,15.7,16.15,130600.0],["2011-06-28",16.13,18.15,16.13,18.06,547700.0],["2011-06-29",18.38,18.4,17.56,17.87,395400.0],["2011-06-30",17.91,18.74,17.62,18.29,224000.0],["2011-07-01",18.41,18.49,17.7,17.97,197000.0],["2011-07-05",16.87,17.81,16.57,16.81,739800.0],["2011-07-06",16.75,17.9,16.7,17.78,211400.0],["2011-07-07",18.09,18.22,17.37,17.8,217900.0],["2011-07-08",17.45,18.0,17.21,17.65,168800.0],["2011-07-11",17.58,18.17,16.96,17.81,261800.0],["2011-07-12",18.0,18.16,17.26,17.49,169100.0],["2011-07-13",17.55,18.6,17.46,17.72,374800.0],["2011-07-14",17.77,18.22,17.33,17.5,184400.0],["2011-07-15",17.66,17.79,17.37,17.63,113200.0],["2011-07-18",17.58,17.62,16.72,17.04,202000.0],["2011-07-19",17.24,19.14,17.15,19.05,396400.0],["2011-07-20",19.11,19.15,17.55,17.95,432500.0],["2011-07-21",18.08,18.14,17.36,17.77,201200.0],["2011-07-22",17.75,17.98,17.71,17.83,104100.0],["2011-07-25",17.42,17.44,16.22,16.71,508100.0],["2011-07-26",16.78,17.13,16.58,16.62,155900.0],["2011-07-27",16.52,16.52,15.55,15.65,447900.0],["2011-07-28",15.55,15.55,14.58,14.73,585000.0],["2011-07-29",14.43,15.12,14.3,14.82,383600.0],["2011-08-01",16.04,16.4,15.01,16.0,630500.0],["2011-08-02",14.78,15.1,14.41,14.52,617300.0],["2011-08-03",14.45,14.49,13.76,14.1,528000.0],["2011-08-04",13.71,13.94,12.63,12.8,847700.0],["2011-08-05",13.67,14.15,12.81,13.03,993400.0],["2011-08-08",12.25,12.79,11.72,11.87,534700.0],["2011-08-09",12.32,13.11,12.0,13.06,446100.0],["2011-08-10",12.81,13.05,12.35,12.63,466400.0],["2011-08-11",12.61,13.98,12.55,13.74,319800.0],["2011-08-12",13.96,13.98,13.1,13.34,335900.0],["2011-08-15",13.49,13.9,13.35,13.78,202100.0],["2011-08-16",13.58,13.58,12.76,13.0,240600.0],["2011-08-17",13.0,13.1,12.56,12.71,189500.0],["2011-08-18",12.2,12.2,10.44,10.62,561100.0],["2011-08-19",10.5,10.55,9.44,9.75,737500.0],["2011-08-22",10.34,11.1,10.25,10.87,521600.0],["2011-08-23",10.99,11.96,10.53,11.93,343200.0],["2011-08-24",11.93,12.24,11.64,12.01,407300.0],["2011-08-25",12.13,12.15,11.59,11.65,176100.0],["2011-08-26",11.5,12.04,11.29,11.84,162500.0],["2011-08-29",12.05,13.0,11.99,12.72,224900.0],["2011-08-30",12.65,13.0,12.01,12.89,206800.0],["2011-08-31",13.0,13.38,12.6,12.88,143500.0],["2011-09-01",12.94,12.98,12.08,12.17,129900.0],["2011-09-02",11.91,12.07,11.53,11.73,108500.0],["2011-09-06",11.11,11.61,10.91,11.57,99500.0],["2011-09-07",11.79,12.53,11.79,12.16,121300.0],["2011-09-08",11.9,12.26,11.65,11.97,113700.0],["2011-09-09",11.98,13.08,11.57,11.64,208000.0],["2011-09-12",11.39,11.97,11.31,11.7,174400.0],["2011-09-13",11.85,11.91,11.33,11.53,176100.0],["2011-09-14",11.6,12.36,11.5,12.21,275700.0],["2011-09-15",12.38,13.18,12.32,13.04,420900.0],["2011-09-16",13.08,13.16,12.5,12.75,142300.0],["2011-09-19",12.6,12.75,12.08,12.44,142400.0],["2011-09-20",12.54,13.25,12.28,12.35,295000.0],["2011-09-21",12.44,12.53,11.6,11.64,128800.0],["2011-09-22",11.15,11.44,10.73,11.15,143700.0],["2011-09-23",11.14,11.51,10.65,11.36,193700.0],["2011-09-26",11.51,11.56,11.0,11.46,84600.0],["2011-09-27",11.88,12.2,11.47,11.68,150500.0],["2011-09-28",11.71,11.76,10.84,10.87,104500.0],["2011-09-29",11.2,11.2,10.4,10.66,93300.0],["2011-09-30",10.31,10.4,9.51,9.75,355000.0],["2011-10-03",9.8,10.27,9.38,9.45,216400.0],["2011-10-04",9.61,10.23,9.53,10.19,284200.0],["2011-10-05",10.24,10.48,9.75,10.45,145900.0],["2011-10-06",10.3,10.61,10.21,10.51,160600.0],["2011-10-07",10.55,10.77,10.21,10.6,175300.0],["2011-10-10",10.9,11.6,10.75,11.38,132200.0],["2011-10-11",11.28,11.33,10.98,11.22,180300.0],["2011-10-12",11.55,12.29,11.27,12.0,264200.0],["2011-10-13",12.0,12.44,11.76,12.34,97900.0],["2011-10-14",12.57,13.01,12.52,12.93,213000.0],["2011-10-17",13.0,13.11,12.38,12.48,188300.0],["2011-10-18",12.53,12.88,12.14,12.61,178400.0],["2011-10-19",12.64,12.8,12.28,12.43,100600.0],["2011-10-20",12.41,12.52,11.35,11.84,141600.0],["2011-10-21",12.05,12.28,11.64,11.8,115500.0],["2011-10-24",11.9,12.3,11.9,12.19,131800.0],["2011-10-25",12.09,13.63,11.99,13.2,766500.0],["2011-10-26",13.28,13.36,12.61,12.99,190900.0],["2011-10-27",13.61,14.68,13.55,14.2,460400.0],["2011-10-28",14.21,14.5,13.85,14.28,231100.0],["2011-10-31",13.91,13.97,13.36,13.37,228600.0],["2011-11-01",13.84,14.8,13.52,14.45,513600.0],["2011-11-02",14.67,14.94,13.76,14.4,337900.0],["2011-11-03",14.41,14.53,14.0,14.28,314800.0],["2011-11-04",14.09,15.2,14.09,15.08,368300.0],["2011-11-07",15.68,15.68,15.09,15.29,408100.0],["2011-11-08",14.76,14.76,14.09,14.53,1548000.0],["2011-11-09",14.53,15.5,14.45,15.1,4129400.0],["2011-11-10",15.31,15.47,15.1,15.34,748100.0],["2011-11-11",15.4,16.2,15.25,15.9,446300.0],["2011-11-14",15.8,16.3,15.8,16.1,286800.0],["2011-11-15",16.0,16.59,15.95,16.3,512400.0],["2011-11-16",16.22,16.66,16.11,16.17,241100.0],["2011-11-17",16.19,16.26,15.39,15.66,317300.0],["2011-11-18",15.74,15.76,14.99,15.06,379600.0],["2011-11-21",15.06,15.18,14.55,15.0,319100.0],["2011-11-22",14.97,15.41,14.93,15.41,202400.0],["2011-11-23",15.2,15.2,14.44,14.67,522600.0],["2011-11-25",14.56,14.82,14.5,14.65,122900.0],["2011-11-28",15.59,15.7,15.14,15.26,283300.0],["2011-11-29",15.4,15.81,15.33,15.63,269000.0],["2011-11-30",16.64,17.42,16.5,16.86,762600.0],["2011-12-01",17.0,17.0,16.7,16.82,234700.0],["2011-12-02",17.08,17.52,17.0,17.51,545300.0],["2011-12-05",18.09,18.14,16.83,16.93,562700.0],["2011-12-06",17.45,17.9,16.74,17.73,663800.0],["2011-12-07",17.56,18.0,17.25,17.61,554200.0],["2011-12-08",17.58,18.0,17.17,17.93,467100.0],["2011-12-09",18.02,18.49,17.54,18.39,671900.0],["2011-12-12",18.2,18.71,18.11,18.47,352100.0],["2011-12-13",18.63,18.88,17.8,18.08,461000.0],["2011-12-14",18.05,18.13,15.92,16.77,976900.0],["2011-12-15",17.1,17.2,16.26,16.34,349600.0],["2011-12-16",16.56,17.34,16.23,17.13,399400.0],["2011-12-19",17.26,17.49,16.48,16.61,337200.0],["2011-12-20",17.01,17.36,16.64,17.0,303300.0],["2011-12-21",16.94,16.94,16.25,16.59,303400.0],["2011-12-22",16.65,17.19,16.6,16.69,217500.0],["2011-12-23",15.5,16.1,14.55,15.75,1368300.0],["2011-12-27",15.96,16.5,15.84,16.31,257400.0],["2011-12-28",16.28,16.28,15.6,15.65,202200.0],["2011-12-29",15.5,15.68,15.3,15.38,289200.0],["2011-12-30",15.4,15.49,14.86,15.2,478200.0],["2012-01-03",15.58,16.2,15.58,15.82,384000.0],["2012-01-04",15.47,15.75,15.24,15.55,354600.0],["2012-01-05",15.43,16.44,15.36,16.26,283500.0],["2012-01-06",16.3,16.43,15.58,15.78,285100.0],["2012-01-09",15.79,16.15,15.7,16.11,142000.0],["2012-01-10",16.31,17.29,16.31,16.64,356100.0],["2012-01-11",16.54,17.11,16.2,16.4,308100.0],["2012-01-12",16.58,16.58,16.2,16.34,112800.0],["2012-01-13",16.15,16.2,15.7,16.01,119200.0],["2012-01-17",16.29,16.29,15.42,15.63,192600.0],["2012-01-18",15.52,16.42,15.52,16.17,147200.0],["2012-01-19",16.21,16.57,15.8,15.9,178200.0],["2012-01-20",15.88,15.98,15.62,15.81,103600.0],["2012-01-23",15.61,15.82,15.41,15.61,158800.0],["2012-01-24",15.5,15.66,15.3,15.6,162600.0],["2012-01-25",15.74,16.67,15.74,16.55,324700.0],["2012-01-26",16.7,16.92,16.44,16.53,335300.0],["2012-01-27",16.47,16.52,16.0,16.35,109000.0],["2012-01-30",16.21,16.25,15.51,15.72,303500.0],["2012-01-31",15.98,15.98,15.39,15.76,273800.0],["2012-02-01",15.79,16.33,15.75,16.25,250900.0],["2012-02-02",16.25,16.44,16.18,16.26,126800.0],["2012-02-03",16.5,17.08,16.35,16.99,269100.0],["2012-02-06",16.99,18.36,16.74,17.96,659000.0],["2012-02-07",18.2,18.29,16.81,17.13,1056000.0],["2012-02-08",17.39,17.39,16.69,17.07,178100.0],["2012-02-09",16.8,17.05,16.32,16.82,270900.0],["2012-02-10",16.59,16.59,15.98,16.13,337400.0],["2012-02-13",16.27,16.62,16.07,16.15,325800.0],["2012-02-14",16.13,16.16,15.82,15.96,264900.0],["2012-02-15",16.06,16.27,15.95,16.21,238300.0],["2012-02-16",16.26,17.7,16.25,17.47,627700.0],["2012-02-17",17.52,18.15,17.35,17.48,457200.0],["2012-02-21",17.5,18.08,17.48,17.98,385100.0],["2012-02-22",18.0,18.57,17.64,18.22,505400.0],["2012-02-23",18.5,18.81,18.09,18.63,495300.0],["2012-02-24",18.66,18.76,18.46,18.52,224400.0],["2012-02-27",18.4,18.4,17.76,18.0,256600.0],["2012-02-28",18.04,18.2,17.8,17.86,199900.0],["2012-02-29",17.99,18.1,17.7,17.85,196600.0],["2012-03-01",18.0,18.37,17.8,18.12,248200.0],["2012-03-02",18.12,18.52,17.9,18.15,232500.0],["2012-03-05",18.0,18.4,17.97,18.21,209300.0],["2012-03-06",17.86,17.99,17.01,17.36,524700.0],["2012-03-07",17.51,18.08,17.38,17.9,281200.0],["2012-03-08",18.0,18.0,17.64,17.79,134400.0],["2012-03-09",17.86,18.47,17.68,18.28,244100.0],["2012-03-12",18.21,18.3,17.99,18.13,120500.0],["2012-03-13",18.21,20.95,18.18,20.74,2257100.0],["2012-03-14",20.79,21.15,20.37,20.78,742300.0],["2012-03-15",20.86,21.21,20.74,21.11,393000.0],["2012-03-16",21.03,21.25,20.65,20.82,388700.0],["2012-03-19",20.71,20.98,20.1,20.68,668400.0],["2012-03-20",20.67,21.07,20.55,21.0,348900.0],["2012-03-21",21.08,21.72,20.85,21.15,302400.0],["2012-03-22",21.24,21.52,21.1,21.41,320900.0],["2012-03-23",21.46,21.57,21.06,21.28,290200.0],["2012-03-26",21.63,22.04,21.48,21.95,470600.0],["2012-03-27",22.16,23.08,22.05,22.89,721800.0],["2012-03-28",22.97,23.3,21.6,22.16,863200.0],["2012-03-29",22.41,23.05,22.14,22.93,586800.0],["2012-03-30",23.03,23.64,23.02,23.25,740400.0],["2012-04-02",23.35,24.02,23.25,23.58,683400.0],["2012-04-03",23.73,24.0,23.13,23.54,1147200.0],["2012-04-04",22.53,22.95,21.93,22.5,1091000.0],["2012-04-05",22.01,24.42,22.01,24.31,615900.0],["2012-04-09",23.56,24.96,23.5,24.43,598200.0],["2012-04-10",24.25,24.57,22.88,23.05,785200.0],["2012-04-11",23.46,24.18,23.33,23.53,430700.0],["2012-04-12",23.43,24.05,23.26,23.88,244100.0],["2012-04-13",23.8,24.08,23.44,23.73,239500.0],["2012-04-16",24.26,24.47,23.34,23.71,148300.0],["2012-04-17",23.91,24.25,23.85,23.93,162700.0],["2012-04-18",23.86,24.48,23.62,24.31,242800.0],["2012-04-19",24.34,25.36,23.37,23.55,507900.0],["2012-04-20",23.75,24.22,23.35,23.66,164800.0],["2012-04-23",23.82,23.92,22.46,23.45,314500.0],["2012-04-24",23.67,23.72,22.71,23.14,160300.0],["2012-04-25",23.6,23.98,23.17,23.74,219200.0],["2012-04-26",23.75,24.9,23.68,24.66,248200.0],["2012-04-27",24.8,24.85,24.36,24.7,190000.0],["2012-04-30",24.68,24.74,24.26,24.54,422900.0],["2012-05-01",26.06,26.92,25.52,26.3,1372000.0],["2012-05-02",26.27,26.97,26.16,26.62,396200.0],["2012-05-03",26.49,26.88,25.84,26.38,359300.0],["2012-05-04",26.07,26.15,25.07,25.41,246200.0],["2012-05-07",25.13,25.24,23.57,23.7,696500.0],["2012-05-08",23.44,23.57,22.73,23.14,684600.0],["2012-05-09",22.67,24.16,22.59,23.95,944500.0],["2012-05-10",24.26,24.62,22.75,22.91,716000.0],["2012-05-11",22.74,23.99,22.74,23.54,308500.0],["2012-05-14",23.44,24.0,23.4,23.48,344400.0],["2012-05-15",23.54,23.66,23.3,23.4,341900.0],["2012-05-16",23.65,24.19,23.65,23.83,343500.0],["2012-05-17",24.0,24.0,21.1,22.49,981800.0],["2012-05-18",22.62,22.7,21.57,21.87,454000.0],["2012-05-21",22.26,23.18,22.1,22.95,357800.0],["2012-05-22",23.06,23.74,22.86,23.37,298000.0],["2012-05-23",23.21,23.98,22.91,23.81,279400.0],["2012-05-24",23.99,24.42,23.64,24.2,403800.0],["2012-05-25",24.26,24.46,23.61,23.89,203600.0],["2012-05-29",24.6,26.49,24.31,26.4,1563500.0],["2012-05-30",26.0,26.06,25.43,25.71,570300.0],["2012-05-31",26.0,26.15,25.11,26.02,787500.0],["2012-06-01",25.1,25.58,24.27,24.74,616000.0],["2012-06-04",24.64,25.27,23.75,25.23,811200.0],["2012-06-05",25.05,25.86,24.89,25.05,465400.0],["2012-06-06",25.41,26.08,24.94,25.83,946800.0],["2012-06-07",26.4,26.9,25.31,25.64,790800.0],["2012-06-08",25.4,26.36,25.04,26.33,265600.0],["2012-06-11",26.82,26.9,26.05,26.15,611400.0],["2012-06-12",26.25,27.21,26.08,27.01,617400.0],["2012-06-13",27.0,27.0,25.56,26.04,570200.0],["2012-06-14",26.34,27.0,26.16,26.42,544700.0],["2012-06-15",26.81,26.95,26.45,26.77,366000.0],["2012-06-18",26.55,28.08,26.36,27.53,564200.0],["2012-06-19",27.92,28.25,26.98,27.25,437700.0],["2012-06-20",27.26,28.25,27.02,28.03,306600.0],["2012-06-21",28.04,28.32,25.36,25.93,692500.0],["2012-06-22",26.03,26.82,25.6,26.78,330500.0],["2012-06-25",26.21,26.58,25.51,25.66,270200.0],["2012-06-26",25.62,26.98,25.52,26.48,337100.0],["2012-06-27",26.7,26.82,25.87,26.38,171700.0],["2012-06-28",26.1,26.7,25.34,25.48,277800.0],["2012-06-29",26.4,27.99,26.2,27.86,699700.0],["2012-07-02",28.08,28.27,26.61,27.82,388800.0],["2012-07-03",27.82,28.2,27.46,27.8,158800.0],["2012-07-05",27.84,28.09,27.34,27.67,182800.0],["2012-07-06",27.18,27.26,25.91,26.82,211200.0],["2012-07-09",26.78,26.78,24.1,25.4,1098100.0],["2012-07-10",25.67,25.71,23.86,24.26,455200.0],["2012-07-11",24.3,24.94,22.55,22.69,1056800.0],["2012-07-12",22.62,23.17,21.31,22.57,951400.0],["2012-07-13",22.7,23.0,22.07,22.31,430200.0],["2012-07-16",21.9,22.56,21.74,22.47,314400.0],["2012-07-17",22.54,22.77,22.16,22.54,266000.0],["2012-07-18",22.26,24.2,22.26,23.49,690100.0],["2012-07-19",23.53,24.83,23.53,24.71,438600.0],["2012-07-20",24.01,24.53,23.41,23.67,261600.0],["2012-07-23",22.82,23.12,22.11,22.89,296500.0],["2012-07-24",23.18,23.56,22.62,22.73,182400.0],["2012-07-25",22.88,23.87,22.88,23.26,323100.0],["2012-07-26",24.05,24.36,23.41,23.6,349800.0],["2012-07-27",23.73,24.56,23.49,24.55,374900.0],["2012-07-30",24.87,25.28,24.3,24.68,339400.0],["2012-07-31",24.83,25.3,21.51,24.58,1843000.0],["2012-08-01",24.63,24.79,23.59,23.72,688700.0],["2012-08-02",23.12,23.25,20.75,21.32,1149900.0],["2012-08-03",21.8,22.14,21.18,22.12,436300.0],["2012-08-06",22.33,22.6,21.92,22.27,356000.0],["2012-08-07",22.32,23.34,22.32,22.8,312500.0],["2012-08-08",22.87,25.26,22.81,24.8,761600.0],["2012-08-09",24.75,26.7,24.72,26.24,805700.0],["2012-08-10",26.0,26.5,25.54,25.96,327900.0],["2012-08-13",25.7,26.06,25.38,25.95,431400.0],["2012-08-14",26.0,26.32,25.62,26.05,351900.0],["2012-08-15",25.94,26.24,25.89,26.12,241100.0],["2012-08-16",26.25,27.42,26.22,27.25,504300.0],["2012-08-17",27.22,28.08,27.1,27.4,654200.0],["2012-08-20",27.11,27.53,27.02,27.21,322700.0],["2012-08-21",27.24,27.95,27.02,27.72,373300.0],["2012-08-22",27.49,27.72,27.22,27.58,299100.0],["2012-08-23",27.4,27.52,27.0,27.04,313400.0],["2012-08-24",26.73,27.7,26.72,27.11,314400.0],["2012-08-27",27.34,27.34,26.16,26.18,365500.0],["2012-08-28",26.27,26.52,25.72,26.29,256400.0],["2012-08-29",26.49,26.49,25.53,25.8,320400.0],["2012-08-30",25.91,26.11,24.6,25.38,339300.0],["2012-08-31",25.73,26.5,25.08,26.42,442200.0],["2012-09-04",26.52,27.1,26.13,26.69,635400.0],["2012-09-05",26.68,26.81,25.91,26.09,215600.0],["2012-09-06",26.24,27.14,26.1,27.06,233900.0],["2012-09-07",26.92,28.0,26.56,27.49,514200.0],["2012-09-10",27.27,29.05,27.24,27.69,1378800.0],["2012-09-11",27.74,27.87,27.34,27.52,311900.0],["2012-09-12",27.5,27.88,27.33,27.58,330600.0],["2012-09-13",27.53,27.85,26.88,27.6,491300.0],["2012-09-14",27.64,28.4,27.3,27.51,618400.0],["2012-09-17",27.44,27.45,26.92,26.99,222800.0],["2012-09-18",27.15,27.15,24.94,25.83,1037700.0],["2012-09-19",25.73,26.27,25.61,26.18,141000.0],["2012-09-20",25.99,26.55,25.75,26.44,202000.0],["2012-09-21",26.64,27.0,26.33,26.41,107000.0],["2012-09-24",26.39,26.4,25.73,25.93,245000.0],["2012-09-25",26.1,26.1,25.17,25.41,402000.0],["2012-09-26",25.37,25.41,23.5,24.04,680300.0],["2012-09-27",24.52,25.38,24.1,25.32,281100.0],["2012-09-28",25.04,26.75,25.02,26.52,431600.0],["2012-10-01",26.66,26.88,24.92,25.0,317000.0],["2012-10-02",25.36,25.7,24.49,25.29,373600.0],["2012-10-03",24.93,26.2,24.4,25.5,459400.0],["2012-10-04",25.65,25.65,24.75,25.18,179900.0],["2012-10-05",25.4,25.61,24.68,24.81,452400.0],["2012-10-08",24.93,25.49,24.55,24.83,230600.0],["2012-10-09",25.32,25.97,24.9,24.98,1091200.0],["2012-10-10",25.1,25.1,24.62,24.74,247200.0],["2012-10-11",25.14,25.46,24.61,24.96,233400.0],["2012-10-12",24.89,25.31,24.49,24.72,197700.0],["2012-10-15",25.21,25.32,24.81,25.0,261900.0],["2012-10-16",25.28,25.54,25.01,25.34,286600.0],["2012-10-17",25.32,25.6,25.25,25.36,184100.0],["2012-10-18",25.21,25.37,24.68,25.23,211300.0],["2012-10-19",25.05,25.12,23.79,24.5,228100.0],["2012-10-22",24.45,24.6,23.88,23.96,179300.0],["2012-10-23",23.47,23.69,23.04,23.42,310100.0],["2012-10-24",23.7,23.9,23.34,23.7,108700.0],["2012-10-25",23.91,24.01,23.4,23.8,178800.0],["2012-10-26",23.87,23.87,22.54,22.78,329600.0],["2012-10-31",21.5,23.46,21.35,23.31,1078100.0],["2012-11-01",23.35,23.69,23.0,23.13,234000.0],["2012-11-02",23.04,23.31,22.58,22.59,360600.0],["2012-11-05",22.49,22.49,21.91,22.34,158700.0],["2012-11-06",22.45,23.0,22.43,22.65,195900.0],["2012-11-07",22.42,24.29,22.18,24.01,658500.0],["2012-11-08",23.9,24.49,21.55,22.04,457000.0],["2012-11-09",21.91,22.3,21.85,22.12,270500.0],["2012-11-12",22.31,22.36,21.69,21.99,176100.0],["2012-11-13",21.73,22.08,21.18,21.52,267200.0],["2012-11-14",21.86,21.86,20.69,20.81,305100.0],["2012-11-15",21.0,21.04,20.25,20.92,339000.0],["2012-11-16",20.9,20.9,19.44,19.47,693900.0],["2012-11-19",19.9,20.05,19.04,19.19,1042900.0],["2012-11-20",19.08,19.45,18.82,19.17,450100.0],["2012-11-21",19.71,20.1,19.71,20.06,664400.0],["2012-11-23",20.61,21.24,20.49,21.22,375200.0],["2012-11-26",21.47,21.53,20.86,21.27,468400.0],["2012-11-27",21.66,22.37,21.61,21.84,893800.0],["2012-11-28",21.94,22.05,21.48,21.85,388100.0],["2012-11-29",21.84,22.15,21.63,21.77,281000.0],["2012-11-30",21.7,21.88,21.17,21.84,435600.0],["2012-12-03",21.87,21.99,21.66,21.82,394200.0],["2012-12-04",21.66,22.14,21.25,21.72,359500.0],["2012-12-05",21.72,21.83,20.4,20.53,537700.0],["2012-12-06",20.37,20.37,18.71,18.96,1097400.0],["2012-12-07",19.22,19.63,18.91,19.44,766500.0],["2012-12-10",19.39,20.06,19.36,19.78,462900.0],["2012-12-11",19.94,20.46,19.54,20.26,299700.0],["2012-12-12",20.37,21.26,20.05,20.1,717400.0],["2012-12-13",19.05,19.11,16.62,17.78,3468700.0],["2012-12-14",17.27,17.79,16.95,17.12,748200.0],["2012-12-17",17.4,17.77,17.2,17.57,790100.0],["2012-12-18",17.91,18.36,17.55,18.31,428800.0],["2012-12-19",18.37,18.65,18.01,18.17,356700.0],["2012-12-20",18.26,18.65,18.12,18.45,519400.0],["2012-12-21",17.93,18.12,17.36,17.55,496600.0],["2012-12-24",17.7,17.7,17.45,17.58,280800.0],["2012-12-26",17.73,17.8,17.08,17.29,348400.0],["2012-12-27",17.24,17.35,16.81,17.3,467100.0],["2012-12-28",17.13,17.56,17.0,17.39,247500.0],["2012-12-31",17.35,18.0,17.01,17.82,489100.0],["2013-01-02",18.5,19.42,18.21,18.28,853800.0],["2013-01-03",16.12,16.24,13.46,13.85,8545600.0],["2013-01-04",14.3,14.94,14.15,14.63,2640300.0],["2013-01-07",14.6,14.64,14.15,14.35,917000.0],["2013-01-08",14.0,14.14,13.15,13.59,2241800.0],["2013-01-09",13.6,13.87,13.5,13.76,671200.0],["2013-01-10",13.72,13.93,13.6,13.75,664800.0],["2013-01-11",13.66,13.89,13.51,13.77,478900.0],["2013-01-14",13.58,13.8,13.36,13.58,452200.0],["2013-01-15",13.49,13.49,13.22,13.36,341100.0],["2013-01-16",13.33,13.63,13.33,13.46,304700.0],["2013-01-17",13.59,13.85,13.4,13.48,605000.0],["2013-01-18",13.4,13.71,13.36,13.48,1261000.0],["2013-01-22",13.47,13.6,13.32,13.41,408800.0],["2013-01-23",13.71,14.38,13.71,14.15,1408500.0],["2013-01-24",14.18,14.18,13.62,13.81,646200.0],["2013-01-25",13.86,14.26,13.72,14.17,608900.0],["2013-01-28",14.13,14.18,13.82,13.88,484100.0],["2013-01-29",13.75,13.83,13.63,13.67,353900.0],["2013-01-30",13.63,13.71,13.32,13.49,502100.0],["2013-01-31",13.65,14.03,13.6,13.79,483000.0],["2013-02-01",13.97,14.02,13.67,13.85,471600.0],["2013-02-04",14.18,14.66,14.04,14.15,1591100.0],["2013-02-05",14.75,15.3,14.03,14.11,2109500.0],["2013-02-06",13.88,14.0,13.27,13.96,873600.0],["2013-02-07",13.94,14.28,13.83,14.04,400700.0],["2013-02-08",14.01,14.14,13.69,13.9,528200.0],["2013-02-11",14.22,14.46,13.94,14.42,536100.0],["2013-02-12",14.59,14.62,14.11,14.3,552400.0],["2013-02-13",14.32,14.48,14.03,14.16,555000.0],["2013-02-14",14.0,14.38,13.63,14.35,538500.0],["2013-02-15",14.39,14.58,14.34,14.41,510900.0],["2013-02-19",14.43,14.65,14.31,14.62,499200.0],["2013-02-20",14.85,15.55,14.8,15.23,983200.0],["2013-02-21",15.15,15.2,14.31,14.68,763000.0],["2013-02-22",14.71,14.89,14.35,14.53,372300.0],["2013-02-25",14.53,14.68,14.35,14.58,380900.0],["2013-02-26",14.59,14.75,14.29,14.6,425600.0],["2013-02-27",14.63,14.74,14.16,14.33,334700.0],["2013-02-28",14.25,14.26,13.53,13.73,1113300.0],["2013-03-01",13.65,13.75,12.64,13.09,1183000.0],["2013-03-04",13.02,13.07,12.38,13.05,946200.0],["2013-03-05",13.19,13.4,12.95,13.1,492100.0],["2013-03-06",13.14,13.16,12.96,13.06,371100.0],["2013-03-07",13.09,13.3,12.94,13.23,414500.0],["2013-03-08",13.25,13.32,13.02,13.13,589100.0],["2013-03-11",13.07,13.91,13.02,13.76,381900.0],["2013-03-12",13.69,14.05,13.52,13.86,405700.0],["2013-03-13",13.92,14.06,13.74,13.78,240900.0],["2013-03-14",13.91,14.72,13.81,14.42,569600.0],["2013-03-15",14.42,14.7,14.27,14.42,277000.0],["2013-03-18",14.26,14.41,14.18,14.2,166900.0],["2013-03-19",14.21,14.31,13.37,13.65,358200.0],["2013-03-20",13.85,14.06,13.72,13.84,279000.0],["2013-03-21",13.71,13.84,13.44,13.7,192700.0],["2013-03-22",13.71,13.76,13.0,13.18,547500.0],["2013-03-25",13.17,13.18,12.65,12.68,921500.0],["2013-03-26",12.68,12.87,12.41,12.78,626600.0],["2013-03-27",12.65,12.65,12.25,12.41,481000.0],["2013-03-28",12.38,12.49,11.66,11.94,1446900.0],["2013-04-01",11.97,12.24,11.8,11.95,578900.0],["2013-04-02",11.82,11.97,11.61,11.81,484400.0],["2013-04-03",11.8,11.88,11.36,11.58,652300.0],["2013-04-04",12.27,12.79,11.88,12.31,1434300.0],["2013-04-05",12.18,12.3,11.55,12.0,447800.0],["2013-04-08",11.98,11.99,11.48,11.64,467400.0],["2013-04-09",11.59,11.98,11.51,11.79,497400.0],["2013-04-10",11.78,11.85,11.49,11.56,482900.0],["2013-04-11",11.56,11.65,11.35,11.48,476100.0],["2013-04-12",11.4,11.78,11.25,11.69,673200.0],["2013-04-15",11.58,11.63,11.33,11.51,254800.0],["2013-04-16",11.6,11.75,11.4,11.63,320200.0],["2013-04-17",11.56,11.62,11.03,11.18,450800.0],["2013-04-18",11.19,11.51,11.09,11.19,434700.0],["2013-04-19",11.19,11.23,10.88,11.05,254200.0],["2013-04-22",11.14,11.14,10.75,11.09,422500.0],["2013-04-23",11.2,11.85,11.19,11.34,468100.0],["2013-04-24",11.28,11.59,11.28,11.35,345000.0],["2013-04-25",11.4,11.53,11.28,11.34,191400.0],["2013-04-26",11.34,11.36,10.96,11.01,247900.0],["2013-04-29",11.07,11.43,10.95,11.35,336000.0],["2013-04-30",11.3,11.5,11.16,11.32,308900.0],["2013-05-01",11.34,11.51,11.01,11.11,387000.0],["2013-05-02",11.17,11.25,11.01,11.09,292300.0],["2013-05-03",11.93,12.0,11.5,11.68,779600.0],["2013-05-06",11.76,12.31,11.76,12.23,954300.0],["2013-05-07",11.47,12.36,11.47,12.33,3012700.0],["2013-05-08",12.16,12.9,12.16,12.71,956000.0],["2013-05-09",12.64,12.64,11.85,12.21,631200.0],["2013-05-10",12.26,12.51,12.12,12.34,517500.0],["2013-05-13",11.77,12.48,11.75,12.37,569500.0],["2013-05-14",12.33,12.72,12.28,12.65,377900.0],["2013-05-15",12.56,12.95,12.5,12.72,399500.0],["2013-05-16",12.67,13.33,12.67,13.3,518500.0],["2013-05-17",13.44,13.6,13.05,13.29,484800.0],["2013-05-20",13.22,13.61,13.19,13.51,552700.0],["2013-05-21",13.54,13.54,13.0,13.12,426000.0],["2013-05-22",13.11,13.34,12.9,12.94,538200.0],["2013-05-23",12.79,12.79,12.21,12.22,469800.0],["2013-05-24",12.1,12.35,11.91,12.15,362900.0],["2013-05-28",12.41,12.45,12.03,12.15,449800.0],["2013-05-29",12.15,12.15,11.7,11.9,547000.0],["2013-05-30",11.96,12.3,11.86,12.28,704400.0],["2013-05-31",12.25,12.48,12.09,12.36,556200.0],["2013-06-03",12.39,12.48,12.22,12.31,430900.0],["2013-06-04",12.35,12.47,12.02,12.2,309100.0],["2013-06-05",12.09,12.15,11.71,11.77,435400.0],["2013-06-06",11.83,12.04,11.48,11.5,336800.0],["2013-06-07",11.56,11.62,11.38,11.55,225800.0],["2013-06-10",11.6,11.97,11.46,11.93,658200.0],["2013-06-11",11.75,12.18,11.66,12.12,407400.0],["2013-06-12",12.25,12.36,12.02,12.12,306800.0],["2013-06-13",12.1,12.32,11.98,12.29,240800.0],["2013-06-14",12.25,12.47,12.12,12.21,261000.0],["2013-06-17",12.24,12.34,12.15,12.24,232700.0],["2013-06-18",12.25,12.4,12.25,12.39,184800.0],["2013-06-19",12.36,12.62,12.32,12.54,304300.0],["2013-06-20",12.36,12.48,12.17,12.21,189100.0],["2013-06-21",12.21,12.21,11.8,11.89,209400.0],["2013-06-24",11.67,11.79,11.28,11.44,567500.0],["2013-06-25",12.06,13.46,12.06,13.38,1053500.0],["2013-06-26",13.99,14.16,13.57,13.79,981700.0],["2013-06-27",13.86,13.86,13.42,13.7,216800.0],["2013-06-28",13.69,13.78,13.36,13.71,538400.0],["2013-07-01",13.77,13.91,13.44,13.5,393400.0],["2013-07-02",13.48,13.57,13.21,13.24,324000.0],["2013-07-03",13.15,13.19,13.07,13.11,148200.0],["2013-07-05",13.22,13.27,12.8,13.03,169900.0],["2013-07-08",13.03,13.18,12.91,12.99,325800.0],["2013-07-09",13.01,13.03,12.83,12.87,183800.0],["2013-07-10",12.91,13.19,12.9,13.13,250700.0],["2013-07-11",13.57,13.62,13.03,13.23,340700.0],["2013-07-12",13.26,13.74,13.2,13.51,340000.0],["2013-07-15",13.7,14.87,13.64,14.83,692900.0],["2013-07-16",14.78,15.28,14.22,14.27,617000.0],["2013-07-17",14.4,15.09,14.4,15.05,438400.0],["2013-07-18",15.24,15.51,15.14,15.45,476200.0],["2013-07-19",15.49,15.58,14.68,15.01,271800.0],["2013-07-22",15.23,15.23,14.84,14.97,184600.0],["2013-07-23",15.08,15.1,14.93,15.02,170000.0],["2013-07-24",15.18,15.33,14.74,14.84,203200.0],["2013-07-25",14.7,15.18,14.64,15.14,281500.0],["2013-07-26",15.0,15.09,14.7,14.91,179300.0],["2013-07-29",14.86,14.94,14.7,14.84,79500.0],["2013-07-30",14.89,14.99,14.43,14.71,149100.0],["2013-07-31",14.74,14.85,14.5,14.63,103600.0],["2013-08-01",14.79,14.79,14.55,14.63,183600.0],["2013-08-02",14.55,14.75,14.32,14.49,485100.0],["2013-08-05",14.85,15.98,14.76,15.55,777100.0],["2013-08-06",13.85,15.27,13.8,14.75,2722500.0],["2013-08-07",14.96,14.99,13.8,13.81,404500.0],["2013-08-08",13.9,14.02,13.5,13.58,355400.0],["2013-08-09",13.5,13.8,12.7,12.98,574000.0],["2013-08-12",12.87,13.12,12.72,12.73,589300.0],["2013-08-13",12.67,12.76,12.11,12.3,687200.0],["2013-08-14",12.32,12.89,12.32,12.69,642100.0],["2013-08-15",12.68,12.68,12.15,12.26,241000.0],["2013-08-16",12.21,12.3,12.11,12.19,260800.0],["2013-08-19",12.17,12.25,11.98,12.02,463400.0],["2013-08-20",12.06,12.2,11.93,12.02,149000.0],["2013-08-21",11.99,12.08,11.94,12.05,156200.0],["2013-08-22",12.13,12.5,12.04,12.45,151800.0],["2013-08-23",12.48,12.57,12.37,12.4,158300.0],["2013-08-26",12.35,12.51,12.23,12.38,102200.0],["2013-08-27",12.25,12.36,11.92,12.04,178900.0],["2013-08-28",12.18,12.5,12.06,12.3,151100.0],["2013-08-29",12.38,12.64,12.38,12.48,131200.0],["2013-08-30",12.39,12.53,12.01,12.2,185200.0],["2013-09-03",12.31,12.57,12.24,12.33,297400.0],["2013-09-04",12.42,12.53,12.18,12.35,157700.0],["2013-09-05",12.35,12.8,12.21,12.58,155600.0],["2013-09-06",12.65,12.69,12.11,12.22,152600.0],["2013-09-09",12.27,12.38,12.01,12.22,334300.0],["2013-09-10",12.49,13.06,12.41,13.0,1462700.0],["2013-09-11",12.95,12.96,12.25,12.42,582400.0],["2013-09-12",12.47,12.78,12.4,12.49,1264900.0],["2013-09-13",12.52,12.71,12.36,12.63,186200.0],["2013-09-16",12.8,13.13,12.73,12.97,242200.0],["2013-09-17",13.05,13.82,13.04,13.73,437100.0],["2013-09-18",13.87,13.95,12.98,13.81,483600.0],["2013-09-19",13.89,14.0,13.28,13.31,266200.0],["2013-09-20",13.51,13.73,13.09,13.18,222800.0],["2013-09-23",13.08,13.16,12.74,13.0,365700.0],["2013-09-24",13.0,13.19,12.87,13.0,273600.0],["2013-09-25",12.97,13.06,12.81,12.94,143600.0],["2013-09-26",12.95,13.03,12.71,12.89,162100.0],["2013-09-27",12.87,13.01,12.6,12.93,155800.0],["2013-09-30",12.81,12.94,12.56,12.65,295000.0],["2013-10-01",12.67,12.87,12.27,12.63,262600.0],["2013-10-02",13.7,14.54,13.68,14.09,1385300.0],["2013-10-03",13.97,14.02,13.52,13.71,275400.0],["2013-10-04",13.73,14.02,13.5,14.0,192900.0],["2013-10-07",13.83,13.99,13.6,13.88,214300.0],["2013-10-08",13.93,14.03,13.12,13.37,295600.0],["2013-10-09",13.48,13.55,13.02,13.24,273000.0],["2013-10-10",13.43,13.76,13.2,13.37,148200.0],["2013-10-11",13.38,13.56,13.21,13.46,176100.0],["2013-10-14",13.36,13.51,13.01,13.46,239100.0],["2013-10-15",13.38,13.51,13.21,13.27,183900.0],["2013-10-16",13.24,13.43,12.98,13.05,240300.0],["2013-10-17",12.98,13.21,12.94,13.21,150100.0],["2013-10-18",13.34,13.6,13.28,13.47,152300.0],["2013-10-21",13.56,13.6,13.4,13.47,157600.0],["2013-10-22",13.64,13.75,13.4,13.43,167400.0],["2013-10-23",13.32,13.9,13.32,13.61,236100.0],["2013-10-24",13.66,13.81,13.42,13.45,147900.0],["2013-10-25",13.79,13.89,13.22,13.33,243000.0],["2013-10-28",13.27,13.32,12.95,13.24,303400.0],["2013-10-29",13.55,14.65,13.46,14.35,1194100.0],["2013-10-30",14.02,14.17,13.67,13.78,567800.0],["2013-10-31",13.76,13.84,13.18,13.48,397300.0],["2013-11-01",13.48,13.8,13.14,13.23,396900.0],["2013-11-04",13.2,13.34,12.81,13.01,426600.0],["2013-11-05",13.02,13.15,12.76,12.81,255900.0],["2013-11-06",12.93,13.0,12.77,12.93,177500.0],["2013-11-07",13.14,13.41,12.8,12.87,221700.0],["2013-11-08",12.84,13.15,12.65,12.83,254900.0],["2013-11-11",12.83,12.87,12.55,12.71,173400.0],["2013-11-12",12.99,13.28,12.76,13.15,431700.0],["2013-11-13",13.15,14.04,13.13,13.75,722000.0],["2013-11-14",13.7,13.74,13.39,13.69,229700.0],["2013-11-15",13.7,14.03,13.53,13.77,367900.0],["2013-11-18",13.95,14.0,13.21,13.32,259400.0],["2013-11-19",13.23,13.27,12.95,13.03,245700.0],["2013-11-20",13.09,13.15,12.86,13.02,284500.0],["2013-11-21",13.09,13.16,12.96,13.03,297700.0],["2013-11-22",13.07,13.19,12.96,13.18,88800.0],["2013-11-25",13.18,13.18,12.96,13.0,116200.0],["2013-11-26",13.05,13.11,12.81,12.84,102800.0],["2013-11-27",12.86,13.21,12.57,13.2,250800.0],["2013-11-29",13.2,13.2,13.01,13.04,60600.0],["2013-12-02",13.06,13.57,13.06,13.12,374900.0],["2013-12-03",13.13,13.34,12.85,13.02,232600.0],["2013-12-04",13.0,13.47,12.94,13.35,202500.0],["2013-12-05",13.38,13.46,13.17,13.33,136600.0],["2013-12-06",13.43,13.59,13.2,13.45,319300.0],["2013-12-09",13.5,13.72,13.38,13.61,196300.0],["2013-12-10",13.66,13.74,13.48,13.57,209900.0],["2013-12-11",13.66,13.99,13.37,13.77,533400.0],["2013-12-12",13.75,13.85,13.52,13.55,228300.0],["2013-12-13",13.64,13.79,13.54,13.72,240900.0],["2013-12-16",13.82,13.88,13.7,13.82,142900.0],["2013-12-17",13.95,14.39,13.76,14.25,330200.0],["2013-12-18",14.35,14.49,14.05,14.38,381000.0],["2013-12-19",14.52,15.17,14.39,14.76,726900.0],["2013-12-20",14.83,15.29,14.7,14.95,487500.0],["2013-12-23",15.0,15.1,14.77,14.83,247200.0],["2013-12-24",14.8,15.06,14.77,14.99,87700.0],["2013-12-26",15.22,15.29,14.64,14.68,160300.0],["2013-12-27",14.63,14.93,14.54,14.92,177200.0],["2013-12-30",14.78,15.04,14.59,15.0,144600.0],["2013-12-31",14.98,15.37,14.98,15.13,233000.0],["2014-01-02",15.07,15.21,14.8,15.14,502400.0],["2014-01-03",15.25,15.36,15.06,15.15,208400.0],["2014-01-06",15.17,15.84,15.03,15.55,517700.0],["2014-01-07",15.31,15.73,15.25,15.4,545700.0],["2014-01-08",15.4,15.59,15.22,15.39,226300.0],["2014-01-09",15.69,15.78,15.44,15.61,623100.0],["2014-01-10",15.61,15.61,14.64,15.28,497000.0],["2014-01-13",15.46,15.55,14.77,14.93,290400.0],["2014-01-14",15.04,16.6,14.79,16.35,1806100.0],["2014-01-15",16.47,17.3,16.42,17.06,1276100.0],["2014-01-16",17.31,18.09,16.38,16.62,1255800.0],["2014-01-17",16.53,16.61,16.09,16.44,552500.0],["2014-01-21",16.23,16.38,15.98,16.06,474200.0],["2014-01-22",15.99,16.52,15.67,16.48,635100.0],["2014-01-23",16.48,16.64,16.14,16.63,430700.0],["2014-01-24",16.51,16.55,15.92,15.98,417100.0],["2014-01-27",16.09,16.29,15.58,16.14,608600.0],["2014-01-28",16.02,16.42,15.9,16.33,419000.0],["2014-01-29",16.16,16.22,15.62,15.73,317800.0],["2014-01-30",15.83,16.17,15.75,16.13,262100.0],["2014-01-31",15.94,16.09,15.64,16.02,298800.0],["2014-02-03",15.97,16.37,15.91,16.11,438800.0],["2014-02-04",16.13,16.23,15.92,16.12,270100.0],["2014-02-05",16.02,16.51,15.95,16.14,311200.0],["2014-02-06",16.25,16.35,15.53,15.79,289000.0],["2014-02-07",15.84,16.07,15.77,16.04,194500.0],["2014-02-10",15.87,16.45,15.74,16.35,403100.0],["2014-02-11",16.85,16.85,15.32,15.78,992900.0],["2014-02-12",16.04,16.99,16.01,16.61,1025600.0],["2014-02-13",16.21,16.43,15.88,16.2,427200.0],["2014-02-14",16.18,16.68,16.08,16.19,300200.0],["2014-02-18",16.15,16.59,16.15,16.57,254000.0],["2014-02-19",16.58,16.8,15.79,15.92,558200.0],["2014-02-20",15.95,16.18,15.79,16.12,392000.0],["2014-02-21",16.13,16.33,15.83,16.16,238900.0],["2014-02-24",16.43,17.18,16.35,16.79,434100.0],["2014-02-25",17.05,17.49,16.82,16.99,470100.0],["2014-02-26",16.97,17.22,16.82,17.06,229400.0],["2014-02-27",17.08,17.27,17.0,17.13,414800.0],["2014-02-28",17.2,17.2,16.63,16.82,307400.0],["2014-03-03",16.63,16.66,16.31,16.46,326600.0],["2014-03-04",16.62,16.72,16.28,16.51,201400.0],["2014-03-05",16.53,16.59,16.22,16.44,189700.0],["2014-03-06",16.62,16.64,16.21,16.29,199800.0],["2014-03-07",16.32,16.37,15.75,15.97,239700.0],["2014-03-10",16.01,16.03,15.5,15.71,205100.0],["2014-03-11",15.75,15.75,15.13,15.37,326700.0],["2014-03-12",15.32,15.41,15.09,15.27,163000.0],["2014-03-13",15.44,15.49,14.87,14.92,209700.0],["2014-03-14",14.87,15.02,14.64,14.74,164700.0],["2014-03-17",14.83,15.18,14.83,15.04,212100.0],["2014-03-18",15.12,15.4,15.12,15.24,201400.0],["2014-03-19",15.32,15.53,15.16,15.31,161000.0],["2014-03-20",15.22,15.64,15.13,15.34,142000.0],["2014-03-21",15.35,15.48,14.91,14.95,178400.0],["2014-03-24",15.52,15.52,14.37,14.63,207400.0],["2014-03-25",14.72,15.15,14.71,14.95,205300.0],["2014-03-26",15.16,15.18,14.26,14.32,164700.0],["2014-03-27",14.28,14.37,13.98,14.05,214500.0],["2014-03-28",14.05,14.22,13.12,13.21,582800.0],["2014-03-31",13.27,13.49,13.01,13.46,260300.0],["2014-04-01",13.55,14.27,13.55,13.99,400200.0],["2014-04-02",14.0,14.55,13.81,14.53,247100.0],["2014-04-03",14.6,14.68,14.01,14.15,420100.0],["2014-04-04",14.27,14.29,13.14,13.49,395900.0],["2014-04-07",13.49,13.59,12.95,13.17,262600.0],["2014-04-08",13.21,13.51,13.08,13.25,571900.0],["2014-04-09",13.28,13.74,13.19,13.71,249600.0],["2014-04-10",13.57,13.57,12.32,12.48,381400.0],["2014-04-11",12.4,12.42,11.78,12.06,431500.0],["2014-04-14",12.26,12.44,11.98,12.05,259500.0],["2014-04-15",12.14,12.33,11.52,12.01,329100.0],["2014-04-16",12.11,12.3,11.68,12.07,296400.0],["2014-04-17",11.99,12.27,11.87,12.04,127100.0],["2014-04-21",12.1,12.23,11.97,12.1,127100.0],["2014-04-22",12.1,12.81,12.1,12.58,351300.0],["2014-04-23",12.62,12.95,12.36,12.82,365900.0],["2014-04-24",13.12,13.84,13.12,13.35,614200.0],["2014-04-25",13.19,13.19,12.53,12.63,294200.0],["2014-04-28",12.67,12.69,11.9,12.37,274900.0],["2014-04-29",12.36,12.65,12.03,12.6,333500.0],["2014-04-30",12.52,14.09,12.5,13.64,692400.0],["2014-05-01",13.33,13.59,13.02,13.29,272300.0],["2014-05-02",13.26,13.26,13.0,13.14,153200.0],["2014-05-05",13.09,13.3,12.87,13.15,133400.0],["2014-05-06",13.12,13.2,12.66,12.74,144400.0],["2014-05-07",12.66,12.75,12.31,12.58,208900.0],["2014-05-08",12.49,12.73,12.31,12.37,193200.0],["2014-05-09",12.3,12.35,11.93,12.2,275500.0],["2014-05-12",12.68,13.45,12.59,13.1,517000.0],["2014-05-13",13.25,13.25,12.85,13.18,305000.0],["2014-05-14",13.1,13.17,12.92,12.93,107100.0],["2014-05-15",12.95,13.15,12.75,13.0,166300.0],["2014-05-16",12.98,13.7,12.79,13.47,304800.0],["2014-05-19",13.36,13.59,13.02,13.16,288200.0],["2014-05-20",13.25,13.68,13.12,13.54,165500.0],["2014-05-21",13.56,13.64,13.41,13.59,170600.0],["2014-05-22",13.48,13.83,13.41,13.72,140500.0],["2014-05-23",13.77,13.86,13.6,13.74,133300.0],["2014-05-27",13.93,14.0,13.6,13.87,257500.0],["2014-05-28",13.79,13.91,13.26,13.46,189000.0],["2014-05-29",13.41,13.65,13.26,13.59,104200.0],["2014-05-30",13.6,13.63,13.19,13.28,69800.0],["2014-06-02",13.22,13.27,12.83,13.03,226800.0],["2014-06-03",12.88,13.13,12.3,12.43,453400.0],["2014-06-04",12.28,12.56,12.1,12.47,272200.0],["2014-06-05",12.68,13.5,12.66,13.16,467400.0],["2014-06-06",13.24,13.85,13.17,13.78,199600.0],["2014-06-09",13.68,14.08,13.52,13.65,219500.0],["2014-06-10",13.57,13.87,13.3,13.36,251100.0],["2014-06-11",13.26,13.69,13.26,13.57,172500.0],["2014-06-12",13.42,13.49,13.08,13.28,153700.0],["2014-06-13",13.22,13.34,13.0,13.17,143000.0],["2014-06-16",12.94,13.25,12.94,13.2,100600.0],["2014-06-17",13.11,13.5,13.05,13.39,124200.0],["2014-06-18",13.53,13.74,13.46,13.7,144900.0],["2014-06-19",13.78,13.8,13.18,13.21,176400.0],["2014-06-20",13.24,13.36,13.0,13.16,119700.0],["2014-06-23",13.22,13.33,13.11,13.17,95700.0],["2014-06-24",13.17,13.17,12.72,12.75,162900.0],["2014-06-25",12.82,12.97,12.61,12.82,212100.0],["2014-06-26",12.7,13.03,12.5,13.0,191300.0],["2014-06-27",12.91,13.46,12.86,13.31,164900.0],["2014-06-30",13.18,13.25,12.92,13.05,116700.0],["2014-07-01",13.0,13.4,13.0,13.26,115700.0],["2014-07-02",13.35,13.58,13.28,13.37,132300.0],["2014-07-03",13.45,13.61,13.35,13.56,57000.0],["2014-07-07",13.42,13.53,12.92,12.99,156400.0],["2014-07-08",12.91,12.96,12.55,12.69,175500.0],["2014-07-09",12.85,12.88,12.44,12.56,126100.0],["2014-07-10",12.43,12.84,12.32,12.62,82000.0],["2014-07-11",12.59,13.3,12.52,13.09,551100.0],["2014-07-14",13.24,13.25,12.95,13.04,201000.0],["2014-07-15",13.14,13.29,12.97,13.15,245500.0],["2014-07-16",13.19,13.21,13.05,13.1,98500.0],["2014-07-17",13.0,13.58,12.75,12.75,303400.0],["2014-07-18",12.85,13.17,12.81,12.84,211700.0],["2014-07-21",12.72,13.04,12.71,12.91,128700.0],["2014-07-22",13.0,13.1,12.81,12.86,135900.0],["2014-07-23",13.27,13.27,12.94,13.02,129400.0],["2014-07-24",13.07,13.26,12.88,13.09,143100.0],["2014-07-25",12.93,13.14,12.9,12.95,117200.0],["2014-07-28",12.86,13.07,12.66,12.73,169800.0],["2014-07-29",12.82,13.18,12.8,13.08,118500.0],["2014-07-30",13.13,13.53,13.12,13.43,150800.0],["2014-07-31",13.23,13.24,12.86,12.93,234100.0],["2014-08-01",12.86,12.97,12.12,12.31,261300.0],["2014-08-04",12.49,12.78,12.15,12.75,255000.0],["2014-08-05",11.75,12.38,10.25,10.6,3253100.0],["2014-08-06",10.75,11.18,10.74,10.89,753700.0],["2014-08-07",11.07,11.16,10.53,10.69,518900.0],["2014-08-08",10.75,10.92,10.56,10.89,224100.0],["2014-08-11",10.99,11.11,10.83,10.99,159900.0],["2014-08-12",10.99,10.99,10.63,10.75,296700.0],["2014-08-13",10.73,10.8,10.56,10.69,417600.0],["2014-08-14",10.69,10.77,10.53,10.65,296500.0],["2014-08-15",10.64,10.74,10.4,10.5,247600.0],["2014-08-18",10.65,10.67,10.12,10.32,744600.0],["2014-08-19",10.3,10.44,10.13,10.2,540700.0],["2014-08-20",10.18,10.43,10.13,10.29,612400.0],["2014-08-21",10.32,10.65,10.23,10.52,290400.0],["2014-08-22",10.51,10.76,10.43,10.58,191900.0],["2014-08-25",10.46,10.67,10.26,10.29,232800.0],["2014-08-26",10.31,10.58,10.29,10.45,318600.0],["2014-08-27",10.65,10.69,10.52,10.54,244300.0],["2014-08-28",10.47,10.59,10.28,10.48,191600.0],["2014-08-29",10.54,10.91,10.43,10.83,229900.0],["2014-09-02",10.99,11.07,10.71,10.86,238400.0],["2014-09-03",10.96,10.98,10.5,10.56,197800.0],["2014-09-04",10.58,11.01,10.57,10.89,321500.0],["2014-09-05",10.87,11.35,10.79,11.11,209200.0],["2014-09-08",11.62,11.63,11.15,11.46,604700.0],["2014-09-09",11.54,11.55,11.2,11.33,216100.0],["2014-09-10",11.26,11.46,11.13,11.34,93400.0],["2014-09-11",11.3,11.33,11.16,11.19,303100.0],["2014-09-12",11.19,11.26,11.06,11.21,220100.0],["2014-09-15",11.2,11.27,11.0,11.22,218400.0],["2014-09-16",11.18,11.44,11.15,11.31,319200.0],["2014-09-17",11.27,11.71,11.25,11.7,609700.0],["2014-09-18",11.71,12.04,11.66,11.86,345700.0],["2014-09-19",11.86,11.89,11.63,11.84,283100.0],["2014-09-22",11.97,11.99,11.53,11.78,250100.0],["2014-09-23",11.72,11.73,11.44,11.45,110600.0],["2014-09-24",11.39,11.53,11.35,11.49,93100.0],["2014-09-25",11.41,11.48,11.07,11.12,129600.0],["2014-09-26",11.17,11.24,10.9,11.24,146100.0],["2014-09-29",11.12,11.42,11.08,11.38,104600.0],["2014-09-30",11.33,11.58,11.2,11.42,230000.0],["2014-10-01",11.36,11.37,10.73,10.75,391500.0],["2014-10-02",10.85,11.1,10.73,10.81,1080200.0],["2014-10-03",10.88,11.39,10.86,11.3,240300.0],["2014-10-06",11.38,11.43,10.83,11.0,203600.0],["2014-10-07",10.88,11.03,10.5,10.67,125500.0],["2014-10-08",10.67,10.83,10.4,10.76,152300.0],["2014-10-09",10.7,10.83,10.51,10.53,134700.0],["2014-10-10",10.46,10.48,9.41,9.71,916600.0],["2014-10-13",9.78,10.03,9.7,9.98,242200.0],["2014-10-14",10.09,10.22,9.82,9.9,155000.0],["2014-10-15",9.77,10.58,9.5,10.41,204300.0],["2014-10-16",10.1,10.8,10.0,10.55,162600.0],["2014-10-17",10.74,10.92,10.56,10.59,168400.0],["2014-10-20",10.4,10.7,10.4,10.44,156900.0],["2014-10-21",10.49,10.65,10.35,10.58,153000.0],["2014-10-22",10.56,10.77,10.3,10.38,189900.0],["2014-10-23",10.45,10.7,10.33,10.51,207300.0],["2014-10-24",10.54,10.75,10.54,10.72,70700.0],["2014-10-27",10.72,10.82,10.53,10.8,104200.0],["2014-10-28",10.79,11.43,10.7,11.4,302800.0],["2014-10-29",11.3,11.3,10.84,11.03,383700.0],["2014-10-30",10.85,11.34,10.84,11.27,232200.0],["2014-10-31",11.45,11.52,11.13,11.42,230000.0],["2014-11-03",11.36,11.77,11.26,11.37,324800.0],["2014-11-04",11.5,11.53,10.51,10.55,627900.0],["2014-11-05",10.67,10.74,9.83,9.9,520600.0],["2014-11-06",10.04,10.17,9.85,10.16,357700.0],["2014-11-07",10.14,10.54,9.96,10.45,284700.0],["2014-11-10",10.48,10.53,10.36,10.39,150700.0],["2014-11-11",10.3,10.64,10.15,10.46,247500.0],["2014-11-12",10.35,10.58,10.21,10.49,134600.0],["2014-11-13",10.48,10.54,10.2,10.2,125700.0],["2014-11-14",10.18,10.31,10.13,10.2,174300.0],["2014-11-17",10.13,10.21,9.95,9.99,153300.0],["2014-11-18",9.95,10.0,9.72,9.91,314900.0],["2014-11-19",10.24,10.34,9.95,9.98,212200.0],["2014-11-20",9.99,10.17,9.97,10.11,155900.0],["2014-11-21",10.2,10.28,9.75,9.87,233700.0],["2014-11-24",9.87,10.03,9.79,9.96,253000.0],["2014-11-25",9.91,10.0,9.69,9.74,204300.0],["2014-11-26",9.73,9.8,9.6,9.79,173900.0],["2014-11-28",9.6,9.72,9.42,9.45,118500.0],["2014-12-01",9.4,9.42,8.69,8.73,500900.0],["2014-12-02",8.75,9.22,8.75,9.16,342800.0],["2014-12-03",9.17,9.4,9.15,9.25,161000.0],["2014-12-04",9.28,9.32,8.88,8.88,144600.0],["2014-12-05",8.9,9.2,8.89,9.06,189100.0],["2014-12-08",9.08,9.19,8.86,9.02,302600.0],["2014-12-09",8.88,9.15,8.82,9.04,204500.0],["2014-12-10",8.35,9.0,7.88,8.94,1754000.0],["2014-12-11",8.77,8.97,8.36,8.43,379000.0],["2014-12-12",8.36,8.61,8.3,8.54,177500.0],["2014-12-15",8.56,8.68,8.4,8.52,381200.0],["2014-12-16",8.5,8.8,8.44,8.48,419300.0],["2014-12-17",8.48,8.65,8.45,8.47,417400.0],["2014-12-18",8.53,8.58,8.11,8.2,517900.0],["2014-12-19",8.22,8.69,8.2,8.56,247600.0],["2014-12-22",8.66,8.77,8.27,8.71,300300.0],["2014-12-23",8.69,9.22,8.67,9.13,247700.0],["2014-12-24",9.03,9.35,9.03,9.28,169000.0],["2014-12-26",9.24,9.47,9.06,9.11,280200.0],["2014-12-29",8.98,9.28,8.9,9.21,183600.0],["2014-12-30",9.12,9.2,8.89,8.98,330000.0],["2014-12-31",9.08,9.23,8.97,9.18,245800.0],["2015-01-02",9.26,9.41,9.04,9.18,119300.0],["2015-01-05",9.07,9.39,9.06,9.16,202900.0],["2015-01-06",9.09,9.26,8.75,8.79,333500.0],["2015-01-07",9.1,9.49,9.1,9.27,268800.0],["2015-01-08",9.33,9.53,9.27,9.52,134400.0],["2015-01-09",9.52,9.67,9.33,9.37,74300.0],["2015-01-12",9.32,9.35,9.02,9.31,105000.0],["2015-01-13",9.35,9.52,9.11,9.24,297000.0],["2015-01-14",9.08,9.48,9.08,9.39,95900.0],["2015-01-15",9.37,9.39,8.95,8.95,124100.0],["2015-01-16",8.81,9.12,8.81,9.09,113100.0],["2015-01-20",9.02,9.29,8.98,9.27,184100.0],["2015-01-21",9.23,9.74,9.22,9.69,169900.0],["2015-01-22",9.71,9.77,9.41,9.73,150300.0],["2015-01-23",9.65,9.81,9.55,9.71,150100.0],["2015-01-26",9.85,9.85,9.2,9.44,193500.0],["2015-01-27",9.32,9.48,9.04,9.3,236000.0],["2015-01-28",9.34,9.41,9.15,9.16,176800.0],["2015-01-29",9.16,9.16,8.9,9.04,107300.0],["2015-01-30",8.94,9.11,8.9,9.01,114400.0],["2015-02-02",9.07,9.13,8.84,8.97,154700.0],["2015-02-03",9.04,9.13,8.94,9.0,110400.0],["2015-02-04",8.95,9.12,8.86,8.88,88900.0],["2015-02-05",8.94,9.16,8.9,9.11,122900.0],["2015-02-06",9.07,9.12,8.95,9.02,74400.0],["2015-02-09",8.93,9.03,8.74,8.75,198800.0],["2015-02-10",9.02,9.45,8.84,9.12,420600.0],["2015-02-11",9.02,9.12,8.91,8.99,143200.0],["2015-02-12",9.04,9.15,9.04,9.13,161800.0],["2015-02-13",9.09,9.22,9.04,9.15,266200.0],["2015-02-17",9.4,9.6,9.35,9.47,159200.0],["2015-02-18",9.37,9.56,9.37,9.46,149600.0],["2015-02-19",9.5,9.66,9.47,9.53,134400.0],["2015-02-20",9.46,9.58,9.27,9.3,94200.0],["2015-02-23",9.25,9.37,9.02,9.09,46700.0],["2015-02-24",9.03,9.13,8.9,9.1,264700.0],["2015-02-25",9.15,9.41,9.13,9.32,213900.0],["2015-02-26",9.37,9.39,9.31,9.37,72000.0],["2015-02-27",9.39,9.61,9.21,9.37,117200.0],["2015-03-02",9.36,9.45,9.32,9.37,477900.0],["2015-03-03",9.37,9.41,9.31,9.36,173100.0],["2015-03-04",9.23,9.29,9.05,9.14,299600.0],["2015-03-05",9.18,9.2,9.07,9.13,67100.0],["2015-03-06",9.1,9.17,8.93,8.96,169600.0],["2015-03-09",8.95,9.1,8.93,9.06,125800.0],["2015-03-10",8.99,9.08,8.99,9.03,99100.0],["2015-03-11",9.06,9.06,8.95,9.02,169000.0],["2015-03-12",9.07,9.11,8.96,9.09,86800.0],["2015-03-13",8.99,9.08,8.95,8.98,134900.0],["2015-03-16",8.99,9.04,8.94,8.95,112600.0],["2015-03-17",8.95,9.04,8.95,9.0,49200.0],["2015-03-18",8.97,9.23,8.96,9.19,148900.0],["2015-03-19",9.16,9.4,9.08,9.36,151200.0],["2015-03-20",9.44,9.51,9.36,9.38,139400.0],["2015-03-23",9.35,9.51,9.28,9.5,140900.0],["2015-03-24",9.44,9.44,9.35,9.35,91300.0],["2015-03-25",9.3,9.34,9.07,9.07,136900.0],["2015-03-26",9.04,9.11,9.0,9.04,181500.0],["2015-03-27",9.02,9.02,8.89,8.95,147600.0],["2015-03-30",8.91,9.02,8.71,8.74,184600.0],["2015-03-31",8.74,8.86,8.72,8.79,85500.0],["2015-04-01",8.79,9.09,8.76,9.04,140200.0],["2015-04-02",9.07,9.29,8.98,9.23,96500.0],["2015-04-06",9.2,9.41,9.17,9.23,126000.0],["2015-04-07",9.2,9.25,9.13,9.14,44500.0],["2015-04-08",9.15,9.29,9.06,9.16,38000.0],["2015-04-09",9.16,9.23,9.05,9.13,27700.0],["2015-04-10",9.14,9.21,9.02,9.11,136200.0],["2015-04-13",8.85,8.86,8.5,8.58,378300.0],["2015-04-14",8.61,8.68,8.6,8.65,98200.0],["2015-04-15",8.64,8.73,8.58,8.72,122600.0],["2015-04-16",8.83,8.87,8.59,8.67,107700.0],["2015-04-17",8.64,8.67,8.56,8.66,69500.0],["2015-04-20",8.68,8.74,8.59,8.69,60200.0],["2015-04-21",8.67,8.76,8.61,8.66,73000.0],["2015-04-22",8.88,9.18,8.8,8.94,223500.0],["2015-04-23",8.9,9.0,8.88,8.93,59400.0],["2015-04-24",8.94,9.1,8.64,8.68,98600.0],["2015-04-27",8.73,8.83,8.67,8.68,97400.0],["2015-04-28",8.8,8.95,8.79,8.93,144500.0],["2015-04-29",8.88,8.93,8.69,8.78,258900.0],["2015-04-30",8.77,8.98,8.76,8.87,153500.0],["2015-05-01",8.88,8.97,8.71,8.85,77600.0],["2015-05-04",8.81,8.95,8.68,8.73,98900.0],["2015-05-05",8.68,8.82,7.82,8.02,476000.0],["2015-05-06",8.04,8.12,7.67,7.7,402100.0],["2015-05-07",7.6,7.7,7.53,7.63,384800.0],["2015-05-08",7.67,7.9,7.67,7.81,98500.0],["2015-05-11",7.78,7.87,7.68,7.72,78300.0],["2015-05-12",7.68,7.76,7.54,7.61,111800.0],["2015-05-13",7.61,7.78,7.6,7.69,59300.0],["2015-05-14",7.68,7.73,7.57,7.65,100500.0],["2015-05-15",7.6,7.7,7.54,7.56,82100.0],["2015-05-18",7.5,7.73,7.44,7.69,225300.0],["2015-05-19",7.68,7.77,7.49,7.56,95500.0],["2015-05-20",7.6,7.65,7.53,7.64,107400.0],["2015-05-21",7.64,7.84,7.59,7.74,162900.0],["2015-05-22",7.72,7.75,7.65,7.71,55700.0],["2015-05-26",7.65,7.78,7.6,7.68,95500.0],["2015-05-27",7.66,7.72,7.62,7.66,63700.0],["2015-05-28",7.6,7.75,7.59,7.73,125600.0],["2015-05-29",7.73,7.75,7.63,7.7,127600.0],["2015-06-01",7.75,7.93,7.66,7.82,158800.0],["2015-06-02",7.8,7.98,7.77,7.85,54600.0],["2015-06-03",7.84,8.2,7.84,8.17,70100.0],["2015-06-04",8.15,8.21,8.03,8.11,37600.0],["2015-06-05",8.09,8.24,8.03,8.18,50200.0],["2015-06-08",8.08,8.19,8.0,8.04,80300.0],["2015-06-09",8.0,8.04,7.78,7.91,97900.0],["2015-06-10",7.85,7.96,7.8,7.9,74800.0],["2015-06-11",7.9,8.08,7.89,7.99,173600.0],["2015-06-12",7.95,7.96,7.84,7.85,96900.0],["2015-06-15",7.81,7.85,7.69,7.79,110600.0],["2015-06-16",7.75,7.89,7.74,7.82,87100.0],["2015-06-17",7.81,7.91,7.78,7.8,88700.0],["2015-06-18",7.79,7.89,7.74,7.82,62100.0],["2015-06-19",7.75,7.75,7.59,7.62,62500.0],["2015-06-22",7.68,7.72,7.58,7.62,38300.0],["2015-06-23",7.61,7.65,7.54,7.57,25400.0],["2015-06-24",7.5,7.54,7.43,7.44,71200.0],["2015-06-25",7.45,7.48,7.33,7.37,36100.0],["2015-06-26",7.35,7.35,7.12,7.23,45600.0],["2015-06-29",7.05,7.1,6.92,7.03,107400.0],["2015-06-30",7.13,7.2,7.08,7.19,63600.0],["2015-07-01",7.31,7.34,7.13,7.19,134900.0],["2015-07-02",7.16,7.25,7.03,7.08,90900.0],["2015-07-06",5.99,6.08,5.47,6.0,1021400.0],["2015-07-07",5.82,5.91,5.57,5.68,204100.0],["2015-07-08",5.59,5.7,5.45,5.49,187800.0],["2015-07-09",5.56,5.56,5.4,5.46,234800.0],["2015-07-10",5.5,5.52,5.18,5.37,392500.0],["2015-07-13",5.31,5.54,5.31,5.51,420400.0],["2015-07-14",5.5,5.51,5.4,5.5,286200.0],["2015-07-15",5.46,5.68,5.41,5.54,223300.0],["2015-07-16",5.55,5.59,5.48,5.5,121600.0],["2015-07-17",5.51,5.51,5.32,5.47,56800.0],["2015-07-20",5.57,5.61,5.38,5.5,93900.0],["2015-07-21",5.49,5.53,5.4,5.49,156600.0],["2015-07-22",5.45,5.48,5.31,5.38,87300.0],["2015-07-23",5.35,5.45,5.34,5.4,82200.0],["2015-07-24",5.4,5.44,5.29,5.38,132900.0],["2015-07-27",5.34,5.38,5.25,5.33,95300.0],["2015-07-28",5.35,5.5,5.3,5.45,123400.0],["2015-07-29",5.45,5.46,5.29,5.33,79800.0],["2015-07-30",5.33,5.37,5.22,5.25,128400.0],["2015-07-31",5.27,5.27,5.17,5.21,88700.0],["2015-08-03",5.26,5.26,5.01,5.07,212200.0],["2015-08-04",5.48,5.59,5.16,5.22,252400.0],["2015-08-05",5.29,5.32,5.14,5.17,83000.0],["2015-08-06",5.15,5.4,5.0,5.3,588500.0],["2015-08-07",5.27,5.33,5.18,5.18,79800.0],["2015-08-10",5.2,5.3,5.2,5.28,124800.0],["2015-08-11",5.26,5.31,5.06,5.15,514500.0],["2015-08-12",5.14,5.26,5.05,5.25,63400.0],["2015-08-13",5.24,5.28,5.13,5.14,57400.0],["2015-08-14",5.15,5.19,5.0,5.12,106000.0],["2015-08-17",5.15,5.21,5.02,5.1,159700.0],["2015-08-18",5.1,5.14,5.0,5.07,207000.0],["2015-08-19",5.09,5.11,5.01,5.07,183400.0],["2015-08-20",5.07,5.11,5.01,5.06,133700.0],["2015-08-21",5.02,5.1,4.96,5.04,119700.0],["2015-08-24",4.85,5.01,4.71,5.01,156200.0],["2015-08-25",5.15,5.15,4.83,4.89,226300.0],["2015-08-26",4.97,5.07,4.85,4.95,249400.0],["2015-08-27",5.0,5.04,4.93,5.03,90700.0],["2015-08-28",5.04,5.5,5.0,5.42,262300.0],["2015-08-31",5.36,5.37,5.15,5.22,278800.0],["2015-09-01",5.12,5.21,5.08,5.14,77100.0],["2015-09-02",5.17,5.19,5.03,5.11,71300.0],["2015-09-03",5.13,5.19,4.96,5.03,47600.0],["2015-09-04",5.0,5.07,4.95,5.02,32400.0],["2015-09-08",5.18,5.21,5.11,5.16,54400.0],["2015-09-09",5.26,5.35,5.19,5.29,78800.0],["2015-09-10",5.28,5.59,5.28,5.46,189900.0],["2015-09-11",5.41,5.55,5.34,5.51,135300.0],["2015-09-14",5.5,5.63,4.95,4.96,174500.0],["2015-09-15",4.41,5.13,4.41,5.1,269700.0],["2015-09-16",5.08,5.19,4.9,4.96,110400.0],["2015-09-17",4.97,5.06,4.85,4.97,329800.0],["2015-09-18",4.97,4.99,4.84,4.9,58500.0],["2015-09-21",5.12,5.18,5.0,5.02,154200.0],["2015-09-22",4.92,4.98,4.87,4.98,73000.0],["2015-09-23",5.0,5.03,4.86,4.91,157600.0],["2015-09-24",4.95,4.97,4.83,4.92,62900.0],["2015-09-25",4.9,4.9,4.7,4.82,327900.0],["2015-09-28",4.77,4.81,4.66,4.73,144800.0],["2015-09-29",4.74,4.81,4.68,4.77,118900.0],["2015-09-30",4.77,4.95,4.77,4.91,119100.0],["2015-10-01",4.87,5.17,4.87,5.05,536200.0],["2015-10-02",4.96,5.05,4.84,4.99,84200.0],["2015-10-05",4.99,5.17,4.82,5.1,68400.0],["2015-10-06",5.12,5.32,5.07,5.31,258500.0],["2015-10-07",5.36,5.39,5.28,5.37,180900.0],["2015-10-08",5.27,5.41,5.27,5.39,82200.0],["2015-10-09",5.36,5.49,5.31,5.47,97700.0],["2015-10-12",5.83,5.83,5.61,5.68,176600.0],["2015-10-13",5.55,5.69,5.51,5.57,48500.0],["2015-10-14",5.53,5.58,5.39,5.49,69100.0],["2015-10-15",5.52,5.67,5.51,5.62,39200.0],["2015-10-16",5.6,5.62,5.51,5.54,35300.0],["2015-10-19",5.49,5.65,5.47,5.56,77300.0],["2015-10-20",5.56,5.67,5.54,5.61,77200.0],["2015-10-21",5.85,5.85,5.49,5.56,192700.0],["2015-10-22",5.53,5.7,5.52,5.61,102400.0],["2015-10-23",5.46,5.63,5.29,5.57,78000.0],["2015-10-26",5.53,5.69,5.46,5.55,78000.0],["2015-10-27",5.55,5.65,5.45,5.64,86200.0],["2015-10-28",5.63,5.82,5.58,5.7,157300.0],["2015-10-29",5.9,5.9,5.5,5.59,247900.0],["2015-10-30",5.57,5.68,5.55,5.56,117600.0],["2015-11-02",5.58,5.6,5.45,5.55,162100.0],["2015-11-03",5.53,5.63,5.51,5.6,94800.0],["2015-11-04",5.55,5.75,5.55,5.67,213300.0],["2015-11-05",5.68,5.69,5.58,5.59,44300.0],["2015-11-06",5.56,5.74,5.53,5.71,98400.0],["2015-11-09",5.6,5.61,5.54,5.58,102400.0],["2015-11-10",5.54,5.56,5.43,5.53,98400.0],["2015-11-11",5.55,5.57,5.36,5.42,112600.0],["2015-11-12",5.42,5.51,5.37,5.43,127100.0],["2015-11-13",5.38,5.38,5.23,5.29,93200.0],["2015-11-16",5.26,5.26,5.15,5.24,198000.0],["2015-11-17",5.16,5.25,5.16,5.2,205500.0],["2015-11-18",5.17,5.3,5.17,5.29,65000.0],["2015-11-19",5.27,5.32,5.2,5.27,83500.0],["2015-11-20",5.26,5.35,5.25,5.3,48400.0],["2015-11-23",5.28,5.42,5.26,5.38,144900.0],["2015-11-24",5.31,5.37,5.24,5.33,191100.0],["2015-11-25",5.34,5.38,5.31,5.35,139800.0],["2015-11-27",5.33,5.35,5.31,5.35,40100.0],["2015-11-30",5.3,5.32,5.25,5.28,138100.0],["2015-12-01",5.37,5.39,5.19,5.24,207100.0],["2015-12-02",5.25,5.33,5.21,5.23,437100.0],["2015-12-03",5.26,5.32,5.2,5.27,149800.0],["2015-12-04",5.3,5.32,5.22,5.25,65000.0],["2015-12-07",5.2,5.24,5.16,5.2,57800.0],["2015-12-08",5.17,5.27,5.12,5.21,68200.0],["2015-12-09",5.21,5.47,5.19,5.45,271500.0],["2015-12-10",5.5,5.77,5.45,5.72,207500.0],["2015-12-11",5.7,5.7,5.55,5.58,134900.0],["2015-12-14",5.49,5.51,5.31,5.4,131500.0],["2015-12-15",5.4,5.58,5.36,5.56,146500.0],["2015-12-16",5.55,5.95,5.54,5.9,124000.0],["2015-12-17",5.87,5.9,5.76,5.82,125300.0],["2015-12-18",5.86,5.91,5.79,5.83,150400.0],["2015-12-21",5.96,6.23,5.95,6.14,159600.0],["2015-12-22",6.1,6.15,6.0,6.04,32300.0],["2015-12-23",6.02,6.05,5.94,6.0,99100.0],["2015-12-24",5.93,6.05,5.83,6.05,64000.0],["2015-12-28",5.99,6.04,5.9,6.0,65900.0],["2015-12-29",5.93,6.04,5.87,6.0,109600.0],["2015-12-30",5.94,5.94,5.78,5.84,80100.0],["2015-12-31",5.84,5.9,5.71,5.82,95800.0],["2016-01-04",5.74,5.89,5.58,5.89,205900.0],["2016-01-05",5.83,5.83,5.56,5.65,49500.0],["2016-01-06",5.57,5.6,5.41,5.49,55400.0],["2016-01-07",5.41,5.48,5.27,5.33,84700.0],["2016-01-08",5.4,5.52,5.3,5.43,197300.0],["2016-01-11",5.47,5.48,5.19,5.25,68900.0],["2016-01-12",5.26,5.33,5.06,5.17,91800.0],["2016-01-13",5.22,5.28,5.0,5.06,68600.0],["2016-01-14",5.1,5.28,5.04,5.13,151900.0],["2016-01-15",5.1,5.12,4.95,5.04,73800.0],["2016-01-19",5.1,5.1,4.92,5.0,132300.0],["2016-01-20",4.87,4.93,4.7,4.89,434000.0],["2016-01-21",4.93,4.95,4.84,4.95,102300.0],["2016-01-22",5.0,5.11,5.0,5.01,81400.0],["2016-01-25",5.0,5.1,4.97,5.01,32500.0],["2016-01-26",5.05,5.07,5.01,5.04,47000.0],["2016-01-27",5.01,5.02,4.93,4.95,29700.0],["2016-01-28",4.94,4.94,4.8,4.87,45900.0],["2016-01-29",4.87,5.06,4.87,4.99,124200.0],["2016-02-01",4.9,5.32,4.85,5.27,241500.0],["2016-02-02",5.28,5.34,5.22,5.31,52400.0],["2016-02-03",5.34,5.37,5.23,5.35,138500.0],["2016-02-04",5.35,5.39,5.29,5.36,136800.0],["2016-02-05",5.36,5.36,5.1,5.2,111000.0],["2016-02-08",5.13,5.15,4.85,4.95,220500.0],["2016-02-09",4.8,4.91,4.42,4.56,842600.0],["2016-02-10",4.66,4.72,4.49,4.52,279600.0],["2016-02-11",4.55,4.55,4.29,4.32,263000.0],["2016-02-12",4.46,4.46,4.31,4.33,213400.0],["2016-02-16",4.5,4.54,4.24,4.3,269300.0],["2016-02-17",4.53,4.57,4.35,4.38,275800.0],["2016-02-18",4.36,4.46,4.32,4.41,192600.0],["2016-02-19",4.44,4.6,4.42,4.53,35700.0],["2016-02-22",4.6,4.73,4.57,4.59,74800.0],["2016-02-23",4.59,4.61,4.48,4.54,40200.0],["2016-02-24",4.56,4.61,4.48,4.59,101700.0],["2016-02-25",4.58,4.62,4.49,4.51,92100.0],["2016-02-26",4.53,4.7,4.51,4.64,56000.0],["2016-02-29",4.62,4.75,4.51,4.52,473600.0],["2016-03-01",4.61,4.8,4.61,4.64,308500.0],["2016-03-02",4.69,4.87,4.68,4.84,78400.0],["2016-03-03",4.88,5.1,4.87,4.97,109400.0],["2016-03-04",4.97,5.16,4.94,4.94,70600.0],["2016-03-07",4.97,5.13,4.97,5.06,105700.0],["2016-03-08",5.16,5.16,4.89,4.98,122500.0],["2016-03-09",5.01,5.09,4.96,5.07,68500.0],["2016-03-10",5.11,5.17,4.87,4.9,34600.0],["2016-03-11",4.96,5.04,4.83,4.94,61900.0],["2016-03-14",4.91,5.0,4.87,4.92,44800.0],["2016-03-15",4.89,4.89,4.76,4.8,27300.0],["2016-03-16",4.82,4.86,4.77,4.83,26000.0],["2016-03-17",4.86,4.89,4.8,4.87,29300.0],["2016-03-18",4.88,4.97,4.88,4.88,24600.0],["2016-03-21",4.88,5.05,4.88,4.98,64000.0],["2016-03-22",4.97,5.33,4.97,5.31,111200.0],["2016-03-23",5.31,5.43,5.24,5.3,108600.0],["2016-03-24",5.26,5.33,5.22,5.32,24500.0],["2016-03-28",5.3,5.3,5.15,5.17,65400.0],["2016-03-29",5.13,5.26,5.06,5.22,107000.0],["2016-03-30",5.24,5.39,5.2,5.29,54800.0],["2016-03-31",5.31,5.33,5.12,5.23,67600.0],["2016-04-01",5.21,5.25,5.07,5.11,75100.0],["2016-04-04",5.07,5.12,5.03,5.08,44100.0],["2016-04-05",5.03,5.03,4.87,4.89,52100.0],["2016-04-06",4.93,5.02,4.83,5.02,188100.0],["2016-04-07",5.05,5.07,4.92,4.99,43700.0],["2016-04-08",5.02,5.02,4.93,5.0,39800.0],["2016-04-11",5.05,5.12,4.92,4.95,41700.0],["2016-04-12",4.99,5.0,4.92,4.99,12700.0],["2016-04-13",5.02,5.06,4.96,5.01,81500.0],["2016-04-14",5.02,5.03,4.88,4.92,33600.0],["2016-04-15",4.95,5.0,4.92,4.97,73600.0],["2016-04-18",4.98,5.0,4.94,4.95,17100.0],["2016-04-19",5.0,5.18,4.99,5.15,62700.0],["2016-04-20",5.15,5.35,5.15,5.35,49200.0],["2016-04-21",5.37,5.38,5.26,5.32,52800.0],["2016-04-22",5.29,5.4,5.23,5.36,18700.0],["2016-04-25",5.33,5.4,5.27,5.3,20500.0],["2016-04-26",5.27,5.38,5.09,5.27,318000.0],["2016-04-27",5.3,5.47,5.28,5.3,288800.0],["2016-04-28",5.33,5.65,5.32,5.53,44600.0],["2016-04-29",5.55,5.55,5.36,5.42,16400.0],["2016-05-02",5.35,5.35,5.24,5.28,69000.0],["2016-05-03",4.94,5.04,4.8,4.85,541600.0],["2016-05-04",4.85,4.86,4.53,4.71,373200.0],["2016-05-05",4.74,4.86,4.54,4.6,144300.0],["2016-05-06",4.59,4.73,4.55,4.68,75400.0],["2016-05-09",4.65,4.76,4.65,4.7,101000.0],["2016-05-10",4.72,4.81,4.68,4.73,71400.0],["2016-05-11",4.68,4.94,4.68,4.83,80500.0],["2016-05-12",4.83,4.86,4.62,4.72,280600.0],["2016-05-13",4.68,4.92,4.62,4.82,184900.0],["2016-05-16",4.86,4.91,4.76,4.85,67000.0],["2016-05-17",4.82,4.94,4.78,4.82,75100.0],["2016-05-18",4.84,4.9,4.81,4.84,70900.0],["2016-05-19",4.79,4.89,4.68,4.85,87300.0],["2016-05-20",4.83,5.03,4.82,4.84,106900.0],["2016-05-23",4.89,5.12,4.88,5.03,207100.0],["2016-05-24",4.95,5.15,4.92,5.06,116200.0],["2016-05-25",5.05,5.11,4.92,4.97,156500.0],["2016-05-26",4.9,5.03,4.88,4.98,31600.0],["2016-05-27",4.91,5.04,4.91,4.96,11900.0],["2016-05-31",4.83,5.14,4.79,5.0,890800.0],["2016-06-01",4.96,5.05,4.86,5.01,80600.0],["2016-06-02",4.99,5.19,4.99,5.13,251100.0],["2016-06-03",5.11,5.18,5.11,5.14,100800.0],["2016-06-06",5.16,5.29,5.13,5.2,243000.0],["2016-06-07",5.21,5.25,5.04,5.1,78800.0],["2016-06-08",5.06,5.1,5.04,5.05,287400.0],["2016-06-09",5.02,5.07,4.98,5.04,565100.0],["2016-06-10",5.03,5.06,4.92,5.0,189100.0],["2016-06-13",4.98,5.02,4.85,4.87,227500.0],["2016-06-14",4.91,5.15,4.88,5.08,126400.0],["2016-06-15",5.2,5.38,5.2,5.3,195900.0],["2016-06-16",5.22,5.45,5.11,5.21,184400.0],["2016-06-17",4.93,5.27,4.93,4.99,77100.0],["2016-06-20",5.17,5.17,5.01,5.03,89900.0],["2016-06-21",5.06,5.08,4.92,4.95,110600.0],["2016-06-22",4.98,5.02,4.95,5.01,88100.0],["2016-06-23",5.03,5.09,5.0,5.06,92300.0],["2016-06-24",4.91,4.99,4.84,4.87,174600.0],["2016-06-27",4.85,4.85,4.7,4.75,186200.0],["2016-06-28",4.8,4.85,4.73,4.76,69500.0],["2016-06-29",4.81,4.9,4.75,4.83,32600.0],["2016-06-30",4.86,4.92,4.78,4.92,264300.0],["2016-07-01",4.94,5.05,4.9,4.98,22300.0],["2016-07-05",4.94,4.95,4.81,4.85,80300.0],["2016-07-06",4.81,4.95,4.77,4.87,64700.0],["2016-07-07",4.84,4.9,4.81,4.83,48700.0],["2016-07-08",4.87,4.9,4.82,4.87,78000.0],["2016-07-11",4.87,5.03,4.87,4.93,75500.0],["2016-07-12",4.96,5.0,4.91,4.97,51300.0],["2016-07-13",4.96,4.97,4.89,4.93,68400.0],["2016-07-14",4.94,4.95,4.87,4.93,59400.0],["2016-07-15",4.94,4.95,4.86,4.9,18500.0],["2016-07-18",4.91,4.94,4.87,4.89,65300.0],["2016-07-19",4.92,4.96,4.82,4.89,62100.0],["2016-07-20",4.93,4.94,4.89,4.9,28900.0],["2016-07-21",4.9,4.92,4.86,4.86,112000.0],["2016-07-22",4.88,4.91,4.86,4.91,8300.0],["2016-07-25",4.94,4.94,4.86,4.86,64900.0],["2016-07-26",4.89,4.91,4.87,4.88,20000.0],["2016-07-27",4.92,4.92,4.86,4.86,20400.0],["2016-07-28",4.85,4.88,4.84,4.86,51800.0],["2016-07-29",4.81,4.88,4.8,4.87,14200.0],["2016-08-01",4.87,4.96,4.86,4.88,17700.0],["2016-08-02",4.6,4.75,4.52,4.59,204900.0],["2016-08-03",4.61,4.68,4.6,4.66,56500.0],["2016-08-04",4.66,4.67,4.57,4.63,62500.0],["2016-08-05",4.65,4.66,4.6,4.62,105200.0],["2016-08-08",4.69,4.83,4.66,4.82,206100.0],["2016-08-09",4.83,4.87,4.78,4.82,128500.0],["2016-08-10",4.84,4.87,4.79,4.81,93100.0],["2016-08-11",4.88,4.89,4.8,4.81,438200.0],["2016-08-12",4.8,4.87,4.79,4.84,53500.0],["2016-08-15",4.89,4.91,4.84,4.91,74300.0],["2016-08-16",5.2,5.27,5.06,5.13,239700.0],["2016-08-17",5.25,5.61,5.22,5.41,793900.0],["2016-08-18",5.61,5.63,5.31,5.45,281800.0],["2016-08-19",5.4,5.59,5.39,5.54,162300.0],["2016-08-22",5.5,5.54,5.38,5.43,154800.0],["2016-08-23",5.4,5.44,5.37,5.42,47500.0],["2016-08-24",5.36,5.48,5.31,5.4,105800.0],["2016-08-25",5.37,5.45,5.37,5.4,33000.0],["2016-08-26",5.43,5.45,5.39,5.39,17500.0],["2016-08-29",5.36,5.38,5.32,5.36,47800.0],["2016-08-30",5.35,5.36,5.23,5.3,58000.0],["2016-08-31",5.26,5.31,5.2,5.21,52000.0],["2016-09-01",5.18,5.26,5.18,5.22,12700.0],["2016-09-02",5.22,5.28,5.2,5.28,20000.0],["2016-09-06",5.37,5.44,5.36,5.4,100900.0],["2016-09-07",5.45,5.45,5.37,5.41,46400.0],["2016-09-08",5.44,5.47,5.35,5.4,159600.0],["2016-09-09",5.34,5.5,5.28,5.28,22200.0],["2016-09-12",5.22,5.25,5.14,5.17,100900.0],["2016-09-13",5.15,5.21,5.11,5.2,219400.0],["2016-09-14",5.31,5.36,5.12,5.13,78000.0],["2016-09-15",5.18,5.2,5.11,5.11,47600.0],["2016-09-16",5.1,5.11,5.02,5.05,72000.0],["2016-09-19",5.09,5.19,5.0,5.16,144300.0],["2016-09-20",5.14,5.19,5.04,5.05,42000.0],["2016-09-21",5.08,5.18,5.04,5.13,104500.0],["2016-09-22",5.22,5.24,5.14,5.19,137400.0],["2016-09-23",5.2,5.21,5.12,5.15,25900.0],["2016-09-26",5.17,5.18,5.09,5.13,38500.0],["2016-09-27",5.13,5.17,5.08,5.14,38200.0],["2016-09-28",5.1,5.26,5.1,5.24,330400.0],["2016-09-29",5.24,5.32,5.14,5.24,110600.0],["2016-09-30",5.21,5.3,5.21,5.27,94000.0],["2016-10-03",5.25,5.29,5.25,5.28,18900.0],["2016-10-04",5.31,5.5,5.28,5.35,127100.0],["2016-10-05",5.38,5.66,5.35,5.4,135700.0],["2016-10-06",5.43,5.43,5.28,5.3,34800.0],["2016-10-07",5.3,5.55,5.26,5.28,19200.0],["2016-10-10",5.42,5.42,5.37,5.39,31100.0],["2016-10-11",5.42,5.42,5.31,5.32,24200.0],["2016-10-12",5.28,5.32,5.22,5.31,74300.0],["2016-10-13",5.32,5.35,5.22,5.29,48900.0],["2016-10-14",5.36,5.36,5.23,5.26,88000.0],["2016-10-17",5.25,5.3,5.2,5.29,52200.0],["2016-10-18",5.34,5.35,5.24,5.29,37900.0],["2016-10-19",5.26,5.33,5.24,5.28,51600.0],["2016-10-20",5.27,5.34,5.19,5.24,24100.0],["2016-10-21",5.19,5.25,5.16,5.24,27400.0],["2016-10-24",5.2,5.27,5.19,5.22,22000.0],["2016-10-25",5.23,5.3,5.16,5.21,45600.0],["2016-10-26",5.28,5.38,5.25,5.36,316200.0],["2016-10-27",5.39,5.39,5.18,5.18,182600.0],["2016-10-28",5.17,5.43,5.14,5.26,97200.0],["2016-10-31",5.23,5.27,5.18,5.19,30600.0],["2016-11-01",5.05,5.14,4.94,5.01,199000.0],["2016-11-02",4.97,5.02,4.87,5.02,484800.0],["2016-11-03",4.99,5.03,4.96,5.01,42700.0],["2016-11-04",4.99,5.05,4.92,4.92,67400.0],["2016-11-07",5.02,5.03,4.98,5.0,50700.0],["2016-11-08",5.0,5.03,5.0,5.01,88900.0],["2016-11-09",4.97,5.12,4.95,5.01,26900.0],["2016-11-10",5.0,5.02,4.87,4.89,79600.0],["2016-11-11",4.85,5.02,4.85,4.95,50700.0],["2016-11-14",4.86,4.87,4.67,4.7,189500.0],["2016-11-15",4.72,4.75,4.62,4.64,37600.0],["2016-11-16",4.6,4.64,4.58,4.61,21800.0],["2016-11-17",4.6,4.67,4.6,4.66,8800.0],["2016-11-18",4.7,4.72,4.67,4.72,16900.0],["2016-11-21",4.74,4.83,4.74,4.8,45400.0],["2016-11-22",4.71,5.0,4.71,4.95,100100.0],["2016-11-23",4.86,4.9,4.76,4.85,114300.0],["2016-11-25",4.86,5.02,4.86,4.98,47900.0],["2016-11-28",4.87,4.92,4.8,4.84,71000.0],["2016-11-29",4.84,4.85,4.66,4.71,61500.0],["2016-11-30",4.73,4.73,4.62,4.65,24000.0],["2016-12-01",4.64,4.67,4.55,4.55,58900.0],["2016-12-02",4.54,4.7,4.5,4.65,41000.0],["2016-12-05",4.72,4.8,4.72,4.78,36700.0],["2016-12-06",4.83,4.98,4.81,4.97,112900.0],["2016-12-07",4.94,4.96,4.9,4.93,27300.0],["2016-12-08",4.95,5.05,4.95,5.0,85500.0],["2016-12-09",5.01,5.04,4.91,4.94,220800.0],["2016-12-12",4.94,5.09,4.88,4.93,24200.0],["2016-12-13",4.86,4.97,4.86,4.94,25400.0],["2016-12-14",4.92,4.99,4.88,4.89,62500.0],["2016-12-15",4.88,4.95,4.83,4.92,27400.0],["2016-12-16",4.89,4.95,4.87,4.9,20300.0],["2016-12-19",4.82,4.9,4.82,4.9,21400.0],["2016-12-20",4.85,4.94,4.82,4.9,70700.0],["2016-12-21",4.88,4.93,4.85,4.88,67400.0],["2016-12-22",4.87,4.88,4.82,4.85,38300.0],["2016-12-23",4.87,4.93,4.85,4.87,56300.0],["2016-12-27",4.83,4.93,4.82,4.88,100100.0],["2016-12-28",4.93,4.93,4.85,4.89,43800.0],["2016-12-29",4.87,4.99,4.83,4.88,114700.0],["2016-12-30",4.85,4.89,4.77,4.79,82300.0],["2017-01-03",5.04,5.37,5.01,5.15,546900.0],["2017-01-04",5.25,5.42,5.23,5.39,220300.0],["2017-01-05",5.45,5.57,5.38,5.53,130500.0],["2017-01-06",5.52,5.6,5.46,5.52,87200.0],["2017-01-09",5.42,5.63,5.41,5.51,122300.0],["2017-01-10",5.51,5.58,5.46,5.5,72800.0],["2017-01-11",5.49,5.67,5.45,5.62,114300.0],["2017-01-12",5.55,5.55,5.4,5.43,125000.0],["2017-01-13",5.48,5.51,5.4,5.43,60300.0],["2017-01-17",5.36,5.4,5.27,5.28,83200.0],["2017-01-18",5.24,5.28,5.19,5.2,426600.0],["2017-01-19",5.13,5.22,5.11,5.13,71800.0],["2017-01-20",5.17,5.2,5.12,5.17,14700.0],["2017-01-23",5.03,5.08,4.86,4.91,163900.0],["2017-01-24",4.8,4.92,4.8,4.87,427600.0],["2017-01-25",4.85,4.91,4.82,4.88,141300.0],["2017-01-26",4.88,4.92,4.84,4.89,76600.0],["2017-01-27",4.91,4.95,4.82,4.88,15100.0],["2017-01-30",4.82,4.88,4.75,4.88,40900.0],["2017-01-31",4.86,4.96,4.86,4.96,49800.0],["2017-02-01",4.99,4.99,4.91,4.93,18500.0],["2017-02-02",4.91,4.97,4.9,4.95,63000.0],["2017-02-03",4.97,5.05,4.97,4.98,47600.0],["2017-02-06",5.18,5.36,5.11,5.34,182500.0],["2017-02-07",5.09,5.09,4.81,4.92,201700.0],["2017-02-08",4.97,5.0,4.81,4.85,718900.0],["2017-02-09",4.85,4.92,4.8,4.87,124000.0],["2017-02-10",4.85,4.9,4.84,4.87,67700.0],["2017-02-13",4.81,4.9,4.8,4.82,68500.0],["2017-02-14",4.85,4.87,4.8,4.85,32400.0],["2017-02-15",4.83,4.89,4.78,4.89,75100.0],["2017-02-16",4.86,4.96,4.86,4.9,56700.0],["2017-02-17",4.84,4.95,4.82,4.92,47300.0],["2017-02-21",4.91,4.98,4.91,4.96,24500.0],["2017-02-22",4.99,5.02,4.9,4.98,102400.0],["2017-02-23",4.95,4.97,4.87,4.88,39300.0],["2017-02-24",4.89,4.91,4.82,4.89,61900.0],["2017-02-27",4.89,4.97,4.88,4.93,59400.0],["2017-02-28",4.93,4.95,4.83,4.88,31100.0],["2017-03-01",4.89,4.94,4.86,4.92,38500.0],["2017-03-02",4.93,4.94,4.84,4.87,40600.0],["2017-03-03",4.89,4.91,4.82,4.87,57600.0],["2017-03-06",4.84,4.85,4.77,4.8,59600.0],["2017-03-07",4.77,4.8,4.67,4.8,68100.0],["2017-03-08",4.75,4.83,4.71,4.76,48000.0],["2017-03-09",4.72,4.76,4.71,4.74,61700.0],["2017-03-10",4.75,4.87,4.7,4.76,60200.0],["2017-03-13",4.75,4.8,4.68,4.78,67900.0],["2017-03-14",4.73,4.78,4.73,4.77,38100.0],["2017-03-15",4.75,4.79,4.71,4.75,24400.0],["2017-03-16",4.77,4.78,4.71,4.74,8700.0],["2017-03-17",4.73,4.75,4.72,4.72,20500.0],["2017-03-20",4.7,4.74,4.7,4.72,25800.0],["2017-03-21",4.74,4.76,4.7,4.71,25100.0],["2017-03-22",4.68,4.75,4.68,4.73,79700.0],["2017-03-23",4.73,4.74,4.65,4.7,77900.0],["2017-03-24",4.73,4.78,4.66,4.76,42400.0],["2017-03-27",4.7,4.73,4.65,4.7,64800.0],["2017-03-28",4.69,4.74,4.65,4.73,38900.0],["2017-03-29",4.71,4.8,4.66,4.77,87900.0],["2017-03-30",4.75,4.8,4.75,4.78,5500.0],["2017-03-31",4.63,4.8,4.58,4.76,26800.0],["2017-04-03",4.8,4.81,4.73,4.77,21300.0],["2017-04-04",4.77,4.77,4.67,4.7,31100.0],["2017-04-05",4.76,4.78,4.68,4.71,11100.0],["2017-04-06",4.75,4.76,4.7,4.74,31900.0],["2017-04-07",4.76,4.76,4.69,4.74,5100.0],["2017-04-10",4.76,4.8,4.75,4.78,23800.0],["2017-04-11",4.73,4.79,4.71,4.79,13400.0],["2017-04-12",4.77,4.8,4.77,4.79,1427300.0],["2017-04-13",4.8,4.8,4.73,4.75,20400.0],["2017-04-17",4.8,4.8,4.71,4.74,15200.0],["2017-04-18",4.73,4.76,4.63,4.74,41500.0],["2017-04-19",4.72,4.8,4.72,4.79,55600.0],["2017-04-20",4.78,4.86,4.75,4.84,71200.0],["2017-04-21",4.87,4.92,4.84,4.9,40200.0],["2017-04-24",4.9,4.9,4.84,4.86,55800.0],["2017-04-25",4.82,4.85,4.78,4.83,35400.0],["2017-04-26",4.85,5.0,4.85,4.95,73500.0],["2017-04-27",4.92,4.99,4.92,4.95,16400.0],["2017-04-28",4.98,4.98,4.92,4.95,24800.0],["2017-05-01",4.95,4.95,4.86,4.9,23200.0],["2017-05-02",4.89,4.89,4.8,4.8,25300.0],["2017-05-03",4.77,4.82,4.76,4.82,6200.0],["2017-05-04",4.8,4.8,4.75,4.78,15800.0],["2017-05-05",4.78,4.87,4.76,4.81,12600.0],["2017-05-08",4.75,4.91,4.75,4.91,54800.0],["2017-05-09",4.55,4.7,4.54,4.66,635800.0],["2017-05-10",4.65,4.79,4.55,4.77,177600.0],["2017-05-11",4.74,4.84,4.71,4.82,73900.0],["2017-05-12",4.84,4.98,4.71,4.88,124000.0],["2017-05-15",4.88,5.04,4.88,4.99,132700.0],["2017-05-16",5.0,5.2,5.0,5.13,49700.0],["2017-05-17",5.08,5.09,4.85,4.88,106900.0],["2017-05-18",4.85,4.95,4.81,4.87,23900.0],["2017-05-19",4.92,4.97,4.84,4.9,24200.0],["2017-05-22",4.93,5.12,4.93,5.07,52400.0],["2017-05-23",5.07,5.08,4.93,4.94,15200.0],["2017-05-24",4.98,5.03,4.83,4.87,44500.0],["2017-05-25",4.88,5.03,4.88,5.01,46600.0],["2017-05-26",5.01,5.05,4.97,5.05,5100.0],["2017-05-30",5.0,5.04,4.99,5.02,13100.0],["2017-05-31",4.97,5.04,4.97,5.02,8100.0],["2017-06-01",5.04,5.04,4.99,5.03,13500.0],["2017-06-02",5.04,5.04,4.86,4.98,8300.0],["2017-06-05",5.0,5.0,4.97,4.97,1800.0],["2017-06-06",4.9,4.99,4.89,4.92,10900.0],["2017-06-07",4.93,4.94,4.85,4.9,2900.0],["2017-06-08",4.94,4.97,4.89,4.91,11900.0],["2017-06-09",4.92,4.97,4.84,4.92,36900.0],["2017-06-12",4.86,4.89,4.83,4.85,11500.0],["2017-06-13",4.86,4.88,4.81,4.84,7900.0],["2017-06-14",4.83,4.87,4.78,4.81,21700.0],["2017-06-15",4.75,4.89,4.75,4.87,22200.0],["2017-06-16",4.83,4.87,4.8,4.82,14600.0],["2017-06-19",4.81,4.89,4.8,4.83,22600.0],["2017-06-20",4.8,4.89,4.8,4.86,29500.0],["2017-06-21",4.84,4.92,4.82,4.89,32600.0],["2017-06-22",4.89,5.0,4.85,4.96,31400.0],["2017-06-23",4.95,5.1,4.94,4.98,12200.0],["2017-06-26",5.08,5.16,5.06,5.12,54400.0],["2017-06-27",5.08,5.18,5.08,5.12,15800.0],["2017-06-28",5.08,5.19,5.04,5.14,30100.0],["2017-06-29",5.14,5.16,5.0,5.11,16000.0],["2017-06-30",5.1,5.11,4.95,5.11,14600.0],["2017-07-03",4.96,5.15,4.96,5.01,31700.0],["2017-07-05",5.05,5.08,4.98,5.03,28700.0],["2017-07-06",5.02,5.12,5.0,5.11,49000.0],["2017-07-07",5.1,5.19,5.1,5.15,16600.0],["2017-07-10",5.15,5.17,5.06,5.13,18200.0],["2017-07-11",5.1,5.25,5.09,5.17,58800.0],["2017-07-12",5.2,5.28,5.2,5.25,18200.0],["2017-07-13",5.26,5.29,5.14,5.19,16400.0],["2017-07-14",5.18,5.39,5.15,5.19,12400.0],["2017-07-17",5.25,5.33,5.22,5.26,22800.0],["2017-07-18",5.3,5.3,5.15,5.23,38600.0],["2017-07-19",5.17,5.25,5.14,5.17,10900.0],["2017-07-20",5.2,5.2,5.07,5.2,16900.0],["2017-07-21",5.19,5.19,5.1,5.13,36700.0],["2017-07-24",5.09,5.09,4.96,5.05,22100.0],["2017-07-25",5.01,5.03,4.99,5.01,14700.0],["2017-07-26",5.0,5.08,5.0,5.07,18700.0],["2017-07-27",5.04,5.09,4.99,5.0,47400.0],["2017-07-28",5.01,5.02,4.95,4.97,14800.0],["2017-07-31",5.0,5.06,4.91,5.06,32100.0],["2017-08-01",5.2,5.2,5.01,5.05,39600.0],["2017-08-02",5.04,5.3,5.04,5.22,92500.0],["2017-08-03",5.05,5.16,4.99,5.01,36600.0],["2017-08-04",4.93,5.05,4.93,4.96,31900.0],["2017-08-07",4.9,4.93,4.81,4.9,33000.0],["2017-08-08",4.9,5.02,4.9,4.93,45600.0],["2017-08-09",4.85,4.92,4.84,4.88,30900.0],["2017-08-10",4.9,4.93,4.85,4.9,30800.0],["2017-08-11",4.88,4.93,4.83,4.9,23900.0],["2017-08-14",4.87,4.97,4.87,4.96,42900.0],["2017-08-15",4.93,4.96,4.9,4.96,27600.0],["2017-08-16",4.86,4.92,4.85,4.9,28700.0],["2017-08-17",4.88,4.92,4.86,4.9,15600.0],["2017-08-18",4.87,4.89,4.82,4.86,4100.0],["2017-08-21",4.9,4.9,4.8,4.84,46200.0],["2017-08-22",4.82,4.91,4.82,4.91,9900.0],["2017-08-23",4.91,4.93,4.86,4.9,30200.0],["2017-08-24",4.89,4.94,4.87,4.92,12700.0],["2017-08-25",4.96,4.96,4.91,4.91,10900.0],["2017-08-28",4.91,4.95,4.9,4.93,12900.0],["2017-08-29",4.86,4.92,4.86,4.92,55600.0],["2017-08-30",4.87,4.93,4.84,4.91,14700.0],["2017-08-31",4.87,4.97,4.87,4.93,75600.0],["2017-09-01",4.91,4.94,4.9,4.93,19900.0],["2017-09-05",4.94,5.09,4.94,5.03,31400.0],["2017-09-06",5.05,5.1,5.03,5.09,8800.0],["2017-09-07",5.1,5.14,5.08,5.12,13400.0],["2017-09-08",5.14,5.21,5.09,5.12,11500.0],["2017-09-11",5.05,5.18,5.02,5.16,19700.0],["2017-09-12",5.12,5.12,5.1,5.11,10600.0],["2017-09-13",5.04,5.2,5.03,5.12,22600.0],["2017-09-14",5.06,5.16,5.06,5.14,21600.0],["2017-09-15",5.12,5.15,5.11,5.14,3200.0],["2017-09-18",5.12,5.12,5.1,5.12,22300.0],["2017-09-19",5.17,5.2,5.12,5.14,14000.0],["2017-09-20",5.17,5.17,5.1,5.12,20600.0],["2017-09-21",5.13,5.15,5.13,5.14,8000.0],["2017-09-22",5.12,5.16,5.12,5.13,7200.0],["2017-09-25",5.17,5.25,5.13,5.18,34000.0],["2017-09-26",5.25,5.25,5.14,5.19,7200.0],["2017-09-27",5.19,5.24,5.18,5.23,107500.0],["2017-09-28",5.31,5.37,5.31,5.34,16300.0],["2017-09-29",5.31,5.39,5.27,5.39,8600.0],["2017-10-02",5.34,5.36,5.28,5.31,14700.0],["2017-10-03",5.32,5.34,5.3,5.32,7600.0],["2017-10-04",5.33,5.34,5.26,5.26,2600.0],["2017-10-05",5.27,5.27,5.17,5.24,4700.0],["2017-10-06",5.25,5.28,5.23,5.25,2100.0],["2017-10-09",5.23,5.3,5.23,5.3,18700.0],["2017-10-10",5.25,5.29,5.24,5.26,8800.0],["2017-10-11",5.28,5.28,5.15,5.2,2200.0],["2017-10-12",5.24,5.24,5.2,5.23,1600.0],["2017-10-13",5.01,5.23,5.01,5.21,4800.0],["2017-10-16",5.22,5.27,5.19,5.2,21500.0],["2017-10-17",5.31,5.35,5.24,5.28,31500.0],["2017-10-18",5.32,5.39,5.27,5.32,38100.0],["2017-10-19",5.35,5.43,5.29,5.29,28600.0],["2017-10-20",5.23,5.36,5.23,5.36,22100.0],["2017-10-23",5.41,5.45,5.4,5.45,19400.0],["2017-10-24",5.42,5.45,5.4,5.43,11100.0],["2017-10-25",5.4,5.4,5.18,5.36,6000.0],["2017-10-26",5.44,5.45,5.33,5.36,4100.0],["2017-10-27",5.36,5.4,5.36,5.4,2100.0],["2017-10-30",5.42,5.53,5.41,5.44,17000.0],["2017-10-31",5.44,5.49,5.41,5.48,13100.0],["2017-11-01",5.48,5.52,5.41,5.41,6800.0],["2017-11-02",5.4,5.4,5.33,5.36,11400.0],["2017-11-03",5.29,5.35,5.27,5.33,5300.0],["2017-11-06",5.25,5.25,4.91,4.91,97200.0],["2017-11-07",5.12,5.42,5.11,5.33,217400.0],["2017-11-08",5.31,5.44,5.24,5.42,65800.0],["2017-11-09",5.2,5.3,5.2,5.27,32200.0],["2017-11-10",5.3,5.5,5.27,5.4,71000.0],["2017-11-13",5.13,5.33,5.13,5.25,17400.0],["2017-11-14",5.21,5.26,5.14,5.19,46000.0],["2017-11-15",5.16,5.25,5.09,5.25,28800.0],["2017-11-16",5.25,5.57,5.2,5.43,158200.0],["2017-11-17",5.44,5.46,5.4,5.4,3300.0],["2017-11-20",5.31,5.46,5.31,5.38,48100.0],["2017-11-21",5.43,5.66,5.43,5.65,168400.0],["2017-11-22",5.65,5.73,5.59,5.63,70500.0],["2017-11-24",5.55,5.61,5.51,5.55,23500.0],["2017-11-27",5.54,5.6,5.48,5.57,12900.0],["2017-11-28",5.6,5.95,5.54,5.85,243800.0],["2017-11-29",5.9,6.09,5.84,5.93,81600.0],["2017-11-30",6.0,6.09,5.99,6.0,59600.0],["2017-12-01",6.0,6.01,5.88,5.91,33000.0],["2017-12-04",5.95,6.0,5.81,5.87,24000.0],["2017-12-05",5.85,5.89,5.62,5.66,43600.0],["2017-12-06",5.61,5.69,5.45,5.58,65000.0],["2017-12-07",5.51,5.69,5.51,5.59,75900.0],["2017-12-08",5.64,5.78,5.62,5.76,42100.0],["2017-12-11",5.59,5.65,5.4,5.52,110900.0],["2017-12-12",5.45,5.57,5.4,5.42,113500.0],["2017-12-13",5.38,5.5,5.35,5.45,57100.0],["2017-12-14",5.47,5.88,5.39,5.75,252900.0],["2017-12-15",5.7,5.8,5.67,5.69,61800.0],["2017-12-18",5.69,5.69,5.4,5.4,99700.0],["2017-12-19",5.37,5.39,5.16,5.25,140900.0],["2017-12-20",5.26,5.32,5.26,5.27,29300.0],["2017-12-21",5.27,5.47,5.27,5.31,77000.0],["2017-12-22",5.27,5.43,5.27,5.33,42300.0],["2017-12-26",5.4,5.43,5.3,5.34,20300.0],["2017-12-27",5.36,5.52,5.33,5.35,97600.0],["2017-12-28",5.3,5.36,5.26,5.36,89900.0],["2017-12-29",5.31,5.41,5.2,5.33,62100.0],["2018-01-02",5.26,5.39,5.22,5.28,30900.0],["2018-01-03",5.35,5.39,5.21,5.3,49100.0],["2018-01-04",5.33,5.39,5.27,5.3,27900.0],["2018-01-05",5.26,5.34,5.23,5.33,7600.0],["2018-01-08",5.29,5.33,5.16,5.2,64100.0],["2018-01-09",5.23,5.26,5.18,5.25,45000.0],["2018-01-10",5.23,5.26,5.22,5.25,36200.0],["2018-01-11",5.23,5.35,5.15,5.18,142500.0],["2018-01-12",5.26,5.28,5.09,5.19,57900.0],["2018-01-16",5.25,5.29,4.95,5.12,89000.0],["2018-01-17",5.1,5.22,5.09,5.15,54100.0],["2018-01-18",5.18,5.18,4.92,5.0,107600.0],["2018-01-19",5.0,5.19,4.98,5.09,110200.0],["2018-01-22",5.12,5.26,5.09,5.19,20100.0],["2018-01-23",5.18,5.27,4.97,5.2,177300.0],["2018-01-24",5.17,5.22,5.06,5.19,53000.0],["2018-01-25",5.14,5.14,5.03,5.07,25900.0],["2018-01-26",5.05,5.09,5.02,5.04,18400.0],["2018-01-29",5.09,5.12,4.94,5.03,59900.0],["2018-01-30",4.97,5.0,4.9,4.97,46700.0],["2018-01-31",5.05,5.1,4.94,5.05,193500.0],["2018-02-01",5.02,5.02,4.85,4.93,142500.0],["2018-02-02",4.86,4.95,4.82,4.85,45400.0],["2018-02-05",4.9,4.9,4.74,4.86,136200.0],["2018-02-06",4.77,5.15,4.77,5.07,225100.0],["2018-02-07",5.29,5.35,5.16,5.23,91700.0],["2018-02-08",5.24,5.25,5.07,5.08,35000.0],["2018-02-09",5.07,5.2,5.02,5.14,28200.0],["2018-02-12",5.11,5.24,5.09,5.12,37500.0],["2018-02-13",5.17,5.36,5.15,5.3,80800.0],["2018-02-14",5.31,5.48,5.29,5.38,147600.0],["2018-02-15",5.35,5.39,5.25,5.38,18700.0],["2018-02-16",5.34,5.46,5.32,5.43,14300.0],["2018-02-20",5.31,5.44,5.26,5.35,35300.0],["2018-02-21",5.24,5.47,5.24,5.35,34300.0],["2018-02-22",5.3,5.45,5.3,5.37,30100.0],["2018-02-23",5.39,5.48,5.38,5.43,17900.0],["2018-02-26",5.49,5.53,5.4,5.5,56600.0],["2018-02-27",5.45,5.53,5.41,5.47,58300.0],["2018-02-28",5.49,5.56,5.45,5.49,32300.0],["2018-03-01",5.45,5.5,5.45,5.46,4300.0],["2018-03-02",5.43,5.44,5.22,5.41,6800.0],["2018-03-05",5.33,5.44,5.28,5.28,45700.0],["2018-03-06",5.36,5.43,5.29,5.43,24200.0],["2018-03-07",5.37,5.42,5.33,5.38,25600.0],["2018-03-08",5.42,5.45,5.38,5.45,19500.0],["2018-03-09",5.45,5.55,5.36,5.53,49200.0],["2018-03-12",5.55,5.66,5.51,5.66,79000.0],["2018-03-13",5.66,5.66,5.52,5.65,10000.0],["2018-03-14",5.6,5.71,5.48,5.62,56100.0],["2018-03-15",5.6,5.75,5.58,5.6,36200.0],["2018-03-16",5.63,5.7,5.62,5.7,137100.0],["2018-03-19",5.74,5.74,5.64,5.68,14500.0],["2018-03-20",5.73,5.8,5.67,5.73,26000.0],["2018-03-21",5.76,5.76,5.65,5.67,13400.0],["2018-03-22",5.7,5.74,5.67,5.74,136300.0],["2018-03-23",5.73,5.9,5.66,5.69,19800.0],["2018-03-26",5.6,5.7,5.6,5.66,23500.0],["2018-03-27",5.65,5.72,5.62,5.66,55600.0],["2018-03-28",5.65,5.68,5.55,5.56,39100.0],["2018-03-29",5.56,5.56,5.25,5.38,62600.0],["2018-04-02",5.41,5.45,5.34,5.38,34400.0],["2018-04-03",5.37,5.46,5.3,5.39,13700.0],["2018-04-04",5.26,5.42,5.26,5.36,15000.0],["2018-04-05",5.39,5.46,5.34,5.45,8000.0],["2018-04-06",5.4,5.4,5.17,5.17,9700.0],["2018-04-09",5.15,5.31,5.15,5.17,25300.0],["2018-04-10",5.24,5.45,5.23,5.45,45200.0],["2018-04-11",5.41,5.52,5.33,5.38,19800.0],["2018-04-12",5.33,5.48,5.29,5.4,10100.0],["2018-04-13",5.4,5.4,5.29,5.36,5400.0],["2018-04-16",5.34,5.4,5.31,5.31,3000.0],["2018-04-17",5.32,5.42,5.31,5.41,9400.0],["2018-04-18",5.35,5.4,5.31,5.31,5200.0],["2018-04-19",5.3,5.3,5.25,5.25,10300.0],["2018-04-20",5.21,5.3,5.19,5.27,4500.0],["2018-04-23",5.17,5.2,5.11,5.11,21400.0],["2018-04-24",5.17,5.19,5.1,5.15,28600.0],["2018-04-25",5.14,5.18,5.1,5.11,19000.0],["2018-04-26",5.11,5.21,5.11,5.15,13000.0],["2018-04-27",5.15,5.27,5.11,5.14,7800.0],["2018-04-30",5.13,5.3,5.08,5.25,22400.0],["2018-05-01",5.2,5.22,5.11,5.15,12400.0],["2018-05-02",5.14,5.27,5.11,5.24,38200.0],["2018-05-03",5.21,5.21,4.99,5.08,11900.0],["2018-05-04",5.05,5.17,5.05,5.15,13000.0],["2018-05-07",4.96,5.13,4.96,5.06,31300.0],["2018-05-08",5.09,5.16,5.06,5.14,16400.0],["2018-05-09",5.14,5.14,5.03,5.04,18200.0],["2018-05-10",5.06,5.14,5.02,5.11,26000.0],["2018-05-11",5.1,5.15,4.9,5.1,19600.0],["2018-05-14",5.03,5.14,5.03,5.12,35000.0],["2018-05-15",5.09,5.15,5.01,5.15,22900.0],["2018-05-16",5.18,5.25,5.17,5.25,14100.0],["2018-05-17",5.13,5.35,5.13,5.35,20200.0],["2018-05-18",5.34,5.35,5.25,5.29,6200.0],["2018-05-21",5.35,5.43,5.23,5.36,48400.0],["2018-05-22",5.35,5.36,5.27,5.35,53500.0],["2018-05-23",5.26,5.44,5.26,5.37,33700.0],["2018-05-24",5.35,5.41,5.29,5.37,6900.0],["2018-05-25",5.3,5.4,5.16,5.35,20000.0],["2018-05-29",5.35,5.48,5.25,5.42,32200.0],["2018-05-30",5.42,5.49,5.31,5.33,25800.0],["2018-05-31",5.35,5.39,5.32,5.38,6900.0],["2018-06-01",5.39,5.41,5.34,5.39,5100.0],["2018-06-04",5.36,5.42,5.36,5.41,10600.0],["2018-06-05",5.39,5.45,5.34,5.38,29100.0],["2018-06-06",5.36,5.55,5.31,5.48,134000.0],["2018-06-07",5.43,5.5,5.4,5.48,17000.0],["2018-06-08",5.48,5.5,5.41,5.49,4000.0],["2018-06-11",5.45,5.45,5.38,5.4,15900.0],["2018-06-12",5.42,5.44,5.33,5.42,41000.0],["2018-06-13",5.36,5.44,5.31,5.34,146200.0],["2018-06-14",5.37,5.37,5.27,5.3,55200.0],["2018-06-15",5.3,5.4,5.3,5.35,65400.0],["2018-06-18",5.33,5.4,5.31,5.35,57300.0],["2018-06-19",5.35,5.45,5.3,5.42,38500.0],["2018-06-20",5.39,5.51,5.39,5.46,61700.0],["2018-06-21",5.43,5.45,5.25,5.28,58100.0],["2018-06-22",5.29,5.34,5.25,5.29,9100.0],["2018-06-25",5.29,5.33,5.22,5.32,60200.0],["2018-06-26",5.27,5.39,5.27,5.35,53500.0],["2018-06-27",5.32,5.39,5.28,5.29,20100.0],["2018-06-28",5.33,5.37,5.26,5.36,28000.0],["2018-06-29",5.35,5.42,5.34,5.36,13600.0],["2018-07-02",5.28,5.35,5.2,5.32,125200.0],["2018-07-03",5.35,5.4,5.28,5.31,31600.0],["2018-07-05",5.28,5.38,5.25,5.31,116700.0],["2018-07-06",5.35,5.44,5.34,5.4,36200.0],["2018-07-09",5.37,5.47,5.34,5.4,132100.0],["2018-07-10",5.43,5.55,5.38,5.51,40900.0],["2018-07-11",5.42,5.49,5.36,5.4,93100.0],["2018-07-12",5.4,5.45,5.34,5.4,162500.0],["2018-07-13",5.36,5.49,5.36,5.4,43800.0],["2018-07-16",5.35,5.35,5.27,5.29,253900.0],["2018-07-17",5.31,5.33,5.25,5.28,60300.0],["2018-07-18",5.24,5.33,5.16,5.27,47300.0],["2018-07-19",5.24,5.3,5.2,5.26,58300.0],["2018-07-20",5.23,5.29,5.2,5.2,62200.0],["2018-07-23",5.19,5.24,5.16,5.21,20700.0],["2018-07-24",5.2,5.26,5.14,5.21,112000.0],["2018-07-25",5.22,5.27,5.16,5.2,115800.0],["2018-07-26",5.2,5.24,5.14,5.17,187200.0],["2018-07-27",5.15,5.23,5.12,5.16,55800.0],["2018-07-30",5.11,5.14,5.02,5.08,117400.0],["2018-07-31",5.08,5.19,5.06,5.19,62100.0],["2018-08-01",5.12,5.22,5.1,5.16,30400.0],["2018-08-02",5.13,5.3,5.12,5.26,25700.0],["2018-08-03",5.25,5.29,5.24,5.24,5000.0],["2018-08-06",5.36,5.64,5.33,5.35,1531900.0],["2018-08-07",5.6,6.05,5.55,5.76,1059100.0],["2018-08-08",5.8,6.1,5.79,6.07,389600.0],["2018-08-09",6.14,6.28,6.12,6.25,387300.0],["2018-08-10",6.28,6.33,6.18,6.24,78100.0],["2018-08-13",6.23,6.25,6.15,6.16,43400.0],["2018-08-14",6.15,6.28,6.15,6.25,145000.0],["2018-08-15",6.28,6.28,6.12,6.25,49300.0],["2018-08-16",6.25,6.49,6.25,6.42,308500.0],["2018-08-17",6.47,6.5,6.37,6.48,80100.0],["2018-08-20",6.5,6.53,6.4,6.49,114700.0],["2018-08-21",6.5,6.55,6.48,6.49,61200.0],["2018-08-22",6.47,6.54,6.35,6.39,88600.0],["2018-08-23",6.39,6.49,6.35,6.37,54000.0],["2018-08-24",6.32,6.43,6.13,6.38,44000.0],["2018-08-27",6.3,6.36,6.22,6.25,33200.0],["2018-08-28",6.21,6.3,6.2,6.28,40100.0],["2018-08-29",6.18,6.25,6.18,6.23,28900.0],["2018-08-30",6.23,6.23,6.08,6.11,47200.0],["2018-08-31",6.11,6.24,6.1,6.22,32900.0],["2018-09-04",6.08,6.14,6.05,6.12,111500.0],["2018-09-05",6.03,6.19,5.9,6.15,75500.0],["2018-09-06",6.18,6.25,6.13,6.24,34300.0],["2018-09-07",5.97,6.28,5.97,6.23,11300.0],["2018-09-10",6.21,6.28,6.09,6.28,37200.0],["2018-09-11",6.24,6.28,6.11,6.16,27100.0],["2018-09-12",6.15,6.25,6.11,6.23,37700.0],["2018-09-13",6.2,6.28,6.2,6.21,15000.0],["2018-09-14",6.17,6.25,6.17,6.24,9800.0],["2018-09-17",6.24,6.3,6.21,6.22,35900.0],["2018-09-18",6.2,6.24,6.17,6.24,18900.0],["2018-09-19",6.24,6.25,6.21,6.21,4400.0],["2018-09-20",6.25,6.32,6.2,6.23,70000.0],["2018-09-21",6.23,6.25,6.18,6.24,19500.0],["2018-09-24",6.25,6.28,6.2,6.26,11200.0],["2018-09-25",6.3,6.3,6.26,6.3,37800.0],["2018-09-26",6.33,6.35,6.25,6.25,58100.0],["2018-09-27",6.31,6.34,6.18,6.18,67900.0],["2018-09-28",6.26,6.26,6.16,6.18,101900.0],["2018-10-01",6.17,6.23,6.17,6.18,124200.0],["2018-10-02",6.23,6.27,6.19,6.21,22500.0],["2018-10-03",6.2,6.31,6.2,6.28,9700.0],["2018-10-04",6.31,6.31,6.16,6.19,19400.0],["2018-10-05",6.15,6.22,6.06,6.18,19000.0],["2018-10-08",6.16,6.22,6.11,6.17,27300.0],["2018-10-09",6.15,6.21,6.05,6.13,34600.0],["2018-10-10",6.14,6.14,6.03,6.04,34900.0],["2018-10-11",6.06,6.16,6.0,6.06,631400.0],["2018-10-12",6.35,6.35,6.23,6.32,64400.0],["2018-10-15",6.27,6.34,6.25,6.3,144100.0],["2018-10-16",6.34,6.47,6.33,6.47,142300.0],["2018-10-17",6.46,6.5,6.42,6.42,80700.0],["2018-10-18",6.4,6.43,6.34,6.36,80000.0],["2018-10-19",6.41,6.49,6.39,6.45,20400.0],["2018-10-22",6.47,6.5,6.41,6.48,48200.0],["2018-10-23",6.43,6.56,6.36,6.52,539800.0],["2018-10-24",6.59,6.85,6.52,6.54,523500.0],["2018-10-25",6.72,6.72,6.43,6.5,337300.0],["2018-10-26",6.39,6.45,6.15,6.41,243600.0],["2018-10-29",6.54,6.67,6.35,6.44,60600.0],["2018-10-30",6.4,6.47,6.39,6.45,56100.0],["2018-10-31",6.43,6.47,6.34,6.43,84600.0],["2018-11-01",6.45,6.64,6.45,6.54,44800.0],["2018-11-02",6.5,6.67,6.45,6.66,142900.0],["2018-11-05",6.76,6.9,6.64,6.74,88800.0],["2018-11-06",6.96,7.25,6.84,7.09,518800.0],["2018-11-07",7.11,7.23,7.01,7.09,225600.0],["2018-11-08",7.08,7.16,7.05,7.08,113300.0],["2018-11-09",6.98,7.27,6.81,7.27,116900.0],["2018-11-12",7.14,7.21,7.07,7.19,48700.0],["2018-11-13",7.21,7.23,7.1,7.18,25600.0],["2018-11-14",7.19,7.32,7.12,7.18,139500.0],["2018-11-15",7.15,7.19,7.11,7.13,33800.0],["2018-11-16",7.09,7.09,6.98,7.05,206900.0],["2018-11-19",6.97,7.05,6.85,6.88,49100.0],["2018-11-20",6.81,6.81,6.64,6.7,74800.0],["2018-11-21",6.7,6.96,6.7,6.84,47400.0],["2018-11-23",6.79,6.86,6.72,6.84,12800.0],["2018-11-26",6.96,6.97,6.72,6.8,129000.0],["2018-11-27",6.7,6.8,6.69,6.78,19500.0],["2018-11-28",6.75,6.83,6.71,6.8,15000.0],["2018-11-29",6.77,6.81,6.69,6.7,65400.0],["2018-11-30",6.77,6.99,6.7,6.97,69200.0],["2018-12-03",7.01,7.01,6.73,6.83,36000.0],["2018-12-04",6.83,6.83,6.68,6.7,84100.0],["2018-12-06",6.57,6.74,6.55,6.69,65700.0],["2018-12-07",6.7,6.77,6.65,6.69,26100.0],["2018-12-10",6.7,6.81,6.57,6.69,83300.0],["2018-12-11",6.85,6.85,6.65,6.67,80200.0],["2018-12-12",6.67,6.75,6.64,6.7,170700.0],["2018-12-13",6.67,6.74,6.61,6.72,50500.0],["2018-12-14",6.61,6.8,6.61,6.67,18200.0],["2018-12-17",6.65,6.69,6.54,6.57,117300.0],["2018-12-18",6.62,6.62,6.53,6.55,56000.0],["2018-12-19",6.55,6.56,6.36,6.44,108500.0],["2018-12-20",6.39,6.5,6.06,6.11,326400.0],["2018-12-21",6.12,6.17,5.75,5.88,310200.0],["2018-12-24",5.8,5.89,5.67,5.69,70900.0],["2018-12-26",5.79,5.99,5.77,5.95,53000.0],["2018-12-27",5.71,5.94,5.71,5.9,68100.0],["2018-12-28",5.92,5.99,5.81,5.88,29400.0],["2018-12-31",5.92,6.09,5.92,6.07,65100.0],["2019-01-02",6.01,6.12,5.96,6.09,14200.0],["2019-01-03",6.03,6.11,5.9,5.96,24800.0],["2019-01-04",5.98,6.2,5.98,6.14,56000.0],["2019-01-07",6.29,6.4,6.09,6.18,161900.0],["2019-01-08",6.22,6.22,6.11,6.16,13700.0],["2019-01-09",6.35,6.47,6.35,6.42,388100.0],["2019-01-10",6.43,6.78,6.21,6.25,572000.0],["2019-01-11",6.19,6.38,6.18,6.27,122900.0],["2019-01-14",6.19,6.32,6.19,6.23,61100.0],["2019-01-15",6.25,6.35,6.21,6.35,53200.0],["2019-01-16",6.36,6.39,6.3,6.32,143800.0],["2019-01-17",6.29,6.31,6.2,6.2,146900.0],["2019-01-18",6.19,6.27,6.19,6.27,28800.0],["2019-01-22",6.4,6.43,6.26,6.31,173600.0],["2019-01-23",6.32,6.39,6.29,6.39,51200.0],["2019-01-24",6.42,6.49,6.37,6.4,153200.0],["2019-01-25",6.45,6.55,6.4,6.5,64600.0],["2019-01-28",6.53,6.56,6.45,6.53,250900.0],["2019-01-29",6.51,6.67,6.51,6.66,118300.0],["2019-01-30",6.78,6.84,6.72,6.75,147900.0],["2019-01-31",6.76,7.01,6.76,6.99,242900.0],["2019-02-01",7.02,7.14,6.91,7.0,379100.0],["2019-02-04",7.01,7.1,7.0,7.01,191100.0],["2019-02-05",7.83,8.0,7.37,7.7,1493700.0],["2019-02-06",7.76,7.91,7.61,7.7,756400.0],["2019-02-07",7.69,7.7,7.47,7.49,305300.0],["2019-02-08",7.42,7.65,7.42,7.54,312300.0],["2019-02-11",7.47,7.52,7.35,7.37,180500.0],["2019-02-12",7.35,7.41,7.28,7.29,219400.0],["2019-02-13",7.28,7.47,7.28,7.35,609900.0],["2019-02-14",7.31,7.5,7.31,7.44,196800.0],["2019-02-15",7.54,7.6,7.44,7.52,551400.0],["2019-02-19",7.57,7.59,7.47,7.49,94200.0],["2019-02-20",7.5,7.51,7.34,7.4,128100.0],["2019-02-21",7.34,7.44,7.31,7.39,139300.0],["2019-02-22",7.37,7.45,7.35,7.45,103200.0],["2019-02-25",7.45,7.49,7.26,7.35,100400.0],["2019-02-26",7.3,7.33,7.19,7.22,72900.0],["2019-02-27",7.2,7.32,7.18,7.3,57400.0],["2019-02-28",7.36,7.44,7.29,7.38,464500.0],["2019-03-01",7.38,7.67,7.35,7.67,165700.0],["2019-03-04",7.7,7.75,7.55,7.65,171500.0],["2019-03-05",7.65,7.89,7.65,7.84,130000.0],["2019-03-06",7.84,7.89,7.77,7.85,101700.0],["2019-03-07",7.88,8.0,7.73,7.75,274600.0],["2019-03-08",7.68,8.0,7.55,7.94,231100.0],["2019-03-11",7.94,8.18,7.86,8.14,234500.0],["2019-03-12",8.17,8.34,8.14,8.2,162100.0],["2019-03-13",8.21,8.27,8.04,8.04,107300.0],["2019-03-14",7.94,8.04,7.92,7.95,57700.0],["2019-03-15",7.9,7.98,7.61,7.8,97200.0],["2019-03-18",7.86,7.97,7.79,7.82,72700.0],["2019-03-19",7.88,7.91,7.77,7.81,44400.0],["2019-03-20",7.84,7.92,7.79,7.82,36300.0],["2019-03-21",7.82,8.05,7.8,7.99,64400.0],["2019-03-22",7.97,7.98,7.65,7.69,53800.0],["2019-03-25",7.61,7.69,7.54,7.59,34300.0],["2019-03-26",7.65,7.81,7.63,7.79,52700.0],["2019-03-27",7.67,7.76,7.59,7.72,62200.0],["2019-03-28",7.73,7.86,7.72,7.8,81100.0],["2019-03-29",7.84,7.94,7.75,7.94,132500.0],["2019-04-01",8.16,8.24,8.06,8.11,117100.0],["2019-04-02",8.16,8.18,8.08,8.12,81400.0],["2019-04-03",8.14,8.16,8.03,8.1,114500.0],["2019-04-04",7.98,8.02,7.59,7.79,242900.0],["2019-04-05",7.82,7.94,7.81,7.83,16000.0],["2019-04-08",7.89,7.89,7.73,7.77,41100.0],["2019-04-09",7.73,7.82,7.73,7.8,33300.0],["2019-04-10",7.83,7.92,7.82,7.85,36900.0],["2019-04-11",7.86,7.89,7.82,7.87,24600.0],["2019-04-12",7.87,7.98,7.84,7.96,31500.0],["2019-04-15",8.03,8.03,7.93,7.97,27700.0],["2019-04-16",7.97,8.08,7.93,8.02,39800.0],["2019-04-17",7.93,7.99,7.81,7.81,24600.0],["2019-04-18",7.85,8.08,7.81,8.01,50300.0],["2019-04-22",8.01,8.03,7.94,8.03,24800.0],["2019-04-23",7.99,8.03,7.91,7.99,33000.0],["2019-04-24",7.91,8.04,7.88,7.99,24200.0],["2019-04-25",8.04,8.05,7.87,7.95,18300.0],["2019-04-26",8.03,8.03,7.78,7.8,42600.0],["2019-04-29",7.73,7.79,7.39,7.7,124400.0],["2019-04-30",7.59,7.63,7.36,7.39,200300.0],["2019-05-01",7.38,7.5,7.31,7.32,55100.0],["2019-05-02",7.26,7.28,7.15,7.2,46400.0],["2019-05-03",7.18,7.24,7.12,7.15,47100.0],["2019-05-06",7.12,7.44,7.12,7.44,90600.0],["2019-05-07",7.45,7.46,7.19,7.28,30500.0],["2019-05-08",7.4,7.4,7.25,7.27,49000.0],["2019-05-09",7.28,7.33,7.17,7.31,48500.0],["2019-05-10",7.31,7.39,7.21,7.31,69200.0],["2019-05-13",7.03,7.29,7.0,7.25,572900.0],["2019-05-14",7.34,7.73,7.24,7.52,211000.0],["2019-05-15",7.44,7.6,7.14,7.59,38900.0],["2019-05-16",7.54,7.59,7.3,7.4,63200.0],["2019-05-17",7.1,7.45,7.03,7.31,61800.0],["2019-05-20",7.2,7.31,7.1,7.25,21000.0],["2019-05-21",7.28,7.45,7.22,7.24,39100.0],["2019-05-22",7.32,7.37,7.21,7.32,23500.0],["2019-05-23",7.28,7.3,7.11,7.16,118800.0],["2019-05-24",7.16,7.29,7.14,7.17,26500.0],["2019-05-28",7.16,7.17,7.03,7.07,71900.0],["2019-05-29",7.07,7.07,6.93,6.99,60000.0],["2019-05-30",6.97,7.05,6.86,6.96,64700.0],["2019-05-31",6.9,7.01,6.77,6.85,87500.0],["2019-06-03",6.8,6.86,6.74,6.81,211800.0],["2019-06-04",6.77,7.14,6.77,7.14,217300.0],["2019-06-05",7.16,7.26,7.09,7.22,58900.0],["2019-06-06",7.24,7.36,7.21,7.34,35600.0],["2019-06-07",7.36,7.38,7.21,7.23,13800.0],["2019-06-10",7.29,7.29,7.07,7.2,44600.0],["2019-06-11",7.14,7.14,6.93,7.0,43000.0],["2019-06-12",7.01,7.03,6.93,7.0,19300.0],["2019-06-13",7.0,7.03,6.97,6.99,22100.0],["2019-06-14",6.99,7.03,6.97,6.99,22400.0],["2019-06-17",7.0,7.02,6.95,6.99,35200.0],["2019-06-18",7.05,7.08,6.91,7.01,53600.0],["2019-06-19",7.05,7.08,7.01,7.06,19500.0],["2019-06-20",7.11,7.13,7.07,7.07,18100.0],["2019-06-21",7.06,7.3,7.06,7.28,53500.0],["2019-06-24",7.27,7.3,7.19,7.28,31100.0],["2019-06-25",7.25,7.26,7.2,7.25,16900.0],["2019-06-26",7.2,7.2,7.1,7.12,8100.0],["2019-06-27",7.12,7.14,7.08,7.1,22300.0],["2019-06-28",7.11,7.27,7.1,7.21,8600.0],["2019-07-01",7.23,7.23,7.09,7.22,84100.0],["2019-07-02",7.17,7.69,7.14,7.59,224500.0],["2019-07-03",7.65,7.79,7.58,7.68,101500.0],["2019-07-05",7.74,7.85,7.74,7.83,114600.0],["2019-07-08",7.82,7.86,7.6,7.78,101400.0],["2019-07-09",7.74,7.77,7.67,7.73,31100.0],["2019-07-10",7.92,7.94,7.81,7.9,56700.0],["2019-07-11",8.0,8.01,7.95,8.0,63500.0],["2019-07-12",8.03,8.05,7.89,7.93,35900.0],["2019-07-15",7.95,7.96,7.89,7.95,23000.0],["2019-07-16",7.99,8.03,7.92,7.93,20600.0],["2019-07-17",7.9,7.9,7.66,7.68,26900.0],["2019-07-18",7.66,7.75,7.6,7.63,30200.0],["2019-07-19",7.7,7.7,7.65,7.67,11600.0],["2019-07-22",7.67,7.69,7.63,7.64,16900.0],["2019-07-23",7.62,7.62,7.21,7.47,102200.0],["2019-07-24",7.54,7.54,7.4,7.46,40300.0],["2019-07-25",7.44,7.5,7.43,7.49,10700.0],["2019-07-26",7.7,7.7,7.36,7.65,8000.0],["2019-07-29",7.68,7.68,7.45,7.55,24500.0],["2019-07-30",7.47,7.48,7.35,7.36,84500.0],["2019-07-31",7.29,7.31,7.22,7.24,51000.0],["2019-08-01",7.22,7.23,7.06,7.13,107100.0],["2019-08-02",7.13,7.17,7.09,7.13,111400.0],["2019-08-05",7.08,7.11,7.05,7.08,112700.0],["2019-08-06",7.15,7.73,7.15,7.54,212700.0],["2019-08-07",7.51,7.58,7.32,7.52,65000.0],["2019-08-08",7.48,7.51,7.3,7.48,136500.0],["2019-08-09",7.37,7.46,7.37,7.4,14800.0],["2019-08-12",7.35,7.4,7.26,7.29,43100.0],["2019-08-13",7.26,7.3,7.1,7.22,96000.0],["2019-08-14",7.1,7.12,7.04,7.11,131400.0],["2019-08-15",7.12,7.17,7.01,7.12,54800.0],["2019-08-16",7.1,7.22,7.1,7.15,37700.0],["2019-08-19",7.15,7.3,7.11,7.28,77900.0],["2019-08-20",7.23,7.26,7.15,7.24,18900.0],["2019-08-21",7.35,7.44,7.3,7.43,108700.0],["2019-08-22",8.0,8.0,7.84,7.88,209800.0],["2019-08-23",8.0,8.1,7.86,7.93,78600.0],["2019-08-26",7.87,7.88,7.67,7.81,52000.0],["2019-08-27",7.72,7.77,7.64,7.65,28400.0],["2019-08-28",7.61,7.61,7.49,7.57,29600.0],["2019-08-29",7.63,7.63,7.55,7.6,31400.0],["2019-08-30",7.67,7.74,7.64,7.68,62600.0],["2019-09-03",7.44,7.62,7.44,7.57,37100.0],["2019-09-04",7.61,7.61,7.52,7.57,23200.0],["2019-09-05",7.62,7.65,7.47,7.61,37800.0],["2019-09-06",7.62,7.8,7.59,7.64,19000.0],["2019-09-09",7.61,7.61,7.34,7.43,21500.0],["2019-09-10",7.4,7.41,7.3,7.39,29400.0],["2019-09-11",7.39,7.5,7.35,7.5,30800.0],["2019-09-12",7.52,7.85,7.52,7.7,332400.0],["2019-09-13",7.68,7.84,7.68,7.81,107500.0],["2019-09-16",8.01,8.11,7.94,8.08,122100.0],["2019-09-17",8.08,8.23,8.0,8.0,23400.0],["2019-09-18",7.99,8.0,7.65,7.93,141300.0],["2019-09-19",7.86,7.99,7.86,7.95,43100.0],["2019-09-20",7.96,8.0,7.85,7.91,20100.0],["2019-09-23",7.92,7.96,7.76,7.93,21000.0],["2019-09-24",7.98,8.05,7.75,7.9,35200.0],["2019-09-25",7.85,8.01,7.82,7.92,16000.0],["2019-09-26",8.0,8.28,7.92,8.02,92600.0],["2019-09-27",8.0,8.1,7.93,8.06,37600.0],["2019-09-30",8.14,8.16,7.91,8.06,19900.0],["2019-10-01",8.06,8.15,7.85,7.85,27300.0],["2019-10-02",7.85,8.2,7.71,7.9,109200.0],["2019-10-03",7.82,7.95,7.82,7.9,23400.0],["2019-10-04",7.9,7.98,7.88,7.88,19600.0],["2019-10-07",7.87,7.99,7.68,7.72,33000.0],["2019-10-08",7.74,7.92,7.7,7.74,3300.0],["2019-10-09",7.76,7.79,7.5,7.7,37600.0],["2019-10-10",7.68,7.74,7.53,7.57,35400.0],["2019-10-11",7.58,7.66,7.54,7.56,25300.0],["2019-10-14",7.54,7.6,7.5,7.58,21400.0],["2019-10-15",7.6,7.66,7.55,7.56,25200.0],["2019-10-16",7.55,7.64,7.55,7.56,22700.0],["2019-10-17",7.57,7.61,7.5,7.5,46600.0],["2019-10-18",7.5,7.58,7.5,7.51,16000.0],["2019-10-21",7.5,7.6,7.5,7.53,15800.0],["2019-10-22",7.53,7.53,7.37,7.4,115500.0],["2019-10-23",7.5,7.59,7.47,7.49,26300.0],["2019-10-24",7.45,7.47,7.21,7.39,442600.0],["2019-10-25",7.39,7.43,7.29,7.4,121000.0],["2019-10-28",7.41,7.61,7.41,7.6,136200.0],["2019-10-29",7.59,7.66,7.5,7.62,30600.0],["2019-10-30",7.6,7.75,7.31,7.75,68500.0],["2019-10-31",7.83,7.83,7.72,7.8,144900.0],["2019-11-01",7.84,7.84,7.75,7.81,19100.0],["2019-11-04",7.8,7.86,7.66,7.77,51600.0],["2019-11-05",7.94,8.93,7.94,8.81,370400.0],["2019-11-06",8.99,9.28,8.69,8.85,123800.0],["2019-11-07",8.89,8.89,8.54,8.66,95500.0],["2019-11-08",8.5,8.7,8.5,8.65,69500.0],["2019-11-11",8.51,8.83,8.51,8.68,102700.0],["2019-11-12",8.62,8.71,8.52,8.62,76500.0],["2019-11-13",8.51,8.62,8.5,8.52,100100.0],["2019-11-14",8.51,8.57,8.49,8.53,171600.0],["2019-11-15",8.51,8.79,8.42,8.78,130900.0],["2019-11-18",8.71,8.76,8.57,8.6,60300.0],["2019-11-19",8.7,8.7,8.58,8.6,22900.0],["2019-11-20",8.54,8.68,8.53,8.59,56800.0],["2019-11-21",8.63,8.67,8.55,8.58,21800.0],["2019-11-22",8.56,8.63,8.53,8.53,23100.0],["2019-11-25",8.59,8.69,8.58,8.61,41900.0],["2019-11-26",8.67,8.69,8.26,8.55,120300.0],["2019-11-27",8.52,8.55,8.36,8.48,36800.0],["2019-11-29",8.52,8.73,8.52,8.7,30400.0],["2019-12-02",8.69,8.69,8.47,8.61,28300.0],["2019-12-03",8.52,8.52,8.08,8.45,55400.0],["2019-12-04",8.43,8.52,8.4,8.5,16000.0],["2019-12-05",8.52,8.53,8.4,8.52,26300.0],["2019-12-06",8.51,8.7,8.5,8.7,68200.0],["2019-12-09",8.64,8.68,8.55,8.68,34500.0],["2019-12-10",8.7,8.7,8.6,8.63,36100.0],["2019-12-11",8.57,8.76,8.57,8.73,68900.0],["2019-12-12",8.68,8.75,8.63,8.65,141900.0],["2019-12-13",8.65,8.65,8.44,8.44,67500.0],["2019-12-16",8.4,8.56,8.36,8.37,669600.0],["2019-12-17",8.38,8.69,8.3,8.48,87900.0],["2019-12-18",8.5,8.53,8.39,8.4,129200.0],["2019-12-19",8.42,8.46,8.36,8.4,343700.0],["2019-12-20",8.43,8.45,8.36,8.38,57600.0],["2019-12-23",8.38,8.38,8.24,8.25,128900.0],["2019-12-24",8.22,8.38,8.15,8.32,196800.0],["2019-12-26",8.29,8.35,8.25,8.3,117300.0],["2019-12-27",8.39,8.42,8.28,8.36,73800.0],["2019-12-30",8.32,8.54,8.28,8.45,73900.0],["2019-12-31",8.4,8.54,8.3,8.5,58000.0],["2020-01-02",8.59,9.06,8.59,9.06,103700.0],["2020-01-03",9.04,9.17,8.9,8.94,64800.0],["2020-01-06",8.95,9.16,8.95,9.13,99400.0],["2020-01-07",9.18,9.3,9.18,9.28,134200.0],["2020-01-08",9.24,9.34,9.11,9.23,61300.0],["2020-01-09",9.28,9.31,9.11,9.18,79700.0],["2020-01-10",9.14,9.22,9.1,9.22,31100.0],["2020-01-13",9.41,9.57,9.41,9.49,77300.0],["2020-01-14",9.47,9.6,9.42,9.48,56300.0],["2020-01-15",9.5,9.58,9.4,9.47,51100.0],["2020-01-16",9.58,9.62,9.49,9.62,50700.0],["2020-01-17",9.75,9.75,9.39,9.48,173300.0],["2020-01-21",9.72,9.9,9.61,9.62,48300.0],["2020-01-22",9.72,9.88,9.68,9.88,106100.0],["2020-01-23",10.05,10.05,9.48,9.65,510400.0],["2020-01-24",9.74,10.02,9.67,9.76,113200.0],["2020-01-27",9.84,9.84,9.43,9.48,64300.0],["2020-01-28",9.6,9.69,9.56,9.66,87200.0],["2020-01-29",9.72,9.75,9.63,9.68,45400.0],["2020-01-30",9.68,9.75,9.57,9.58,92300.0],["2020-01-31",9.33,9.63,9.33,9.59,170400.0],["2020-02-03",9.72,9.72,9.43,9.71,149100.0],["2020-02-04",11.65,12.75,11.43,12.31,2094100.0],["2020-02-05",12.37,13.0,12.13,12.88,686100.0],["2020-02-06",12.8,13.05,12.53,12.69,285800.0],["2020-02-07",12.1,12.62,12.03,12.46,231900.0],["2020-02-10",12.18,12.55,12.05,12.42,240800.0],["2020-02-11",12.43,12.77,12.31,12.66,205200.0],["2020-02-12",12.7,12.7,12.34,12.34,352500.0],["2020-02-13",12.29,12.5,12.15,12.31,119700.0],["2020-02-14",12.31,12.52,12.28,12.31,64400.0],["2020-02-18",12.18,12.32,12.02,12.13,110800.0],["2020-02-19",12.15,12.15,11.71,12.02,203800.0],["2020-02-20",11.89,12.24,11.66,12.2,180200.0],["2020-02-21",12.15,12.22,11.93,11.95,107000.0],["2020-02-24",11.25,11.44,11.14,11.2,188000.0],["2020-02-25",11.21,11.43,10.95,10.98,226900.0],["2020-02-26",10.99,11.22,10.82,11.02,179500.0],["2020-02-27",10.79,11.17,10.7,10.85,250500.0],["2020-02-28",10.85,10.99,10.63,10.85,199100.0],["2020-03-02",10.89,11.01,10.67,10.81,102300.0],["2020-03-03",10.9,11.04,10.33,10.41,186600.0],["2020-03-04",10.55,10.78,10.31,10.7,160400.0],["2020-03-05",10.3,10.55,9.99,10.21,195700.0],["2020-03-06",10.05,10.38,9.99,10.26,150500.0],["2020-03-09",9.43,9.72,9.08,9.51,313500.0],["2020-03-10",9.67,9.78,9.3,9.62,89600.0],["2020-03-11",9.44,9.61,9.09,9.2,237300.0],["2020-03-12",8.67,8.83,8.23,8.65,241900.0],["2020-03-13",8.72,9.09,8.6,9.03,204300.0],["2020-03-16",8.14,8.26,7.67,7.72,166500.0],["2020-03-17",7.79,7.94,7.49,7.53,281600.0],["2020-03-18",7.18,7.27,6.44,6.55,362800.0],["2020-03-19",6.55,7.74,6.5,7.44,194600.0],["2020-03-20",7.41,7.79,6.78,6.89,267000.0],["2020-03-23",7.0,7.36,6.87,7.31,215600.0],["2020-03-24",8.13,8.49,7.94,8.17,230500.0],["2020-03-25",8.2,8.49,8.01,8.24,193000.0],["2020-03-26",8.26,9.55,8.26,9.51,246200.0],["2020-03-27",9.25,9.49,8.61,9.21,107800.0],["2020-03-30",9.76,9.97,9.35,9.56,236900.0],["2020-03-31",9.7,9.78,9.33,9.45,287200.0],["2020-04-01",9.18,9.26,8.51,8.72,89300.0],["2020-04-02",8.73,9.12,8.62,8.82,70500.0],["2020-04-03",8.76,8.94,8.4,8.76,99700.0],["2020-04-06",9.05,9.47,8.98,9.39,126000.0],["2020-04-07",9.91,9.94,9.26,9.8,356000.0],["2020-04-08",9.8,10.09,9.68,9.76,160600.0],["2020-04-09",9.89,9.95,9.6,9.76,263400.0],["2020-04-13",9.81,9.81,9.55,9.63,79000.0],["2020-04-14",9.8,10.08,9.75,9.88,119200.0],["2020-04-15",9.65,9.78,9.32,9.39,98500.0],["2020-04-16",10.12,10.59,10.04,10.42,496300.0],["2020-04-17",10.64,10.82,10.01,10.64,156700.0],["2020-04-20",10.7,11.16,10.08,10.47,287000.0],["2020-04-21",10.24,10.53,9.84,10.11,111400.0],["2020-04-22",10.5,10.67,10.38,10.54,197700.0],["2020-04-23",10.56,10.78,10.21,10.54,78900.0],["2020-04-24",10.48,11.22,10.48,11.16,138900.0],["2020-04-27",11.5,11.59,11.03,11.08,202700.0],["2020-04-28",11.23,11.23,10.77,10.85,70700.0],["2020-04-29",11.1,11.62,10.96,11.55,100600.0],["2020-04-30",11.43,11.6,11.01,11.13,86100.0],["2020-05-01",10.91,10.98,10.33,10.79,121100.0],["2020-05-04",10.97,11.14,10.65,10.98,105800.0],["2020-05-05",11.15,11.32,11.03,11.15,86400.0],["2020-05-06",11.35,11.57,11.2,11.29,86600.0],["2020-05-07",11.6,12.01,11.41,11.83,330000.0],["2020-05-08",11.95,12.05,11.7,11.88,106100.0],["2020-05-11",11.88,12.33,11.88,12.1,251000.0],["2020-05-12",12.5,12.6,11.69,11.75,396600.0],["2020-05-13",11.75,11.75,10.83,10.95,258400.0],["2020-05-14",10.8,10.8,10.19,10.46,338300.0],["2020-05-15",10.27,10.53,9.94,10.52,241100.0],["2020-05-18",10.84,10.92,10.53,10.69,227500.0],["2020-05-19",10.69,10.86,10.5,10.54,172400.0],["2020-05-20",10.6,12.57,10.6,12.02,991800.0],["2020-05-21",11.9,12.08,11.56,11.66,208400.0],["2020-05-22",11.66,11.71,11.41,11.69,135100.0],["2020-05-26",11.95,11.95,11.16,11.32,240700.0],["2020-05-27",11.29,11.29,10.49,10.55,297900.0],["2020-05-28",10.56,10.75,10.47,10.49,254700.0],["2020-05-29",10.6,10.72,10.49,10.67,103500.0],["2020-06-01",10.67,11.0,10.57,10.6,207000.0],["2020-06-02",10.63,10.68,10.19,10.2,724800.0],["2020-06-03",10.25,10.75,10.0,10.7,781600.0],["2020-06-04",10.79,10.91,10.44,10.67,302200.0],["2020-06-05",10.78,11.12,10.72,10.88,226900.0],["2020-06-08",10.99,10.99,10.78,10.89,139100.0],["2020-06-09",10.82,10.87,10.58,10.76,182000.0],["2020-06-10",10.81,10.82,10.54,10.64,93600.0],["2020-06-11",10.38,10.46,10.01,10.03,273500.0],["2020-06-12",10.23,10.34,9.92,10.16,148500.0],["2020-06-15",9.92,10.31,9.85,10.24,126200.0],["2020-06-16",10.5,10.62,10.37,10.46,146300.0],["2020-06-17",10.5,10.61,10.29,10.54,246100.0],["2020-06-18",10.48,10.68,10.45,10.63,260900.0],["2020-06-19",10.74,10.74,10.38,10.53,104500.0],["2020-06-22",10.6,10.95,10.56,10.95,133300.0],["2020-06-23",11.3,11.3,10.8,10.88,147000.0],["2020-06-24",10.8,10.82,10.07,10.43,162200.0],["2020-06-25",10.41,10.73,10.24,10.72,118800.0],["2020-06-26",10.72,10.72,10.39,10.55,87800.0],["2020-06-29",10.5,10.6,10.16,10.25,170200.0],["2020-06-30",10.3,10.52,10.22,10.47,82300.0],["2020-07-01",10.46,10.46,10.21,10.32,101700.0],["2020-07-02",10.3,10.43,10.2,10.42,177300.0],["2020-07-06",10.43,10.65,10.3,10.62,163800.0],["2020-07-07",10.52,10.78,10.35,10.37,78500.0],["2020-07-08",10.25,10.37,9.98,10.24,152600.0],["2020-07-09",10.18,10.54,10.03,10.53,126200.0],["2020-07-10",10.52,10.6,10.38,10.4,84600.0],["2020-07-13",10.53,10.8,10.39,10.4,135600.0],["2020-07-14",10.34,10.72,10.32,10.68,86900.0],["2020-07-15",10.94,10.98,10.69,10.86,99900.0],["2020-07-16",10.86,10.86,10.62,10.78,66700.0],["2020-07-17",10.81,11.22,10.81,11.03,59400.0],["2020-07-20",11.19,11.72,11.19,11.72,145200.0],["2020-07-21",11.86,11.93,11.48,11.65,110900.0],["2020-07-22",11.66,11.77,11.5,11.59,98100.0],["2020-07-23",11.66,11.77,11.59,11.75,156200.0],["2020-07-24",11.45,11.7,11.35,11.67,107900.0],["2020-07-27",11.74,11.81,11.3,11.65,124500.0],["2020-07-28",11.68,11.74,11.42,11.65,115800.0],["2020-07-29",11.63,11.75,11.54,11.72,126900.0],["2020-07-30",11.59,11.89,11.5,11.82,71500.0],["2020-07-31",11.88,12.15,11.77,12.14,133400.0],["2020-08-03",12.31,12.53,12.03,12.45,210800.0],["2020-08-04",11.13,12.44,10.92,12.25,747400.0],["2020-08-05",12.04,12.18,11.55,11.66,188700.0],["2020-08-06",11.64,11.9,11.44,11.47,133700.0],["2020-08-07",11.45,11.58,11.19,11.55,180400.0],["2020-08-10",11.51,11.52,10.9,11.13,291500.0],["2020-08-11",11.13,11.42,11.05,11.29,215100.0],["2020-08-12",11.33,11.46,11.25,11.36,136600.0],["2020-08-13",11.34,11.86,11.34,11.71,144700.0],["2020-08-14",11.73,11.73,11.42,11.5,71600.0],["2020-08-17",11.56,12.47,11.56,12.13,441400.0],["2020-08-18",12.07,12.07,11.53,11.61,190200.0],["2020-08-19",11.5,11.51,10.98,11.15,276600.0],["2020-08-20",11.05,11.14,10.81,10.99,260900.0],["2020-08-21",10.99,11.02,10.73,10.96,178300.0],["2020-08-24",10.87,10.94,10.62,10.77,153600.0],["2020-08-25",10.65,10.9,10.6,10.84,157900.0],["2020-08-26",10.68,11.15,10.66,11.06,134200.0],["2020-08-27",11.09,11.09,10.65,10.67,165600.0],["2020-08-28",10.7,10.75,10.31,10.56,125700.0],["2020-08-31",10.31,10.53,10.17,10.52,230400.0],["2020-09-01",10.41,10.57,10.09,10.16,248300.0],["2020-09-02",10.0,10.04,9.87,9.91,137100.0],["2020-09-03",9.75,9.75,9.03,9.1,367500.0],["2020-09-04",9.2,9.37,8.95,9.18,330700.0],["2020-09-08",8.95,9.27,8.94,9.16,107600.0],["2020-09-09",9.32,9.57,9.11,9.52,167200.0],["2020-09-10",9.57,9.79,9.49,9.49,166500.0],["2020-09-11",9.56,9.61,9.32,9.47,198500.0],["2020-09-14",9.57,9.6,9.29,9.3,841300.0],["2020-09-15",9.35,9.35,9.03,9.1,129400.0],["2020-09-16",9.03,9.38,8.96,9.15,207700.0],["2020-09-17",8.93,9.59,8.93,9.41,268900.0],["2020-09-18",9.54,9.85,9.44,9.79,830100.0],["2020-09-21",9.64,9.66,9.24,9.51,324900.0],["2020-09-22",9.56,9.59,9.2,9.37,99600.0],["2020-09-23",9.27,9.27,8.71,8.76,124600.0],["2020-09-24",8.6,8.83,8.46,8.74,552900.0],["2020-09-25",8.74,8.89,8.52,8.68,159400.0],["2020-09-28",8.74,9.0,8.74,8.96,108100.0],["2020-09-29",8.87,9.31,8.87,9.25,120900.0],["2020-09-30",9.25,9.25,8.95,9.1,138300.0],["2020-10-01",9.14,9.2,8.96,9.16,119400.0],["2020-10-02",8.98,9.08,8.88,8.91,177300.0],["2020-10-05",9.06,9.52,9.02,9.49,160900.0],["2020-10-06",9.49,9.67,9.21,9.25,192600.0],["2020-10-07",9.32,9.47,9.31,9.41,121000.0],["2020-10-08",9.62,9.71,9.44,9.54,95000.0],["2020-10-09",9.65,9.86,9.56,9.84,95900.0],["2020-10-12",10.05,10.29,10.05,10.15,157500.0],["2020-10-13",10.77,10.78,10.06,10.19,180600.0],["2020-10-14",10.37,10.46,10.01,10.16,98600.0],["2020-10-15",10.09,10.23,9.89,10.2,66400.0],["2020-10-16",10.04,10.38,10.04,10.08,91000.0],["2020-10-19",10.11,10.29,9.96,10.1,91000.0],["2020-10-20",10.19,10.2,10.02,10.04,66900.0],["2020-10-21",10.36,10.49,10.17,10.23,154200.0],["2020-10-22",10.34,10.39,10.2,10.39,85900.0],["2020-10-23",10.38,10.46,10.1,10.18,68700.0],["2020-10-26",10.16,10.16,9.75,9.9,122600.0],["2020-10-27",9.89,9.89,9.67,9.74,80100.0],["2020-10-28",9.59,9.59,9.35,9.44,92900.0],["2020-10-29",9.39,9.53,9.31,9.37,71300.0],["2020-10-30",9.34,9.34,9.02,9.13,85500.0],["2020-11-02",9.24,9.56,9.14,9.56,130300.0],["2020-11-03",9.62,10.2,9.58,10.16,184400.0],["2020-11-04",9.96,10.25,9.82,10.15,166500.0],["2020-11-05",10.33,10.62,10.05,10.18,136800.0],["2020-11-06",10.24,10.3,9.92,10.06,120100.0],["2020-11-09",10.05,10.54,9.88,10.1,163800.0],["2020-11-10",9.99,10.23,9.75,10.12,124300.0],["2020-11-11",10.17,10.34,10.06,10.33,81200.0],["2020-11-12",10.28,10.66,10.27,10.41,108300.0],["2020-11-13",10.48,10.78,10.47,10.7,90100.0],["2020-11-16",10.76,10.88,10.51,10.73,75800.0],["2020-11-17",10.66,10.7,10.11,10.22,212800.0],["2020-11-18",10.32,10.59,9.95,10.03,140600.0],["2020-11-19",10.06,10.1,9.95,9.97,91000.0],["2020-11-20",10.08,10.08,9.83,9.89,95000.0],["2020-11-23",9.99,10.18,9.94,10.04,177300.0],["2020-11-24",10.13,10.18,9.87,10.0,125800.0],["2020-11-25",9.88,10.02,9.77,9.92,131100.0],["2020-11-27",9.91,10.0,9.79,9.92,115100.0],["2020-11-30",9.86,9.86,9.68,9.76,115600.0],["2020-12-01",9.76,9.88,9.69,9.86,103300.0],["2020-12-02",9.74,9.94,9.6,9.9,150600.0],["2020-12-03",9.96,10.0,9.87,9.96,111400.0],["2020-12-04",9.83,10.25,9.83,10.22,121400.0],["2020-12-07",10.27,10.31,10.03,10.14,119300.0],["2020-12-08",10.14,10.42,10.06,10.33,208600.0],["2020-12-09",10.36,10.48,10.0,10.09,146800.0],["2020-12-10",10.09,10.15,9.96,10.03,94100.0],["2020-12-11",10.03,10.2,9.88,10.07,118700.0],["2020-12-14",10.15,11.0,10.13,10.68,491600.0],["2020-12-15",10.63,10.69,10.22,10.51,213500.0],["2020-12-16",10.59,10.89,10.54,10.65,151300.0],["2020-12-17",10.76,10.76,10.49,10.59,494400.0],["2020-12-18",10.63,12.01,10.48,11.71,1060100.0],["2020-12-21",11.46,11.46,11.04,11.07,201700.0],["2020-12-22",11.17,11.47,11.11,11.24,238900.0],["2020-12-23",11.29,11.49,11.18,11.23,73500.0],["2020-12-24",11.37,11.38,11.01,11.21,49100.0],["2020-12-28",11.27,11.28,10.77,10.85,85800.0],["2020-12-29",10.89,10.89,10.37,10.53,266500.0],["2020-12-30",10.83,10.93,10.48,10.51,135900.0],["2020-12-31",10.53,10.62,10.4,10.52,193900.0],["2021-01-04",10.6,10.7,10.26,10.38,200900.0],["2021-01-05",10.28,10.59,10.28,10.5,199700.0],["2021-01-06",10.45,10.94,10.45,10.7,274800.0],["2021-01-07",10.77,12.86,10.77,12.79,833200.0],["2021-01-08",12.96,14.63,12.88,14.39,1335700.0],["2021-01-11",13.98,14.16,12.76,13.65,1233500.0],["2021-01-12",13.5,14.49,13.5,14.3,710500.0],["2021-01-13",14.8,15.23,14.16,14.39,858200.0],["2021-01-14",14.47,15.25,14.41,14.8,609800.0],["2021-01-15",14.85,15.04,13.14,13.55,1727300.0],["2021-01-19",14.03,14.65,13.75,14.19,742800.0],["2021-01-20",14.31,15.17,14.15,15.0,474900.0],["2021-01-21",14.97,14.99,14.28,14.33,496400.0],["2021-01-22",14.2,14.58,13.97,14.57,286200.0],["2021-01-25",14.57,14.64,13.67,13.8,244400.0],["2021-01-26",13.74,14.15,13.43,13.63,359100.0],["2021-01-27",13.33,13.53,12.88,13.04,365800.0],["2021-01-28",12.99,13.16,12.59,12.96,277900.0],["2021-01-29",12.99,13.09,12.39,12.91,328200.0],["2021-02-01",13.11,13.11,12.43,12.92,424600.0],["2021-02-02",13.04,13.89,12.95,13.63,407200.0],["2021-02-03",13.66,13.66,13.25,13.34,207900.0],["2021-02-04",13.45,13.5,13.18,13.46,234000.0],["2021-02-05",13.55,14.0,13.28,13.8,340500.0],["2021-02-08",14.12,14.7,14.05,14.65,355700.0],["2021-02-09",15.52,17.08,15.46,17.08,1687500.0],["2021-02-10",17.37,17.37,15.72,15.79,551200.0],["2021-02-11",15.55,16.01,15.16,15.31,403300.0],["2021-02-12",14.92,15.33,14.34,15.0,409100.0],["2021-02-16",15.1,16.07,15.1,16.02,397200.0],["2021-02-17",15.75,15.93,15.38,15.77,236800.0],["2021-02-18",15.7,15.7,15.06,15.5,129200.0],["2021-02-19",15.59,16.16,15.18,15.88,152400.0],["2021-02-22",15.57,15.88,15.27,15.39,470100.0],["2021-02-23",14.82,15.37,14.26,14.91,237500.0],["2021-02-24",15.03,15.23,14.8,15.16,112600.0],["2021-02-25",14.96,15.22,14.54,14.64,185800.0],["2021-02-26",14.52,14.87,14.1,14.55,268100.0],["2021-03-01",15.08,16.03,14.94,15.91,245600.0],["2021-03-02",16.12,16.18,15.5,15.68,329300.0],["2021-03-03",15.57,15.76,14.96,15.28,159900.0],["2021-03-04",15.34,15.34,14.14,14.32,220700.0],["2021-03-05",14.59,14.59,13.42,14.3,180300.0],["2021-03-08",14.22,14.43,13.78,13.83,171700.0],["2021-03-09",14.35,15.11,14.21,14.75,663700.0],["2021-03-10",14.94,15.56,14.94,15.39,215500.0],["2021-03-11",15.55,16.34,15.54,15.91,500400.0],["2021-03-12",15.76,16.0,15.2,15.93,133900.0],["2021-03-15",16.11,16.63,15.91,16.41,260200.0],["2021-03-16",16.4,16.49,15.74,16.08,121200.0],["2021-03-17",15.87,16.24,15.6,16.03,111400.0],["2021-03-18",15.83,15.95,15.28,15.29,89800.0],["2021-03-19",15.35,15.6,15.06,15.21,215500.0],["2021-03-22",15.22,15.54,15.14,15.46,135300.0],["2021-03-23",15.41,15.44,14.86,15.0,196100.0],["2021-03-24",15.1,15.22,14.72,15.0,175100.0],["2021-03-25",14.75,14.86,14.26,14.62,156100.0],["2021-03-26",15.11,15.26,14.58,15.22,142900.0],["2021-03-29",15.25,15.53,15.14,15.38,161900.0],["2021-03-30",15.17,15.6,14.93,15.5,164500.0],["2021-03-31",15.66,16.04,15.58,15.97,151800.0],["2021-04-01",16.22,16.58,16.15,16.58,162100.0],["2021-04-05",16.76,17.12,16.57,17.08,243200.0],["2021-04-06",17.5,18.44,17.25,18.29,429900.0],["2021-04-07",18.49,19.37,18.32,19.33,561200.0],["2021-04-08",19.77,20.19,19.28,19.36,814600.0],["2021-04-09",19.16,19.93,18.82,19.0,272800.0],["2021-04-12",18.67,18.74,17.35,17.83,655900.0],["2021-04-13",18.0,18.12,17.27,17.74,324800.0],["2021-04-14",17.93,18.0,17.0,17.36,253600.0],["2021-04-15",17.62,17.82,16.84,16.93,382400.0],["2021-04-16",17.03,17.88,16.67,17.75,459100.0],["2021-04-19",17.63,17.83,17.19,17.58,218200.0],["2021-04-20",17.6,17.6,17.05,17.4,198900.0],["2021-04-21",17.28,17.91,17.2,17.91,111800.0],["2021-04-22",18.02,18.4,17.65,17.82,180600.0],["2021-04-23",17.83,18.21,17.73,18.13,69000.0],["2021-04-26",17.99,18.7,17.98,18.62,164700.0],["2021-04-27",18.79,18.87,18.39,18.47,269100.0],["2021-04-28",18.55,18.68,18.22,18.34,125100.0],["2021-04-29",18.55,18.59,18.11,18.51,114400.0],["2021-04-30",18.46,18.64,17.85,18.43,66600.0],["2021-05-03",18.46,18.7,17.86,18.09,97300.0],["2021-05-04",17.86,18.1,17.29,17.97,96500.0],["2021-05-05",18.25,18.43,17.88,18.1,87900.0],["2021-05-06",18.36,18.36,17.23,17.92,194300.0],["2021-05-07",18.0,18.69,17.87,18.11,204200.0],["2021-05-10",17.57,18.07,17.04,18.0,294200.0],["2021-05-11",17.02,17.6,16.29,17.42,467800.0],["2021-05-12",17.2,17.25,15.84,16.05,382400.0],["2021-05-13",16.13,16.52,16.02,16.25,196600.0],["2021-05-14",16.52,17.29,16.3,17.08,206400.0],["2021-05-17",17.0,17.21,16.55,16.77,181300.0],["2021-05-18",16.75,17.46,16.75,17.09,98000.0],["2021-05-19",16.64,17.33,16.63,17.26,79100.0],["2021-05-20",17.32,18.15,17.13,17.85,153000.0],["2021-05-21",18.0,18.33,17.97,18.18,86100.0],["2021-05-24",18.32,18.67,18.13,18.55,128400.0],["2021-05-25",18.49,18.66,18.24,18.52,140100.0],["2021-05-26",18.46,19.08,18.46,18.8,153100.0],["2021-05-27",18.71,19.25,18.42,19.15,101300.0],["2021-05-28",19.28,19.42,18.93,19.28,204200.0],["2021-06-01",19.14,19.26,18.52,18.88,182500.0],["2021-06-02",18.87,19.08,18.49,18.6,236200.0],["2021-06-03",18.3,18.73,17.8,18.46,123700.0],["2021-06-04",18.67,19.03,18.61,18.81,65500.0],["2021-06-07",18.71,19.47,18.69,19.07,318500.0],["2021-06-08",19.23,19.65,18.84,19.27,299600.0],["2021-06-09",19.4,19.72,18.88,18.96,203600.0],["2021-06-10",18.81,19.46,18.63,19.37,160800.0],["2021-06-11",19.39,19.63,19.19,19.38,94000.0],["2021-06-14",19.52,21.04,19.52,20.47,530900.0],["2021-06-15",20.29,20.29,19.09,19.31,244600.0],["2021-06-16",19.28,19.76,19.11,19.57,102500.0],["2021-06-17",19.5,19.96,18.47,19.65,286900.0],["2021-06-18",19.5,20.95,19.45,20.22,831400.0],["2021-06-21",20.53,20.56,19.18,19.24,216700.0],["2021-06-22",19.25,19.37,18.84,19.17,119700.0],["2021-06-23",19.2,19.3,19.04,19.13,117900.0],["2021-06-24",19.23,19.28,18.82,18.97,95000.0],["2021-06-25",18.98,19.23,18.78,19.16,62800.0],["2021-06-28",19.61,19.82,19.26,19.8,164900.0],["2021-06-29",19.77,20.15,19.6,19.75,178900.0],["2021-06-30",19.57,20.09,19.51,19.83,144300.0],["2021-07-01",19.8,19.95,19.38,19.52,108200.0],["2021-07-02",19.64,19.92,19.15,19.65,105900.0],["2021-07-06",19.97,20.1,19.46,20.02,121400.0],["2021-07-07",20.25,20.34,19.58,19.79,131200.0],["2021-07-08",19.4,19.4,18.83,19.05,119500.0],["2021-07-09",19.06,19.44,19.0,19.33,72900.0],["2021-07-12",19.48,19.75,19.35,19.43,127900.0],["2021-07-13",19.34,19.41,18.77,18.83,75900.0],["2021-07-14",18.98,19.14,18.54,18.55,287400.0],["2021-07-15",18.59,18.92,18.1,18.4,192500.0],["2021-07-16",18.44,18.68,17.92,18.03,321100.0],["2021-07-19",17.8,17.99,17.3,17.55,129600.0],["2021-07-20",17.66,17.96,17.42,17.69,102100.0],["2021-07-21",18.12,18.37,17.92,18.0,133100.0],["2021-07-22",17.99,18.03,17.78,17.94,112700.0],["2021-07-23",17.98,18.35,17.29,17.42,167600.0],["2021-07-26",17.4,17.7,17.08,17.47,102300.0],["2021-07-27",17.44,17.44,16.95,17.35,92500.0],["2021-07-28",17.37,18.25,17.37,18.11,85100.0],["2021-07-29",18.13,18.82,18.13,18.67,88500.0],["2021-07-30",18.45,19.16,18.45,18.9,69800.0],["2021-08-02",18.95,19.17,18.62,18.83,73900.0],["2021-08-03",18.79,18.84,18.19,18.41,60700.0],["2021-08-04",18.43,18.69,18.12,18.34,109400.0],["2021-08-05",18.4,18.58,18.18,18.35,241300.0],["2021-08-06",18.36,18.64,18.07,18.43,74700.0],["2021-08-09",18.18,18.79,18.06,18.71,104200.0],["2021-08-10",18.8,19.11,16.84,17.33,269100.0],["2021-08-11",17.45,17.59,16.5,16.89,159800.0],["2021-08-12",17.0,17.0,16.3,16.48,129900.0],["2021-08-13",16.38,16.59,16.1,16.27,80600.0],["2021-08-16",16.12,16.25,15.93,16.17,98900.0],["2021-08-17",15.71,15.94,15.61,15.68,214600.0],["2021-08-18",15.72,15.99,15.45,15.66,69600.0],["2021-08-19",15.08,15.8,15.08,15.52,202300.0],["2021-08-20",15.64,16.08,15.43,15.87,176200.0],["2021-08-23",15.69,15.99,15.66,15.82,100400.0],["2021-08-24",15.96,16.52,15.86,16.47,82700.0],["2021-08-25",16.47,16.77,16.39,16.61,63400.0],["2021-08-26",16.42,16.54,16.17,16.4,54700.0],["2021-08-27",16.26,16.75,16.19,16.53,192300.0],["2021-08-30",16.5,16.74,16.3,16.69,165600.0],["2021-08-31",16.5,16.74,16.4,16.62,165600.0],["2021-09-01",16.73,16.83,16.32,16.38,81400.0],["2021-09-02",16.3,16.33,15.72,15.78,103300.0],["2021-09-03",15.74,16.36,15.64,16.16,126600.0],["2021-09-07",16.23,16.25,15.52,15.58,75900.0],["2021-09-08",15.66,15.68,15.16,15.68,88500.0],["2021-09-09",15.57,15.84,15.33,15.35,74000.0],["2021-09-10",15.4,15.53,14.96,15.01,94000.0],["2021-09-13",15.0,15.8,14.91,15.42,232100.0],["2021-09-14",15.48,16.03,15.29,15.47,163600.0],["2021-09-15",15.47,15.47,15.01,15.36,68800.0],["2021-09-16",15.24,15.32,15.14,15.21,163800.0],["2021-09-17",15.14,15.17,14.76,15.1,546900.0],["2021-09-20",14.75,14.99,14.44,14.48,92900.0],["2021-09-21",14.48,15.1,14.42,14.86,94500.0],["2021-09-22",15.04,15.39,14.95,15.23,68100.0],["2021-09-23",15.21,15.8,15.21,15.73,96600.0],["2021-09-24",15.7,15.99,15.29,15.4,111500.0],["2021-09-27",15.19,15.5,15.1,15.32,90400.0],["2021-09-28",15.32,15.32,14.71,14.87,94800.0],["2021-09-29",15.07,15.14,14.65,14.75,133200.0],["2021-09-30",14.87,15.07,14.69,14.86,86400.0],["2021-10-01",14.86,15.19,14.52,15.1,57400.0],["2021-10-04",14.99,15.18,14.77,15.12,134400.0],["2021-10-05",15.09,15.3,14.82,14.94,146000.0],["2021-10-06",14.85,15.62,14.82,15.5,177000.0],["2021-10-07",15.98,16.26,15.67,15.68,94200.0],["2021-10-08",15.9,16.11,15.5,16.01,63300.0],["2021-10-11",15.94,15.96,14.66,15.13,296700.0],["2021-10-12",15.22,15.3,14.52,14.68,190100.0],["2021-10-13",14.68,14.74,14.26,14.32,175500.0],["2021-10-14",14.42,14.61,14.12,14.3,179400.0],["2021-10-15",14.39,14.99,14.12,14.99,217000.0],["2021-10-18",15.0,15.13,14.13,14.54,193900.0],["2021-10-19",14.64,14.97,14.52,14.9,55600.0],["2021-10-20",14.94,15.35,14.81,15.04,62600.0],["2021-10-21",15.05,15.16,14.72,15.03,130200.0],["2021-10-22",15.09,15.09,14.68,14.72,49300.0],["2021-10-25",14.77,15.19,14.71,14.95,41700.0],["2021-10-26",14.93,14.96,14.54,14.67,108200.0],["2021-10-27",14.67,14.84,14.46,14.47,48800.0],["2021-10-28",14.58,14.79,14.53,14.72,37100.0],["2021-10-29",14.51,14.9,14.51,14.85,47100.0],["2021-11-01",14.92,15.0,14.71,15.0,68700.0],["2021-11-02",14.91,15.49,14.84,15.1,96100.0],["2021-11-03",15.07,15.28,14.76,15.28,68300.0],["2021-11-04",15.29,15.33,14.82,14.95,161100.0],["2021-11-05",15.0,15.43,14.93,15.42,95900.0],["2021-11-08",15.46,15.87,15.42,15.78,163000.0],["2021-11-09",14.13,14.2,12.89,13.02,1086400.0],["2021-11-10",12.99,13.12,12.4,12.81,227300.0],["2021-11-11",12.52,12.58,11.82,11.91,1390000.0],["2021-11-12",11.85,12.59,11.85,12.32,372900.0],["2021-11-15",12.31,12.35,11.63,11.84,203000.0],["2021-11-16",11.75,12.2,11.73,12.0,182800.0],["2021-11-17",12.0,12.11,11.6,11.76,118100.0],["2021-11-18",11.77,12.07,11.56,12.05,247000.0],["2021-11-19",11.99,12.15,11.86,11.98,131500.0],["2021-11-22",12.08,12.22,11.66,11.87,194900.0],["2021-11-23",11.84,11.85,11.4,11.55,183200.0],["2021-11-24",11.43,11.83,11.28,11.72,113800.0],["2021-11-26",11.84,13.23,11.2,11.47,109300.0],["2021-11-29",11.58,11.67,11.28,11.4,277200.0],["2021-11-30",11.31,11.56,11.1,11.47,215400.0],["2021-12-01",11.7,11.7,10.97,11.01,147500.0],["2021-12-02",10.87,11.18,10.7,11.02,114600.0],["2021-12-03",11.1,11.1,10.5,10.62,97900.0],["2021-12-06",10.53,10.81,10.36,10.75,149200.0],["2021-12-07",10.99,11.33,10.99,11.11,161500.0],["2021-12-08",11.33,12.29,11.25,12.12,225300.0],["2021-12-09",12.06,12.08,11.64,11.68,123600.0],["2021-12-10",11.72,11.84,11.45,11.66,205500.0],["2021-12-13",11.59,11.99,11.47,11.91,246700.0],["2021-12-14",11.68,11.76,11.42,11.67,158000.0],["2021-12-15",11.52,12.23,11.52,12.19,175500.0],["2021-12-16",12.12,12.24,11.0,11.25,513500.0],["2021-12-17",11.03,11.78,11.01,11.58,2007800.0],["2021-12-20",11.29,11.29,10.86,11.18,300500.0],["2021-12-21",11.31,11.7,11.08,11.69,173500.0],["2021-12-22",11.71,11.96,11.62,11.86,134100.0],["2021-12-23",11.88,12.31,11.87,12.14,98000.0],["2021-12-27",12.22,12.71,12.22,12.52,161500.0],["2021-12-28",12.49,12.51,11.64,11.86,257500.0],["2021-12-29",11.89,11.95,11.7,11.83,70400.0],["2021-12-30",11.98,12.07,11.8,11.95,81600.0],["2021-12-31",12.18,12.18,11.78,11.88,66000.0],["2022-01-03",11.98,12.53,11.98,12.44,164000.0],["2022-01-04",12.62,12.79,12.17,12.29,106200.0],["2022-01-05",12.2,12.29,11.91,12.11,147300.0],["2022-01-06",12.02,12.38,11.97,12.22,88700.0],["2022-01-07",12.27,12.38,11.94,12.21,94100.0],["2022-01-10",11.95,12.07,11.1,11.96,233400.0],["2022-01-11",11.94,12.57,11.91,12.25,191400.0],["2022-01-12",12.38,12.45,12.03,12.08,170400.0],["2022-01-13",12.08,12.15,11.82,11.84,102200.0],["2022-01-14",11.77,11.98,11.17,11.34,253100.0],["2022-01-18",11.0,11.07,10.26,10.3,206000.0],["2022-01-19",10.4,10.48,10.06,10.13,184000.0],["2022-01-20",10.26,10.65,10.17,10.22,317900.0],["2022-01-21",10.1,10.39,9.8,9.86,311100.0],["2022-01-24",9.45,9.47,8.66,9.39,423900.0],["2022-01-25",9.07,9.13,8.78,8.98,292200.0],["2022-01-26",9.1,9.33,8.76,8.83,172800.0],["2022-01-27",8.96,9.11,8.66,8.72,172200.0],["2022-01-28",8.68,8.98,8.47,8.89,251700.0],["2022-01-31",8.82,9.67,8.78,9.6,364900.0],["2022-02-01",9.54,9.97,9.46,9.66,316500.0],["2022-02-02",9.74,9.75,9.04,9.06,351900.0],["2022-02-03",8.9,8.91,8.47,8.58,403900.0],["2022-02-04",8.57,8.8,8.56,8.76,211300.0],["2022-02-07",8.72,8.8,8.43,8.55,274200.0],["2022-02-08",8.95,9.49,8.88,9.34,1092600.0],["2022-02-09",9.65,10.2,9.52,10.2,608700.0],["2022-02-10",10.0,10.68,9.99,10.4,526500.0],["2022-02-11",10.4,10.58,10.21,10.3,332600.0],["2022-02-14",10.18,10.27,9.47,9.76,564700.0],["2022-02-15",8.55,8.71,7.72,8.23,1302700.0],["2022-02-16",8.15,8.39,8.05,8.08,387100.0],["2022-02-17",7.71,8.13,7.71,7.88,694700.0],["2022-02-18",7.72,7.98,7.72,7.95,331000.0],["2022-02-22",7.89,7.94,7.76,7.91,494500.0],["2022-02-23",7.93,7.99,7.6,7.62,380100.0],["2022-02-24",7.11,7.83,7.11,7.78,412400.0],["2022-02-25",7.84,8.27,7.69,8.23,612000.0],["2022-02-28",8.2,8.3,7.93,8.16,424900.0],["2022-03-01",8.21,8.22,7.72,7.83,221500.0],["2022-03-02",7.85,7.97,7.7,7.95,220000.0],["2022-03-03",7.99,8.27,7.9,8.22,320800.0],["2022-03-04",8.15,8.15,7.57,7.65,309600.0],["2022-03-07",7.63,7.79,7.4,7.45,324800.0],["2022-03-08",7.46,7.68,7.25,7.26,529200.0],["2022-03-09",7.45,7.79,7.45,7.77,149900.0],["2022-03-10",7.59,7.88,7.51,7.82,210800.0],["2022-03-11",7.73,7.86,7.51,7.59,229800.0],["2022-03-14",7.63,7.76,7.51,7.72,182200.0],["2022-03-15",7.68,7.86,7.67,7.86,187200.0],["2022-03-16",7.92,7.92,7.58,7.86,284600.0],["2022-03-17",7.81,7.99,7.6,7.98,673500.0],["2022-03-18",7.99,8.21,7.63,7.76,2883300.0],["2022-03-21",7.82,8.52,7.82,8.36,424900.0],["2022-03-22",8.34,8.48,8.24,8.28,171000.0],["2022-03-23",8.24,8.44,8.0,8.2,182000.0],["2022-03-24",8.3,8.3,8.12,8.23,186800.0],["2022-03-25",8.33,8.33,7.97,8.09,118000.0],["2022-03-28",8.07,8.19,7.93,8.12,97300.0],["2022-03-29",8.24,8.46,8.21,8.43,157400.0],["2022-03-30",8.41,8.64,8.31,8.49,140400.0],["2022-03-31",8.52,8.62,8.08,8.1,339100.0],["2022-04-01",8.18,8.34,8.09,8.34,89200.0],["2022-04-04",8.34,8.67,8.34,8.6,103800.0],["2022-04-05",8.6,8.65,8.07,8.31,126700.0],["2022-04-06",8.21,8.21,7.85,7.9,135100.0],["2022-04-07",7.91,8.1,7.84,8.0,348100.0],["2022-04-08",7.62,7.69,6.71,7.11,2641900.0],["2022-04-11",6.96,6.99,6.61,6.82,1266400.0],["2022-04-12",6.92,6.95,6.29,6.46,810400.0],["2022-04-13",6.46,7.2,6.45,7.12,897600.0],["2022-04-14",7.08,7.4,7.0,7.06,2275600.0],["2022-04-18",7.04,7.04,6.58,6.58,304300.0],["2022-04-19",6.6,6.82,6.48,6.52,252700.0],["2022-04-20",6.68,6.68,6.18,6.2,353100.0],["2022-04-21",6.37,6.4,6.12,6.3,381500.0],["2022-04-22",6.31,6.43,6.1,6.16,232500.0],["2022-04-25",6.12,6.35,6.1,6.32,145900.0],["2022-04-26",6.27,6.27,6.04,6.07,181600.0],["2022-04-27",6.06,6.18,5.83,5.86,168400.0],["2022-04-28",5.94,6.05,5.83,5.96,98900.0],["2022-04-29",5.8,5.99,5.68,5.69,125000.0],["2022-05-02",5.65,5.88,5.61,5.85,125200.0],["2022-05-03",5.82,6.04,5.8,5.96,110300.0],["2022-05-04",5.96,6.09,5.75,6.09,71700.0],["2022-05-05",6.01,6.01,5.7,5.79,143900.0],["2022-05-06",5.75,5.84,5.42,5.55,270700.0],["2022-05-09",5.36,5.43,4.95,5.0,210100.0],["2022-05-10",5.14,5.18,4.86,4.96,228300.0],["2022-05-11",4.85,5.04,4.7,4.79,259300.0],["2022-05-12",4.74,5.24,4.74,5.1,285400.0],["2022-05-13",5.17,5.34,5.08,5.27,285000.0],["2022-05-16",5.23,5.37,5.13,5.33,252500.0],["2022-05-17",4.8,5.1,4.6,5.1,933400.0],["2022-05-18",4.88,5.68,4.87,5.67,451900.0],["2022-05-19",5.62,5.97,5.62,5.85,298700.0],["2022-05-20",5.97,5.97,5.54,5.58,92300.0],["2022-05-23",5.53,5.57,5.34,5.36,142300.0],["2022-05-24",5.27,5.39,5.21,5.3,103500.0],["2022-05-25",5.3,5.32,5.2,5.23,88400.0],["2022-05-26",5.23,5.35,5.23,5.27,55300.0],["2022-05-27",5.36,5.55,5.34,5.36,91800.0],["2022-05-31",5.3,5.32,5.18,5.24,282800.0],["2022-06-01",5.33,5.44,5.22,5.35,74600.0],["2022-06-02",5.36,5.87,5.36,5.77,74100.0],["2022-06-03",5.74,5.77,5.39,5.39,238500.0],["2022-06-06",5.5,5.5,5.27,5.37,152600.0],["2022-06-07",5.36,5.39,5.26,5.37,94800.0],["2022-06-08",5.32,5.51,5.32,5.46,60400.0],["2022-06-09",5.38,5.46,5.36,5.4,62200.0],["2022-06-10",5.28,5.38,5.13,5.21,117000.0],["2022-06-13",5.03,5.23,5.03,5.15,195700.0],["2022-06-14",5.15,5.28,5.15,5.18,105700.0],["2022-06-15",5.23,5.5,5.2,5.45,99000.0],["2022-06-16",5.27,5.4,5.05,5.06,202500.0],["2022-06-17",5.1,5.41,5.09,5.18,1004500.0],["2022-06-21",5.36,5.36,5.13,5.13,81300.0],["2022-06-22",5.13,5.13,5.02,5.06,63000.0],["2022-06-23",5.1,5.14,5.02,5.08,50900.0],["2022-06-24",5.2,5.37,5.12,5.34,49100.0],["2022-06-27",5.33,5.35,5.14,5.21,32100.0],["2022-06-28",5.18,5.23,5.03,5.04,45700.0],["2022-06-29",5.0,5.03,4.95,4.96,46600.0],["2022-06-30",4.93,4.94,4.83,4.89,61100.0],["2022-07-01",4.92,4.99,4.84,4.95,34800.0],["2022-07-05",4.88,5.11,4.86,5.08,78800.0],["2022-07-06",5.12,5.17,5.0,5.0,55700.0],["2022-07-07",5.04,5.16,5.04,5.09,54700.0],["2022-07-08",5.06,5.14,5.02,5.06,23500.0],["2022-07-11",5.03,5.03,4.94,5.0,34500.0],["2022-07-12",5.04,5.04,4.95,5.0,38500.0],["2022-07-13",4.94,4.99,4.82,4.88,33600.0],["2022-07-14",4.9,4.91,4.84,4.9,54000.0],["2022-07-15",4.98,4.99,4.89,4.93,38000.0],["2022-07-18",4.94,5.03,4.94,5.0,44100.0],["2022-07-19",5.08,5.12,4.99,5.1,40100.0],["2022-07-20",5.1,5.34,5.06,5.29,117800.0],["2022-07-21",5.34,5.85,5.17,5.83,150500.0],["2022-07-22",5.86,5.86,5.11,5.34,60300.0],["2022-07-25",5.34,5.35,5.16,5.31,55000.0],["2022-07-26",5.32,5.32,5.05,5.09,28800.0],["2022-07-27",5.17,5.17,5.04,5.15,18700.0],["2022-07-28",5.12,5.21,5.05,5.15,42500.0],["2022-07-29",5.1,5.18,5.05,5.11,58600.0],["2022-08-01",5.1,5.22,5.05,5.19,26900.0],["2022-08-02",5.13,5.17,5.06,5.06,53500.0],["2022-08-03",5.12,5.34,5.09,5.33,38800.0],["2022-08-04",5.43,5.51,5.34,5.51,44500.0],["2022-08-05",5.67,5.73,5.33,5.43,42500.0],["2022-08-08",5.48,5.8,5.43,5.65,62900.0],["2022-08-09",5.68,5.68,5.42,5.42,14900.0],["2022-08-10",5.52,5.55,5.15,5.5,59100.0],["2022-08-11",5.48,5.6,5.23,5.34,34200.0],["2022-08-12",5.31,5.63,5.31,5.57,47700.0],["2022-08-15",5.5,5.54,5.19,5.34,87200.0],["2022-08-16",4.81,4.99,4.4,4.66,526000.0],["2022-08-17",4.59,4.7,4.5,4.62,75500.0],["2022-08-18",4.57,4.9,4.57,4.69,74500.0],["2022-08-19",4.59,4.72,4.51,4.57,74300.0],["2022-08-22",4.5,4.77,4.45,4.67,71600.0],["2022-08-23",4.65,4.68,4.47,4.58,118300.0],["2022-08-24",4.55,4.6,4.49,4.5,36500.0],["2022-08-25",4.5,4.95,4.47,4.78,137300.0],["2022-08-26",4.74,4.74,4.52,4.61,36700.0],["2022-08-29",4.51,4.7,4.47,4.58,37600.0],["2022-08-30",4.5,4.65,4.43,4.54,52200.0],["2022-08-31",4.52,4.69,4.46,4.54,59100.0],["2022-09-01",4.45,4.59,4.4,4.46,53500.0],["2022-09-02",4.46,4.63,4.39,4.4,31900.0],["2022-09-06",4.35,4.5,4.31,4.36,173700.0],["2022-09-07",4.3,4.45,4.28,4.35,72600.0],["2022-09-08",4.34,4.36,4.27,4.32,27500.0],["2022-09-09",4.33,4.61,4.33,4.55,62700.0],["2022-09-12",4.5,4.51,4.26,4.39,492100.0],["2022-09-13",4.25,4.36,4.24,4.25,81400.0],["2022-09-14",4.24,4.31,4.14,4.16,81600.0],["2022-09-15",4.18,4.25,3.91,4.04,210300.0],["2022-09-16",4.04,4.2,3.73,4.06,647000.0],["2022-09-19",3.91,4.02,3.91,3.99,75200.0],["2022-09-20",3.92,4.03,3.92,3.98,70100.0],["2022-09-21",4.0,4.16,4.0,4.09,27500.0],["2022-09-22",4.07,4.17,3.82,4.12,207900.0],["2022-09-23",3.85,4.09,3.84,3.97,81400.0],["2022-09-26",4.0,4.06,3.88,3.95,27300.0],["2022-09-27",3.86,4.04,3.84,3.85,42400.0],["2022-09-28",3.8,3.95,3.79,3.95,23900.0],["2022-09-29",3.82,3.91,3.79,3.86,33400.0],["2022-09-30",4.03,4.22,3.8,3.92,80800.0],["2022-10-03",3.99,3.99,3.86,3.94,43600.0],["2022-10-04",3.99,4.22,3.99,4.16,27300.0],["2022-10-05",4.15,4.19,4.02,4.19,27300.0],["2022-10-06",4.06,4.13,3.85,4.01,41500.0],["2022-10-07",3.88,3.92,3.66,3.76,43600.0],["2022-10-10",3.8,3.83,3.57,3.81,74700.0],["2022-10-11",3.93,3.93,3.63,3.74,65400.0],["2022-10-12",3.59,3.74,3.59,3.65,43200.0],["2022-10-13",3.59,3.71,3.47,3.71,35900.0],["2022-10-14",3.52,3.77,3.52,3.58,32400.0],["2022-10-17",3.71,3.82,3.61,3.7,17300.0],["2022-10-18",3.77,3.78,3.65,3.78,39600.0],["2022-10-19",3.71,3.74,3.58,3.6,22000.0],["2022-10-20",3.6,3.92,3.51,3.88,145800.0],["2022-10-21",3.8,3.93,3.58,3.72,96800.0],["2022-10-24",3.7,3.82,3.59,3.67,50700.0],["2022-10-25",3.68,3.85,3.66,3.69,20800.0],["2022-10-26",3.67,3.72,3.61,3.68,49300.0],["2022-10-27",3.67,3.74,3.67,3.7,17200.0],["2022-10-28",3.67,3.88,3.63,3.85,50900.0],["2022-10-31",3.87,3.96,3.79,3.94,131200.0],["2022-11-01",3.99,4.0,3.71,3.99,143600.0],["2022-11-02",3.95,4.57,3.93,4.41,314600.0],["2022-11-03",4.38,4.38,4.16,4.37,66800.0],["2022-11-04",4.37,4.38,4.04,4.2,63300.0],["2022-11-07",4.19,4.36,4.0,4.34,311800.0],["2022-11-08",4.4,4.48,4.28,4.34,168700.0],["2022-11-09",4.32,4.32,4.16,4.26,48600.0],["2022-11-10",4.35,4.49,4.28,4.41,60100.0],["2022-11-11",4.68,4.68,4.36,4.45,54900.0],["2022-11-14",4.46,4.69,4.39,4.68,151900.0],["2022-11-15",4.55,4.6,4.15,4.34,149300.0],["2022-11-16",4.23,4.31,4.17,4.3,212300.0],["2022-11-17",4.25,4.28,4.12,4.19,261000.0],["2022-11-18",4.23,4.34,4.21,4.32,30000.0],["2022-11-21",4.23,4.25,4.02,4.13,54400.0],["2022-11-22",4.11,4.26,4.07,4.13,92400.0],["2022-11-23",4.16,4.16,3.88,4.0,142600.0],["2022-11-25",3.96,3.96,3.86,3.96,14300.0],["2022-11-28",3.85,3.86,3.65,3.75,365900.0],["2022-11-29",3.74,3.74,3.58,3.65,63500.0],["2022-11-30",3.63,3.75,3.6,3.71,31500.0],["2022-12-01",3.75,4.02,3.68,3.95,68100.0],["2022-12-02",3.89,4.0,3.71,3.79,64700.0],["2022-12-05",3.69,3.72,3.61,3.69,36800.0],["2022-12-06",3.65,3.65,3.47,3.5,83200.0],["2022-12-07",3.48,3.55,3.45,3.47,45600.0],["2022-12-08",3.35,3.52,3.16,3.36,348500.0],["2022-12-09",3.32,3.4,3.27,3.31,108300.0],["2022-12-12",3.3,3.32,3.05,3.14,1759100.0],["2022-12-13",3.18,3.21,2.99,3.03,1046200.0],["2022-12-14",2.99,3.1,2.98,3.04,461300.0],["2022-12-15",2.89,3.11,2.77,2.77,510300.0],["2022-12-16",2.76,2.88,2.75,2.86,1622400.0],["2022-12-19",2.88,2.99,2.8,2.94,630600.0],["2022-12-20",2.92,3.1,2.92,3.05,606100.0],["2022-12-21",3.09,3.16,3.05,3.07,498400.0],["2022-12-22",3.01,3.21,3.0,3.08,869800.0],["2022-12-23",3.06,3.38,3.05,3.21,389100.0],["2022-12-27",3.26,3.37,3.23,3.25,261800.0],["2022-12-28",3.25,3.34,3.13,3.3,322100.0],["2022-12-29",3.38,3.54,3.36,3.37,236100.0],["2022-12-30",3.35,3.52,3.29,3.44,124300.0],["2023-01-03",3.47,3.49,3.4,3.43,65300.0],["2023-01-04",3.47,3.47,3.34,3.35,66500.0],["2023-01-05",3.38,3.46,3.29,3.33,67200.0],["2023-01-06",3.33,3.45,3.33,3.39,71600.0],["2023-01-09",3.41,3.42,3.37,3.41,135300.0],["2023-01-10",3.39,3.52,3.35,3.45,134300.0],["2023-01-11",3.39,3.45,3.32,3.4,173600.0],["2023-01-12",3.41,3.41,3.34,3.4,112500.0],["2023-01-13",3.38,3.54,3.38,3.44,25200.0],["2023-01-17",3.42,3.55,3.35,3.48,174900.0],["2023-01-18",3.54,3.58,3.46,3.5,82100.0],["2023-01-19",3.44,3.64,3.37,3.61,249400.0],["2023-01-20",3.61,3.7,3.54,3.64,90800.0],["2023-01-23",3.61,3.81,3.61,3.7,83100.0],["2023-01-24",3.67,3.74,3.63,3.66,39400.0],["2023-01-25",3.6,3.67,3.55,3.64,45100.0],["2023-01-26",3.62,3.69,3.58,3.67,76600.0],["2023-01-27",3.67,3.93,3.64,3.81,204100.0],["2023-01-30",3.74,3.79,3.68,3.7,38400.0],["2023-01-31",3.74,3.9,3.69,3.79,61800.0],["2023-02-01",3.7,3.79,3.56,3.64,315700.0],["2023-02-02",3.71,3.82,3.69,3.82,114200.0],["2023-02-03",3.84,3.84,3.66,3.72,77900.0],["2023-02-06",3.65,3.75,3.63,3.63,34900.0],["2023-02-07",3.6,3.71,3.55,3.67,69500.0],["2023-02-08",3.56,3.77,3.55,3.64,54100.0],["2023-02-09",3.7,3.7,3.5,3.53,49200.0],["2023-02-10",3.55,3.58,3.5,3.51,30000.0],["2023-02-13",3.5,3.56,3.47,3.52,27200.0],["2023-02-14",3.49,3.49,3.4,3.45,44800.0],["2023-02-15",3.4,3.59,3.4,3.52,40600.0],["2023-02-16",3.43,3.52,3.36,3.5,55100.0],["2023-02-17",3.49,3.52,3.47,3.52,20400.0],["2023-02-21",3.5,3.57,3.46,3.54,41500.0],["2023-02-22",3.57,3.57,3.49,3.52,21400.0],["2023-02-23",3.54,3.57,3.5,3.57,28000.0],["2023-02-24",3.51,3.59,3.46,3.52,38900.0],["2023-02-27",3.48,3.5,3.4,3.46,126100.0],["2023-02-28",3.22,3.22,2.85,3.0,433300.0],["2023-03-01",3.03,3.03,2.79,2.9,189600.0],["2023-03-02",2.85,2.88,2.79,2.85,76600.0],["2023-03-03",2.85,2.88,2.78,2.81,54300.0],["2023-03-06",2.85,2.9,2.82,2.89,49100.0],["2023-03-07",2.89,2.9,2.79,2.81,190500.0],["2023-03-08",2.85,2.85,2.78,2.82,83000.0],["2023-03-09",2.81,2.83,2.7,2.72,51300.0],["2023-03-10",2.75,2.92,2.58,2.64,107400.0],["2023-03-13",2.63,2.63,2.53,2.55,35600.0],["2023-03-14",2.58,2.64,2.56,2.58,34800.0],["2023-03-15",2.53,2.57,2.51,2.55,36700.0],["2023-03-16",2.55,2.87,2.55,2.7,101400.0],["2023-03-17",2.75,2.9,2.53,2.67,71900.0],["2023-03-20",2.63,2.73,2.57,2.62,75600.0],["2023-03-21",2.59,2.82,2.55,2.69,74400.0],["2023-03-22",2.71,2.78,2.69,2.71,77700.0],["2023-03-23",2.72,2.78,2.54,2.62,58100.0],["2023-03-24",2.6,2.71,2.6,2.7,14000.0],["2023-03-27",2.74,2.74,2.67,2.7,44700.0],["2023-03-28",2.7,2.74,2.67,2.74,24700.0],["2023-03-29",2.72,2.81,2.68,2.76,98900.0],["2023-03-30",2.76,2.89,2.73,2.76,67100.0],["2023-03-31",2.74,2.77,2.68,2.69,67500.0],["2023-04-03",2.69,2.75,2.58,2.7,46700.0],["2023-04-04",2.69,2.76,2.6,2.63,32200.0],["2023-04-05",2.66,2.71,2.57,2.6,13900.0],["2023-04-06",2.61,2.77,2.58,2.67,38300.0],["2023-04-10",2.7,2.74,2.6,2.65,26300.0],["2023-04-11",2.65,2.79,2.62,2.77,23500.0],["2023-04-12",2.75,2.8,2.68,2.76,18700.0],["2023-04-13",2.73,2.81,2.62,2.75,15700.0],["2023-04-14",2.77,2.77,2.66,2.77,17600.0],["2023-04-17",2.76,2.82,2.69,2.81,11900.0],["2023-04-18",2.82,2.82,2.7,2.76,17500.0],["2023-04-19",2.74,2.87,2.65,2.81,56200.0],["2023-04-20",2.81,2.9,2.67,2.9,174900.0],["2023-04-21",2.87,2.91,2.7,2.76,35500.0],["2023-04-24",2.75,2.81,2.65,2.71,42500.0],["2023-04-25",2.69,2.77,2.69,2.73,24200.0],["2023-04-26",2.7,2.76,2.69,2.75,17700.0],["2023-04-27",2.77,2.77,2.69,2.77,15200.0],["2023-04-28",2.77,2.8,2.69,2.71,28200.0],["2023-05-01",2.71,2.71,2.63,2.65,17400.0],["2023-05-02",2.65,2.69,2.61,2.62,14300.0],["2023-05-03",2.66,2.69,2.61,2.65,12000.0],["2023-05-04",2.62,2.74,2.6,2.7,25000.0],["2023-05-05",2.7,2.84,2.7,2.82,17600.0],["2023-05-08",2.81,2.83,2.72,2.81,40200.0],["2023-05-09",2.83,2.83,2.69,2.72,10000.0],["2023-05-10",2.72,2.79,2.71,2.78,13200.0],["2023-05-11",2.76,2.86,2.69,2.78,32200.0],["2023-05-12",2.78,2.81,2.67,2.69,14800.0],["2023-05-15",2.68,2.83,2.62,2.8,133500.0],["2023-05-16",2.68,2.69,2.5,2.68,133100.0],["2023-05-17",2.61,2.62,2.52,2.57,49500.0],["2023-05-18",2.61,2.63,2.52,2.63,66900.0],["2023-05-19",2.6,2.66,2.56,2.63,30100.0],["2023-05-22",2.63,2.67,2.53,2.6,47800.0],["2023-05-23",2.58,2.64,2.57,2.59,7800.0],["2023-05-24",2.59,2.6,2.47,2.53,48800.0],["2023-05-25",2.52,2.56,2.5,2.5,19900.0],["2023-05-26",2.43,2.75,2.43,2.75,139500.0],["2023-05-30",2.75,2.78,2.59,2.73,15900.0],["2023-05-31",2.7,2.78,2.54,2.7,181800.0],["2023-06-01",2.75,2.82,2.66,2.8,59700.0],["2023-06-02",2.81,2.81,2.69,2.73,25500.0],["2023-06-05",2.73,2.76,2.67,2.73,133700.0],["2023-06-06",2.7,2.88,2.69,2.8,283600.0],["2023-06-07",2.83,3.1,2.82,2.98,199200.0],["2023-06-08",2.95,3.19,2.95,3.16,182100.0],["2023-06-09",3.17,3.17,3.0,3.07,95200.0],["2023-06-12",3.06,3.06,2.86,2.92,115000.0],["2023-06-13",2.91,3.05,2.82,3.0,103900.0],["2023-06-14",3.03,3.19,2.97,3.14,97700.0],["2023-06-15",3.11,3.14,2.94,2.94,113300.0],["2023-06-16",3.0,3.15,2.92,3.05,153300.0],["2023-06-20",3.01,3.12,3.01,3.07,23200.0],["2023-06-21",3.09,3.11,3.0,3.08,54000.0],["2023-06-22",3.03,3.24,3.02,3.22,49400.0],["2023-06-23",2.98,3.22,2.98,3.18,40900.0],["2023-06-26",3.19,3.34,3.17,3.18,51300.0],["2023-06-27",3.2,3.23,3.16,3.19,16800.0],["2023-06-28",3.14,3.17,3.11,3.15,16600.0],["2023-06-29",3.13,3.24,3.11,3.17,22300.0],["2023-06-30",3.17,3.32,3.14,3.16,41600.0],["2023-07-03",3.18,3.19,3.06,3.18,16300.0],["2023-07-05",3.16,3.16,2.98,3.05,121400.0],["2023-07-06",3.03,3.08,2.91,3.04,64700.0],["2023-07-07",3.05,3.13,2.98,3.0,44600.0],["2023-07-10",2.97,3.05,2.93,2.97,105400.0],["2023-07-11",2.97,3.15,2.96,3.0,136800.0],["2023-07-12",3.03,3.06,2.98,3.04,24500.0],["2023-07-13",3.04,3.09,2.99,3.02,41200.0],["2023-07-14",3.03,3.03,2.7,2.9,399600.0],["2023-07-17",2.78,3.0,2.71,2.77,129400.0],["2023-07-18",2.74,2.75,2.48,2.62,152300.0],["2023-07-19",2.64,2.64,2.42,2.49,268000.0],["2023-07-20",2.55,2.62,2.35,2.37,980900.0],["2023-07-21",2.39,2.57,2.38,2.55,186200.0],["2023-07-24",2.55,2.59,2.47,2.53,30900.0],["2023-07-25",2.49,2.6,2.45,2.56,53100.0],["2023-07-26",2.54,2.56,2.45,2.52,31000.0],["2023-07-27",2.55,2.61,2.45,2.5,107300.0],["2023-07-28",2.54,2.59,2.48,2.51,103700.0],["2023-07-31",2.51,2.73,2.48,2.62,219200.0],["2023-08-01",2.5,2.67,2.49,2.51,279400.0],["2023-08-02",2.51,2.51,2.44,2.45,48500.0],["2023-08-03",2.44,2.44,2.29,2.43,410600.0],["2023-08-04",2.44,2.54,2.36,2.48,263400.0],["2023-08-07",2.5,2.5,2.4,2.42,138000.0],["2023-08-08",2.43,2.47,2.31,2.42,147600.0],["2023-08-09",2.44,2.54,2.4,2.5,28300.0],["2023-08-10",2.5,2.5,2.41,2.45,43900.0],["2023-08-11",2.43,2.46,2.4,2.43,8400.0],["2023-08-14",2.44,2.45,2.4,2.4,14200.0],["2023-08-15",2.4,2.47,2.35,2.42,26300.0],["2023-08-16",2.41,2.48,2.38,2.4,25600.0],["2023-08-17",2.35,2.48,2.32,2.38,79600.0],["2023-08-18",2.35,2.44,2.34,2.44,30200.0],["2023-08-21",2.14,2.3,2.12,2.24,169100.0],["2023-08-22",2.22,2.27,2.17,2.23,67800.0],["2023-08-23",2.18,2.34,2.15,2.16,106600.0],["2023-08-24",2.18,2.26,2.13,2.19,109700.0],["2023-08-25",2.2,2.24,2.09,2.16,23300.0],["2023-08-28",2.08,2.37,2.08,2.33,179300.0],["2023-08-29",2.26,2.52,2.26,2.5,485200.0],["2023-08-30",2.5,2.57,2.43,2.5,708100.0],["2023-08-31",2.22,2.69,2.22,2.51,554400.0],["2023-09-01",2.41,2.54,2.39,2.48,131100.0],["2023-09-05",2.35,2.45,2.34,2.38,335800.0],["2023-09-06",2.35,2.41,2.27,2.35,53100.0],["2023-09-07",2.32,2.49,2.27,2.34,106900.0],["2023-09-08",2.33,2.4,2.27,2.4,75000.0],["2023-09-11",2.35,2.43,2.33,2.35,181600.0],["2023-09-12",2.33,2.35,2.18,2.23,68500.0],["2023-09-13",2.2,2.28,2.13,2.21,160300.0],["2023-09-14",2.31,2.36,2.24,2.27,175800.0],["2023-09-15",2.26,2.29,2.15,2.25,254600.0],["2023-09-18",2.26,2.27,2.2,2.24,51100.0],["2023-09-19",2.22,2.28,2.2,2.28,561800.0],["2023-09-20",2.28,2.28,2.17,2.22,66000.0],["2023-09-21",2.17,2.24,2.13,2.16,44800.0],["2023-09-22",2.14,2.17,2.08,2.17,53500.0],["2023-09-25",2.14,2.14,2.06,2.11,13300.0],["2023-09-26",2.12,2.16,2.09,2.12,15400.0],["2023-09-27",1.99,2.19,1.99,2.18,142900.0],["2023-09-28",2.08,2.15,2.08,2.09,42800.0],["2023-09-29",2.16,2.23,2.11,2.18,59000.0],["2023-10-02",2.15,2.18,2.1,2.14,21700.0],["2023-10-03",2.11,2.2,2.07,2.1,28700.0],["2023-10-04",2.11,2.14,2.06,2.09,41300.0],["2023-10-05",2.06,2.11,1.93,1.97,277200.0],["2023-10-06",1.94,1.96,1.9,1.93,96100.0],["2023-10-09",1.88,2.19,1.88,2.17,146100.0],["2023-10-10",2.2,2.26,2.11,2.23,239500.0],["2023-10-11",2.22,2.23,2.13,2.18,56300.0],["2023-10-12",2.17,2.2,2.11,2.18,29700.0],["2023-10-13",2.14,2.2,2.11,2.15,51600.0],["2023-10-16",2.12,2.2,2.1,2.16,182100.0],["2023-10-17",2.15,2.17,2.03,2.14,139300.0],["2023-10-18",2.13,2.13,2.07,2.11,32300.0],["2023-10-19",2.11,2.11,2.05,2.05,24000.0],["2023-10-20",2.05,2.05,1.9,1.97,129300.0],["2023-10-23",1.92,1.95,1.89,1.91,51800.0],["2023-10-24",1.92,1.93,1.83,1.89,35400.0],["2023-10-25",1.9,1.94,1.83,1.86,45100.0],["2023-10-26",1.85,1.86,1.79,1.83,49800.0],["2023-10-27",1.84,1.88,1.83,1.87,44900.0],["2023-10-30",1.85,1.85,1.79,1.83,37000.0],["2023-10-31",1.8,1.83,1.8,1.82,8600.0],["2023-11-01",1.8,1.81,1.75,1.76,32800.0],["2023-11-02",1.75,1.79,1.5,1.54,312600.0],["2023-11-03",1.54,1.64,1.54,1.6,140800.0],["2023-11-06",1.55,1.56,1.49,1.51,55600.0],["2023-11-07",1.48,1.52,1.45,1.51,117400.0],["2023-11-08",1.49,1.5,1.46,1.49,36700.0],["2023-11-09",1.46,1.52,1.45,1.48,65800.0],["2023-11-10",1.46,1.53,1.45,1.52,58200.0],["2023-11-13",1.53,1.55,1.48,1.53,8100.0],["2023-11-14",1.54,1.61,1.54,1.59,117400.0],["2023-11-15",1.6,1.7,1.59,1.69,94000.0],["2023-11-16",1.48,1.55,1.41,1.42,189800.0],["2023-11-17",1.42,1.47,1.42,1.46,98300.0],["2023-11-20",1.44,1.44,1.38,1.38,92200.0],["2023-11-21",1.4,1.4,1.28,1.36,79500.0],["2023-11-22",1.37,1.42,1.34,1.36,76600.0],["2023-11-24",1.33,1.39,1.33,1.39,11600.0],["2023-11-27",1.39,1.39,1.33,1.34,67100.0],["2023-11-28",1.35,1.35,1.28,1.31,51400.0],["2023-11-29",1.31,1.54,1.27,1.4,316400.0],["2023-11-30",1.35,1.36,1.26,1.35,121600.0],["2023-12-01",1.32,1.36,1.25,1.33,362600.0],["2023-12-04",1.35,1.35,1.27,1.32,208200.0],["2023-12-05",1.31,1.35,1.28,1.32,78700.0],["2023-12-06",1.34,1.34,1.27,1.29,56900.0],["2023-12-07",1.26,1.32,1.19,1.32,220300.0],["2023-12-08",1.31,1.38,1.27,1.31,82900.0],["2023-12-11",1.31,1.37,1.3,1.37,62700.0],["2023-12-12",1.36,1.45,1.32,1.4,121700.0],["2023-12-13",1.41,1.49,1.37,1.45,108900.0],["2023-12-14",1.47,1.5,1.45,1.47,47500.0],["2023-12-15",1.45,1.5,1.39,1.4,78500.0],["2023-12-18",1.41,1.5,1.4,1.5,86200.0],["2023-12-19",1.49,1.57,1.4,1.55,151600.0],["2023-12-20",1.54,1.67,1.52,1.56,103800.0],["2023-12-21",1.57,1.65,1.56,1.63,71300.0],["2023-12-22",1.62,1.64,1.57,1.64,31600.0],["2023-12-26",1.63,1.63,1.59,1.6,41200.0],["2023-12-27",1.55,1.65,1.55,1.62,85100.0],["2023-12-28",1.59,1.65,1.58,1.64,61900.0],["2023-12-29",1.64,1.67,1.61,1.65,145800.0],["2024-01-02",1.65,1.7,1.6,1.64,58500.0],["2024-01-03",1.63,1.64,1.54,1.57,26500.0],["2024-01-04",1.58,1.6,1.52,1.58,37400.0],["2024-01-05",1.55,1.62,1.53,1.59,54800.0],["2024-01-08",1.57,1.57,1.5,1.54,33600.0],["2024-01-09",1.54,1.62,1.5,1.54,18600.0],["2024-01-10",1.5,1.52,1.46,1.52,44100.0],["2024-01-11",1.51,1.55,1.45,1.53,31800.0],["2024-01-12",1.54,1.54,1.49,1.53,24100.0],["2024-01-16",1.53,1.54,1.46,1.54,39200.0],["2024-01-17",1.52,1.63,1.5,1.61,30800.0],["2024-01-18",1.6,1.71,1.53,1.64,120100.0],["2024-01-19",1.66,1.74,1.54,1.63,152500.0],["2024-01-22",1.65,1.71,1.62,1.69,46600.0],["2024-01-23",1.73,1.73,1.62,1.7,30500.0],["2024-01-24",1.79,1.81,1.63,1.73,129500.0],["2024-01-25",1.76,1.81,1.61,1.8,66900.0],["2024-01-26",1.73,1.78,1.7,1.75,45400.0],["2024-01-29",1.72,1.77,1.71,1.74,43700.0],["2024-01-30",1.75,1.78,1.72,1.74,35600.0],["2024-01-31",1.75,1.81,1.71,1.77,33400.0],["2024-02-01",1.73,1.83,1.73,1.83,41800.0],["2024-02-02",1.81,1.88,1.7,1.88,11300.0],["2024-02-05",1.87,1.87,1.8,1.81,30100.0],["2024-02-06",1.81,1.86,1.73,1.84,23800.0],["2024-02-07",1.81,1.88,1.79,1.81,41800.0],["2024-02-08",1.82,1.87,1.79,1.87,10100.0],["2024-02-09",1.91,2.11,1.8,2.08,156900.0],["2024-02-12",2.08,2.09,1.83,1.98,117900.0],["2024-02-13",1.88,1.96,1.88,1.91,29000.0],["2024-02-14",1.88,2.09,1.82,1.9,210900.0],["2024-02-15",1.8,2.04,1.71,1.82,208200.0],["2024-02-16",1.81,1.91,1.73,1.91,44700.0],["2024-02-20",1.86,1.96,1.75,1.87,99500.0],["2024-02-21",1.84,1.9,1.82,1.89,23800.0],["2024-02-22",1.88,1.91,1.83,1.83,117600.0],["2024-02-23",1.89,1.95,1.83,1.88,28200.0],["2024-02-26",1.88,1.91,1.78,1.84,27200.0],["2024-02-27",1.89,2.15,1.82,1.98,222900.0],["2024-02-28",1.96,2.16,1.92,2.08,100200.0],["2024-02-29",2.06,2.16,2.03,2.14,69000.0],["2024-03-01",2.1,2.16,1.96,2.12,94600.0],["2024-03-04",2.09,2.14,2.04,2.06,40100.0],["2024-03-05",2.07,2.09,2.0,2.04,21200.0],["2024-03-06",2.06,2.22,2.06,2.13,119300.0],["2024-03-07",2.12,2.17,2.11,2.15,41700.0],["2024-03-08",2.15,2.26,2.05,2.15,47100.0],["2024-03-11",2.13,2.27,2.11,2.2,57000.0],["2024-03-12",2.18,2.3,2.17,2.24,114100.0],["2024-03-13",2.27,2.3,2.2,2.25,43100.0],["2024-03-14",2.25,2.35,2.23,2.26,37500.0],["2024-03-15",2.26,2.28,2.21,2.23,36800.0],["2024-03-18",2.24,2.37,2.05,2.17,22900.0],["2024-03-19",2.17,2.26,2.14,2.19,37200.0],["2024-03-20",2.21,2.27,2.15,2.23,23200.0],["2024-03-21",2.21,2.27,2.17,2.21,18300.0],["2024-03-22",2.27,2.27,2.16,2.21,26600.0],["2024-03-25",2.21,2.26,2.11,2.16,176300.0],["2024-03-26",2.11,2.2,2.11,2.15,75600.0],["2024-03-27",2.14,2.24,2.11,2.17,21700.0],["2024-03-28",2.17,2.27,2.13,2.26,28200.0],["2024-04-01",2.28,2.29,2.18,2.25,15600.0],["2024-04-02",2.21,2.28,2.14,2.2,12400.0],["2024-04-03",2.18,2.37,2.14,2.37,26300.0],["2024-04-04",2.29,2.36,2.23,2.23,30000.0],["2024-04-05",2.23,2.33,2.17,2.32,6400.0],["2024-04-08",2.32,2.34,2.2,2.3,16100.0],["2024-04-09",2.34,2.34,2.24,2.27,27900.0],["2024-04-10",2.21,2.34,2.15,2.16,26200.0],["2024-04-11",2.14,2.21,2.07,2.21,50200.0],["2024-04-12",2.22,2.22,2.13,2.13,7500.0],["2024-04-15",2.15,2.2,2.0,2.2,39900.0],["2024-04-16",2.14,2.17,2.05,2.11,17900.0],["2024-04-17",2.11,2.12,2.05,2.08,27700.0],["2024-04-18",2.08,2.1,2.08,2.1,6100.0],["2024-04-19",2.11,2.13,2.04,2.08,22100.0],["2024-04-22",2.02,2.11,1.99,2.05,60400.0],["2024-04-23",2.05,2.27,1.99,2.12,32900.0],["2024-04-24",2.11,2.19,2.09,2.13,26200.0],["2024-04-25",2.13,2.2,2.05,2.14,8900.0],["2024-04-26",2.18,2.21,2.15,2.15,17300.0],["2024-04-29",2.16,2.16,2.11,2.11,7400.0],["2024-04-30",2.11,2.19,2.08,2.13,14700.0],["2024-05-01",2.13,2.16,2.07,2.12,19000.0],["2024-05-02",2.13,2.13,2.07,2.08,21800.0],["2024-05-03",2.08,2.11,2.07,2.08,9000.0],["2024-05-06",2.11,2.2,2.1,2.2,16200.0],["2024-05-07",2.1,2.16,2.04,2.08,44500.0],["2024-05-08",2.13,2.13,2.06,2.11,24000.0],["2024-05-09",2.1,2.16,2.06,2.09,124900.0],["2024-05-10",2.14,2.17,2.08,2.13,33000.0],["2024-05-13",2.18,2.18,2.1,2.1,44200.0],["2024-05-14",2.04,2.19,2.04,2.16,55500.0],["2024-05-15",2.16,2.24,2.15,2.17,19400.0],["2024-05-16",2.15,2.2,2.11,2.19,27900.0],["2024-05-17",2.19,2.25,2.12,2.16,21000.0],["2024-05-20",2.18,2.19,2.09,2.12,50500.0],["2024-05-21",2.12,2.19,2.12,2.15,39300.0],["2024-05-22",2.16,2.22,2.12,2.19,23600.0],["2024-05-23",2.18,2.27,2.12,2.27,35600.0],["2024-05-24",2.26,2.27,2.2,2.2,46800.0],["2024-05-28",2.17,2.34,2.09,2.34,124800.0],["2024-05-29",2.18,2.32,2.18,2.22,238800.0],["2024-05-30",2.22,2.22,2.15,2.16,196600.0],["2024-05-31",2.14,2.19,2.12,2.14,43300.0],["2024-06-03",2.16,2.16,2.07,2.14,166400.0],["2024-06-04",2.11,2.2,2.07,2.14,39300.0],["2024-06-05",2.12,2.2,2.1,2.13,67300.0],["2024-06-06",2.11,2.18,2.1,2.11,217700.0],["2024-06-07",2.13,2.17,2.12,2.13,20900.0],["2024-06-10",2.1,2.13,2.1,2.13,35700.0],["2024-06-11",2.12,2.14,2.09,2.12,13400.0],["2024-06-12",2.14,2.16,2.12,2.13,105500.0],["2024-06-13",2.1,2.14,2.08,2.1,178400.0],["2024-06-14",2.09,2.13,2.09,2.11,33900.0],["2024-06-17",2.1,2.1,2.07,2.07,45400.0],["2024-06-18",2.06,2.11,2.02,2.04,993900.0],["2024-06-20",2.04,2.16,2.04,2.11,175400.0],["2024-06-21",2.13,2.21,2.11,2.16,91900.0],["2024-06-24",2.18,2.25,2.14,2.22,98300.0],["2024-06-25",2.23,2.3,2.22,2.28,58500.0],["2024-06-26",2.28,2.32,2.27,2.32,23100.0],["2024-06-27",2.32,2.42,2.28,2.28,151600.0],["2024-06-28",2.3,2.45,2.18,2.32,771900.0],["2024-07-01",2.39,2.58,2.36,2.51,139500.0],["2024-07-02",2.56,2.67,2.52,2.62,122300.0],["2024-07-03",2.61,2.67,2.61,2.65,46000.0],["2024-07-05",2.66,2.73,2.51,2.55,97300.0],["2024-07-08",2.55,2.59,2.5,2.54,53600.0],["2024-07-09",2.52,2.54,2.47,2.49,29600.0],["2024-07-10",2.48,2.53,2.47,2.51,43100.0],["2024-07-11",2.52,2.62,2.52,2.53,132200.0],["2024-07-12",2.57,2.66,2.57,2.66,66500.0],["2024-07-15",2.66,2.91,2.63,2.7,338500.0],["2024-07-16",2.79,3.04,2.77,2.89,285300.0],["2024-07-17",2.91,3.16,2.84,3.04,172800.0],["2024-07-18",3.02,3.09,2.92,3.02,184700.0],["2024-07-19",3.01,3.24,3.0,3.05,101600.0],["2024-07-22",3.02,3.2,2.98,3.16,110000.0],["2024-07-23",3.13,3.27,3.07,3.23,191400.0],["2024-07-24",3.24,3.41,2.82,3.05,243200.0],["2024-07-25",3.04,3.21,2.98,3.1,117200.0],["2024-07-26",3.12,3.16,3.05,3.1,65700.0],["2024-07-29",3.1,3.15,2.98,3.02,209100.0],["2024-07-30",2.98,2.99,2.82,2.94,113800.0],["2024-07-31",2.96,2.97,2.84,2.93,75100.0],["2024-08-01",2.93,2.98,2.76,2.83,83100.0],["2024-08-02",2.76,2.8,2.58,2.69,91900.0],["2024-08-05",2.51,2.63,2.48,2.6,151400.0],["2024-08-06",2.65,2.9,2.61,2.82,162900.0],["2024-08-07",2.91,2.98,2.85,2.85,75000.0],["2024-08-08",2.92,3.2,2.91,3.1,129200.0],["2024-08-09",3.1,3.12,2.96,3.04,27300.0],["2024-08-12",3.07,3.22,3.02,3.08,142000.0],["2024-08-13",3.1,3.29,2.99,3.23,267800.0],["2024-08-14",3.25,3.25,2.77,3.19,165700.0],["2024-08-15",3.22,3.3,3.14,3.18,131000.0],["2024-08-16",3.18,3.3,3.14,3.18,82700.0],["2024-08-19",3.19,3.32,3.13,3.31,158700.0],["2024-08-20",3.3,3.5,3.26,3.41,313800.0],["2024-08-21",3.4,3.49,3.27,3.33,99900.0],["2024-08-22",3.31,3.43,3.18,3.36,192000.0],["2024-08-23",3.4,3.49,3.3,3.43,109600.0],["2024-08-26",3.45,3.59,3.36,3.48,449000.0],["2024-08-27",3.11,3.62,2.92,3.29,549900.0],["2024-08-28",3.29,3.32,3.24,3.26,502200.0],["2024-08-29",3.22,3.37,3.22,3.29,470900.0],["2024-08-30",3.26,3.39,3.11,3.35,147900.0],["2024-09-03",3.3,3.36,3.16,3.24,148100.0],["2024-09-04",3.21,3.33,3.17,3.19,126300.0],["2024-09-05",3.2,3.31,3.16,3.24,272900.0],["2024-09-06",3.23,3.3,3.0,3.05,84600.0],["2024-09-09",3.05,3.16,2.83,2.91,161000.0],["2024-09-10",2.89,2.93,2.75,2.9,67700.0],["2024-09-11",2.9,3.04,2.84,3.0,101000.0],["2024-09-12",2.97,3.06,2.95,3.01,56900.0],["2024-09-13",3.01,3.07,3.01,3.03,47800.0],["2024-09-16",3.01,3.1,2.99,3.06,45000.0],["2024-09-17",3.02,3.13,3.0,3.04,55000.0],["2024-09-18",3.04,3.13,2.97,3.1,79900.0],["2024-09-19",3.14,3.22,3.1,3.11,124700.0],["2024-09-20",3.1,3.1,2.92,3.0,84300.0],["2024-09-23",3.0,3.05,2.96,3.0,34500.0],["2024-09-24",3.03,3.06,2.97,3.05,29400.0],["2024-09-25",3.06,3.08,3.01,3.03,9900.0],["2024-09-26",3.07,3.07,3.0,3.02,30400.0],["2024-09-27",3.01,3.04,2.91,2.97,206200.0],["2024-09-30",2.95,3.0,2.95,2.97,9200.0],["2024-10-01",2.97,3.07,2.89,3.0,52900.0],["2024-10-02",2.98,2.98,2.89,2.94,39400.0],["2024-10-03",2.89,2.96,2.81,2.9,48000.0],["2024-10-04",2.95,3.02,2.91,2.95,18500.0],["2024-10-07",2.92,2.92,2.82,2.9,21900.0],["2024-10-08",2.9,2.91,2.81,2.81,17500.0],["2024-10-09",2.85,2.89,2.8,2.83,23200.0],["2024-10-10",2.78,2.87,2.78,2.79,23700.0],["2024-10-11",2.82,2.93,2.79,2.91,28900.0],["2024-10-14",2.91,3.03,2.87,3.02,54600.0],["2024-10-15",3.02,3.02,2.81,2.86,56400.0],["2024-10-16",2.88,3.18,2.86,3.18,101500.0],["2024-10-17",3.11,3.35,3.1,3.24,363700.0],["2024-10-18",3.27,3.51,3.19,3.45,257900.0],["2024-10-21",3.5,3.7,3.42,3.51,171500.0],["2024-10-22",3.54,3.56,3.41,3.46,52400.0],["2024-10-23",3.47,3.47,3.4,3.45,50700.0],["2024-10-24",3.44,3.49,3.42,3.45,35900.0],["2024-10-25",3.45,3.48,3.4,3.46,12700.0],["2024-10-28",3.43,3.55,3.4,3.44,91600.0],["2024-10-29",3.41,3.47,3.37,3.44,32700.0],["2024-10-30",3.43,3.43,3.35,3.35,16000.0],["2024-10-31",3.35,3.49,3.35,3.44,67400.0],["2024-11-01",3.46,3.51,3.35,3.39,22400.0],["2024-11-04",3.35,3.58,3.35,3.55,127200.0],["2024-11-05",3.55,3.61,3.5,3.52,135200.0],["2024-11-06",3.62,3.75,3.6,3.64,247600.0],["2024-11-07",3.64,3.91,3.61,3.9,298800.0],["2024-11-08",3.97,3.97,3.84,3.87,185500.0],["2024-11-11",4.1,4.12,3.95,4.03,416500.0],["2024-11-12",4.05,4.11,3.79,3.91,274200.0],["2024-11-13",3.96,3.96,3.59,3.76,202200.0],["2024-11-14",3.74,3.78,3.62,3.68,141600.0],["2024-11-15",3.65,3.69,3.47,3.49,89000.0],["2024-11-18",3.49,3.72,3.48,3.61,390100.0],["2024-11-19",3.92,4.28,3.76,3.9,920900.0],["2024-11-20",3.89,4.12,3.84,3.85,138300.0],["2024-11-21",3.91,4.55,3.91,4.39,483500.0],["2024-11-22",4.21,4.41,4.06,4.23,437300.0],["2024-11-25",4.56,4.64,4.41,4.57,853300.0],["2024-11-26",4.77,4.77,4.47,4.54,709400.0],["2024-11-27",4.55,4.55,4.33,4.4,295900.0],["2024-11-29",4.46,4.55,4.37,4.37,265000.0],["2024-12-02",4.48,4.83,4.42,4.64,722400.0],["2024-12-03",5.0,5.0,4.6,4.6,769700.0],["2024-12-04",4.64,4.85,4.57,4.7,578700.0],["2024-12-05",4.77,4.9,4.55,4.75,626600.0],["2024-12-06",4.81,4.94,4.75,4.76,419200.0],["2024-12-09",4.83,4.96,4.66,4.78,567000.0],["2024-12-10",4.72,4.96,4.7,4.75,428900.0],["2024-12-11",4.77,5.5,4.74,5.28,1536400.0],["2024-12-12",5.24,5.32,5.03,5.3,564900.0],["2024-12-13",5.36,5.45,5.11,5.27,483900.0],["2024-12-16",5.25,5.3,4.84,5.0,1057800.0],["2024-12-17",4.94,4.99,4.85,4.94,729600.0],["2024-12-18",5.0,5.05,4.73,4.74,807400.0],["2024-12-19",4.79,4.95,4.73,4.91,575600.0],["2024-12-20",4.86,5.21,4.81,5.01,554400.0],["2024-12-23",5.12,5.15,4.88,4.98,484800.0],["2024-12-24",4.88,5.1,4.82,4.96,386800.0],["2024-12-26",5.1,5.53,5.05,5.46,1240800.0],["2024-12-27",5.71,5.95,5.4,5.92,897400.0],["2024-12-30",5.91,6.38,5.68,6.21,1459300.0],["2024-12-31",6.26,6.35,5.8,5.95,671700.0],["2025-01-02",6.16,6.44,5.92,6.19,803900.0],["2025-01-03",6.25,6.56,6.15,6.51,813600.0],["2025-01-06",6.98,7.15,6.7,6.9,1304000.0],["2025-01-07",7.0,7.16,6.58,6.96,978300.0],["2025-01-08",6.92,7.28,6.46,7.23,2021200.0],["2025-01-10",7.35,7.56,6.84,7.48,1302800.0],["2025-01-13",7.5,8.15,7.2,7.87,1962300.0],["2025-01-14",8.04,8.07,6.67,6.88,2579500.0],["2025-01-15",7.0,7.18,6.51,6.86,1213300.0],["2025-01-16",6.96,7.76,6.91,7.51,1473900.0],["2025-01-17",7.63,7.75,7.26,7.53,784400.0],["2025-01-21",7.6,7.87,7.36,7.81,848700.0],["2025-01-22",7.92,8.71,7.92,8.33,1255000.0],["2025-01-23",8.29,8.5,7.93,8.29,892400.0],["2025-01-24",8.34,8.34,7.9,8.32,682200.0],["2025-01-27",7.95,8.12,7.52,7.96,1076200.0],["2025-01-28",7.94,8.6,7.67,8.58,697700.0],["2025-01-29",8.6,8.74,8.29,8.49,689100.0],["2025-01-30",8.61,8.69,8.25,8.37,550000.0],["2025-01-31",8.44,8.78,8.16,8.34,615200.0],["2025-02-03",8.0,8.75,7.5,8.5,1080600.0],["2025-02-04",8.6,8.93,8.4,8.9,843100.0],["2025-02-05",8.95,9.0,8.65,8.89,737700.0],["2025-02-06",8.94,9.34,8.79,9.26,937000.0],["2025-02-07",9.38,9.44,8.91,9.15,682900.0],["2025-02-10",8.9,9.19,8.56,8.91,1101500.0],["2025-02-11",8.8,8.86,7.98,8.06,1283700.0],["2025-02-12",7.48,7.89,7.3,7.76,1060000.0],["2025-02-13",7.49,7.82,7.07,7.44,1355600.0],["2025-02-14",7.39,7.64,7.3,7.45,576300.0],["2025-02-18",7.5,7.75,7.38,7.42,642400.0],["2025-02-19",7.41,7.55,7.24,7.35,609400.0],["2025-02-20",7.29,7.43,7.06,7.14,478500.0],["2025-02-21",7.25,7.28,6.74,6.77,796100.0],["2025-02-24",6.71,6.86,6.37,6.61,1226900.0],["2025-02-25",6.71,7.86,6.69,7.73,1773200.0],["2025-02-26",7.7,7.72,6.13,6.32,1698000.0],["2025-02-27",6.03,6.31,5.82,5.84,898800.0],["2025-02-28",5.66,6.13,5.6,5.92,896100.0],["2025-03-03",6.0,6.22,5.72,5.75,798000.0],["2025-03-04",5.61,5.8,5.4,5.68,729400.0],["2025-03-05",5.63,5.87,5.49,5.83,570200.0],["2025-03-06",5.66,5.77,5.43,5.5,717900.0],["2025-03-07",5.46,5.58,5.05,5.39,627500.0],["2025-03-10",5.19,5.19,4.82,5.09,730600.0],["2025-03-11",5.01,5.22,4.99,5.13,337900.0],["2025-03-12",5.23,5.37,5.17,5.26,385400.0],["2025-03-13",5.3,5.62,5.29,5.39,805900.0],["2025-03-14",5.5,5.62,5.33,5.56,338700.0],["2025-03-17",5.59,5.91,5.57,5.83,594300.0],["2025-03-18",5.77,5.77,5.46,5.65,442400.0],["2025-03-19",5.69,6.06,5.69,5.95,404400.0],["2025-03-20",5.92,6.45,5.88,6.3,781200.0],["2025-03-21",6.51,6.59,6.18,6.31,635300.0],["2025-03-24",6.71,6.89,6.56,6.83,820800.0],["2025-03-25",6.96,7.0,6.63,6.76,760200.0],["2025-03-26",6.69,6.72,6.15,6.24,570900.0],["2025-03-27",6.21,6.28,5.45,6.05,519200.0],["2025-03-28",6.0,6.04,5.72,5.85,518000.0],["2025-03-31",5.57,5.77,5.37,5.71,441600.0],["2025-04-01",5.73,5.77,5.37,5.53,365700.0],["2025-04-02",5.46,5.84,5.43,5.75,214600.0],["2025-04-03",5.39,5.45,5.08,5.11,378600.0],["2025-04-04",4.89,5.01,4.62,4.85,521700.0],["2025-04-07",4.6,4.95,4.37,4.71,521500.0],["2025-04-08",4.96,5.16,4.7,4.74,421300.0],["2025-04-09",4.76,5.5,4.71,5.38,450900.0],["2025-04-10",5.24,5.6,5.11,5.53,501400.0],["2025-04-11",5.51,5.56,5.25,5.34,233500.0],["2025-04-14",5.47,5.84,5.36,5.82,410900.0],["2025-04-15",5.78,5.94,5.66,5.94,292400.0],["2025-04-16",5.83,5.9,5.49,5.57,190800.0],["2025-04-17",5.72,5.81,5.56,5.73,236600.0],["2025-04-21",5.62,5.62,5.23,5.38,222300.0],["2025-04-22",5.43,5.72,5.43,5.7,212200.0],["2025-04-23",5.9,6.14,5.88,6.05,320500.0],["2025-04-24",6.05,6.32,6.05,6.2,190600.0],["2025-04-25",6.2,6.2,5.98,6.01,199700.0],["2025-04-28",6.02,6.04,5.67,5.83,310200.0],["2025-04-29",5.79,6.0,5.78,5.98,157600.0],["2025-04-30",5.81,5.96,5.61,5.95,138000.0],["2025-05-01",5.87,6.0,5.77,5.86,153700.0],["2025-05-02",5.88,6.03,5.88,5.9,131300.0],["2025-05-05",5.81,6.07,5.73,5.88,185200.0],["2025-05-06",5.78,6.08,5.61,6.0,212800.0],["2025-05-07",6.09,6.09,5.67,5.72,210200.0],["2025-05-08",5.84,6.27,5.78,6.18,246200.0],["2025-05-09",6.2,6.42,6.17,6.34,392000.0],["2025-05-12",6.73,8.13,6.7,7.87,1580500.0],["2025-05-13",7.79,8.7,7.68,8.48,994600.0],["2025-05-14",8.2,8.58,7.7,8.3,923000.0],["2025-05-15",8.12,8.22,7.91,8.06,504600.0],["2025-05-16",8.02,8.46,7.92,8.26,523400.0],["2025-05-19",8.0,8.3,7.84,8.16,415200.0],["2025-05-20",8.1,8.15,7.85,7.95,338600.0],["2025-05-21",7.81,7.99,7.54,7.61,487800.0],["2025-05-22",7.59,7.98,7.53,7.89,303900.0],["2025-05-23",7.6,8.04,7.55,7.96,274900.0],["2025-05-27",8.12,8.32,8.08,8.21,335400.0],["2025-05-28",8.21,8.29,8.02,8.25,239000.0],["2025-05-29",8.4,8.56,8.12,8.45,414200.0],["2025-05-30",8.37,8.65,8.22,8.62,370500.0],["2025-06-02",8.7,8.77,8.28,8.67,266900.0],["2025-06-03",8.75,8.87,8.6,8.68,303300.0],["2025-06-04",8.67,9.04,8.64,8.93,390700.0],["2025-06-05",8.9,9.06,8.65,8.73,306100.0],["2025-06-06",8.86,9.05,8.73,8.94,323300.0],["2025-06-09",9.0,9.02,8.77,8.95,261700.0],["2025-06-10",8.95,8.97,8.65,8.7,225300.0],["2025-06-11",8.75,8.84,8.48,8.49,251600.0],["2025-06-12",8.36,8.47,8.16,8.19,376200.0],["2025-06-13",7.92,8.41,7.86,8.14,416000.0],["2025-06-16",8.33,8.79,8.33,8.65,316000.0],["2025-06-17",8.64,9.08,8.62,8.63,383300.0],["2025-06-18",8.66,8.95,8.65,8.74,299500.0],["2025-06-20",8.82,9.43,8.78,9.02,1118300.0],["2025-06-23",9.12,9.61,8.84,9.36,661500.0],["2025-06-24",9.73,9.92,9.5,9.61,564300.0],["2025-06-25",8.13,8.18,7.92,8.01,4775900.0],["2025-06-26",8.1,8.29,7.68,8.01,1700000.0],["2025-06-27",7.96,8.02,7.75,7.99,921900.0],["2025-06-30",8.2,8.61,8.15,8.55,1069200.0],["2025-07-01",8.54,8.62,8.2,8.38,379800.0],["2025-07-02",8.41,8.57,8.35,8.52,466800.0],["2025-07-03",8.6,8.67,8.44,8.53,424200.0],["2025-07-07",9.12,9.48,8.87,9.21,2239900.0],["2025-07-08",9.37,9.45,8.91,9.0,594200.0],["2025-07-09",9.34,10.47,9.34,10.25,1536600.0],["2025-07-10",10.36,10.77,10.23,10.36,1008700.0],["2025-07-11",10.24,10.44,9.69,9.75,932600.0],["2025-07-14",9.51,9.52,9.01,9.18,1535900.0],["2025-07-15",9.21,9.23,8.51,8.62,1152200.0],["2025-07-16",8.65,8.85,8.25,8.66,1042700.0],["2025-07-17",8.7,8.73,8.13,8.18,796600.0],["2025-07-18",8.15,8.32,7.96,8.04,695900.0],["2025-07-21",8.02,8.24,7.8,7.82,843500.0],["2025-07-22",7.78,7.9,7.6,7.84,443300.0],["2025-07-23",7.88,8.03,7.77,8.0,493500.0],["2025-07-24",7.98,8.04,7.78,7.96,416700.0],["2025-07-25",8.02,8.02,7.78,7.82,331000.0],["2025-07-28",7.94,8.06,7.77,8.0,375300.0],["2025-07-29",8.05,8.1,7.65,7.81,354600.0],["2025-07-30",7.75,7.86,7.58,7.72,414400.0],["2025-07-31",7.76,7.96,7.68,7.74,359100.0],["2025-08-01",7.5,7.53,7.2,7.31,485300.0],["2025-08-04",7.41,7.67,7.36,7.62,269700.0],["2025-08-05",7.58,7.7,7.38,7.6,403900.0],["2025-08-06",7.48,7.73,7.43,7.66,231800.0],["2025-08-07",7.66,7.74,7.39,7.5,286600.0],["2025-08-08",7.55,7.56,7.38,7.44,275400.0],["2025-08-11",7.45,7.76,7.42,7.46,443500.0],["2025-08-12",7.46,7.81,7.46,7.64,472900.0],["2025-08-13",7.72,7.97,7.49,7.95,684800.0],["2025-08-14",8.1,8.1,7.09,7.23,2234300.0],["2025-08-15",7.15,7.62,7.15,7.2,518900.0],["2025-08-18",7.13,7.54,7.06,7.46,501600.0],["2025-08-19",7.4,7.44,7.13,7.28,396400.0],["2025-08-20",7.21,7.3,7.05,7.26,335600.0],["2025-08-21",7.5,7.57,7.23,7.42,686400.0],["2025-08-22",7.46,7.84,7.42,7.79,622800.0],["2025-08-25",7.8,8.42,7.63,8.26,982200.0],["2025-08-26",8.27,8.31,7.86,7.89,450600.0],["2025-08-27",7.88,7.94,7.71,7.74,227200.0],["2025-08-28",7.81,8.1,7.81,7.97,398200.0],["2025-08-29",7.96,7.96,7.69,7.86,280200.0],["2025-09-02",7.62,8.15,7.52,8.06,576900.0],["2025-09-03",7.99,8.75,7.98,8.44,1733000.0],["2025-09-04",8.4,8.56,8.28,8.4,525900.0],["2025-09-05",8.55,8.56,8.33,8.47,316900.0],["2025-09-08",8.49,8.8,8.35,8.73,562900.0],["2025-09-09",8.66,8.82,8.56,8.73,492200.0],["2025-09-10",8.73,8.97,8.53,8.63,508500.0],["2025-09-11",8.63,9.58,8.58,9.39,1212300.0],["2025-09-12",9.42,9.55,9.25,9.27,477900.0],["2025-09-15",9.08,9.31,8.94,9.19,463000.0],["2025-09-16",9.15,9.44,9.04,9.41,280300.0],["2025-09-17",9.3,9.49,9.15,9.37,400300.0],["2025-09-18",9.5,9.76,9.48,9.75,423200.0],["2025-09-19",9.9,9.93,9.61,9.83,510600.0],["2025-09-22",9.8,10.32,9.73,10.17,582500.0],["2025-09-23",10.24,10.65,10.1,10.27,411100.0],["2025-09-24",10.27,10.3,9.8,9.88,388300.0],["2025-09-25",9.74,9.89,9.55,9.79,297000.0],["2025-09-26",9.86,10.0,9.71,9.94,214300.0],["2025-09-29",10.05,10.23,9.75,9.79,340300.0],["2025-09-30",9.77,10.64,9.76,10.58,851600.0],["2025-10-01",10.52,10.54,10.21,10.49,414100.0],["2025-10-02",10.62,11.08,10.46,10.97,542200.0],["2025-10-03",11.26,11.41,10.59,10.65,560100.0],["2025-10-06",10.77,11.42,10.75,11.21,484200.0],["2025-10-07",11.26,11.26,10.56,10.76,423400.0],["2025-10-08",10.91,11.09,10.69,10.96,374200.0],["2025-10-09",11.0,11.0,10.12,10.35,663800.0],["2025-10-10",10.43,10.43,9.82,9.86,536700.0],["2025-10-13",10.13,10.21,9.61,10.17,472600.0],["2025-10-14",9.92,10.45,9.85,10.26,296500.0],["2025-10-15",10.49,10.71,10.23,10.43,367100.0],["2025-10-16",10.42,10.5,9.57,9.6,384000.0],["2025-10-17",9.36,9.58,9.25,9.53,275000.0],["2025-10-20",9.8,9.89,9.56,9.82,337200.0],["2025-10-21",9.75,9.87,9.6,9.69,201300.0],["2025-10-22",9.61,9.64,9.17,9.43,360600.0],["2025-10-23",9.69,10.16,9.65,9.98,310900.0],["2025-10-24",10.15,10.44,9.9,10.12,398200.0],["2025-10-27",10.46,10.69,10.19,10.29,346900.0],["2025-10-28",10.27,10.27,9.84,9.95,335400.0],["2025-10-29",9.99,10.09,9.67,9.73,185000.0],["2025-10-30",9.67,9.88,9.54,9.6,227400.0],["2025-10-31",9.79,9.84,9.55,9.63,168000.0],["2025-11-03",9.64,9.66,9.24,9.44,264400.0],["2025-11-04",9.11,9.36,8.88,8.96,459600.0],["2025-11-05",9.08,9.27,8.98,9.25,220500.0],["2025-11-06",9.19,9.25,8.7,8.76,466300.0],["2025-11-07",8.6,9.0,8.46,8.99,361500.0],["2025-11-10",9.22,9.3,8.85,9.02,290400.0],["2025-11-11",8.94,9.2,8.89,9.12,272100.0],["2025-11-12",9.1,9.18,8.98,9.03,331500.0],["2025-11-13",8.94,9.05,8.58,8.65,523600.0],["2025-11-14",8.37,8.97,8.27,8.86,458600.0],["2025-11-17",8.86,9.1,8.61,8.7,471300.0],["2025-11-18",8.47,8.72,8.35,8.54,524900.0],["2025-11-19",8.53,8.85,8.47,8.54,571800.0],["2025-11-20",10.0,10.23,8.6,8.67,1347100.0],["2025-11-21",8.96,9.56,8.78,9.31,812500.0],["2025-11-24",9.35,10.14,9.32,9.81,564200.0],["2025-11-25",9.76,9.79,9.52,9.65,305100.0],["2025-11-26",9.73,9.75,9.3,9.44,346900.0],["2025-11-28",9.56,9.75,9.51,9.58,173800.0],["2025-12-01",9.41,9.59,9.29,9.46,548000.0],["2025-12-02",9.55,9.55,9.24,9.36,279600.0],["2025-12-03",9.31,9.39,9.07,9.38,276200.0],["2025-12-04",9.26,9.45,9.16,9.44,298800.0],["2025-12-05",9.45,9.6,9.39,9.53,261800.0],["2025-12-08",9.62,10.02,9.62,9.93,383500.0],["2025-12-09",9.87,10.09,9.8,9.85,355200.0],["2025-12-10",9.79,10.35,9.68,10.19,646000.0],["2025-12-11",10.17,10.25,9.92,10.25,278000.0],["2025-12-12",10.26,10.3,9.77,9.86,549600.0],["2025-12-15",9.97,10.0,9.01,9.01,490600.0],["2025-12-16",8.88,9.1,8.76,8.92,377900.0],["2025-12-17",8.93,9.05,8.69,8.71,305000.0],["2025-12-18",8.93,9.11,8.82,8.86,266700.0],["2025-12-19",8.98,9.09,8.83,8.92,1080800.0],["2025-12-22",8.97,9.44,8.97,9.43,537000.0],["2025-12-23",9.32,9.37,9.11,9.27,256100.0],["2025-12-24",9.27,9.39,9.11,9.35,212400.0],["2025-12-26",9.4,9.47,9.27,9.27,293300.0],["2025-12-29",9.13,9.55,9.06,9.54,468700.0],["2025-12-30",9.54,9.95,9.51,9.74,435600.0],["2025-12-31",9.74,9.87,9.64,9.83,286700.0],["2026-01-02",10.0,10.07,9.26,9.66,784400.0],["2026-01-05",9.82,10.62,9.75,10.33,744900.0],["2026-01-06",10.44,11.41,10.44,11.4,646700.0],["2026-01-07",11.46,11.92,11.35,11.5,554600.0],["2026-01-08",11.35,11.35,10.7,10.86,468000.0],["2026-01-09",10.97,11.09,10.71,10.84,288800.0],["2026-01-12",11.06,11.33,10.84,11.1,311000.0],["2026-01-13",11.44,11.49,10.63,10.88,379700.0],["2026-01-14",10.76,10.85,10.48,10.82,439200.0],["2026-01-15",10.85,11.04,10.27,10.32,483500.0],["2026-01-16",10.4,10.49,10.06,10.46,329600.0],["2026-01-20",10.1,10.5,10.05,10.31,489800.0],["2026-01-21",10.35,10.51,10.05,10.32,364900.0],["2026-01-22",10.42,10.64,10.34,10.61,366400.0],["2026-01-23",10.61,10.61,10.31,10.51,239100.0],["2026-01-26",10.51,10.67,10.26,10.36,207300.0],["2026-01-27",10.4,10.57,10.2,10.55,168600.0],["2026-01-28",10.55,10.95,10.47,10.73,298400.0],["2026-01-29",10.68,10.68,10.06,10.18,212900.0],["2026-01-30",10.06,10.06,9.6,9.83,429200.0],["2026-02-02",9.93,10.17,9.67,9.9,329100.0],["2026-02-03",9.98,10.02,9.31,9.79,570000.0],["2026-02-04",9.83,9.83,9.2,9.47,423300.0],["2026-02-05",9.21,9.5,9.11,9.14,493800.0],["2026-02-06",9.36,9.78,9.21,9.76,217000.0],["2026-02-09",9.73,10.41,9.63,10.31,243400.0],["2026-02-10",10.38,10.79,10.27,10.43,424600.0],["2026-02-11",10.44,10.47,10.06,10.21,208000.0],["2026-02-12",10.2,10.38,9.8,9.96,279500.0],["2026-02-13",10.0,10.47,9.81,10.26,182500.0],["2026-02-17",10.16,10.29,9.78,10.05,197000.0],["2026-02-18",9.96,10.23,9.79,10.11,196600.0],["2026-02-19",10.06,10.29,10.0,10.21,256300.0],["2026-02-20",10.22,10.44,10.05,10.24,537800.0],["2026-02-23",10.02,10.02,9.38,9.42,509700.0],["2026-02-24",9.4,9.85,9.33,9.81,498200.0],["2026-02-25",9.55,9.64,6.67,6.91,4267000.0],["2026-02-26",6.82,7.09,6.48,6.75,1852500.0],["2026-02-27",6.55,6.68,6.2,6.34,1277900.0],["2026-03-02",6.35,6.88,6.34,6.83,859400.0],["2026-03-03",6.65,7.06,6.53,6.92,988500.0],["2026-03-04",6.88,7.11,6.84,6.94,477900.0],["2026-03-05",6.87,7.03,6.84,6.96,372000.0],["2026-03-06",6.87,6.99,6.75,6.8,507200.0],["2026-03-09",6.62,7.06,6.61,7.05,660300.0],["2026-03-10",7.04,7.11,6.65,6.74,877100.0],["2026-03-11",6.75,6.89,6.68,6.77,320600.0],["2026-03-12",6.65,6.79,6.45,6.5,399900.0],["2026-03-13",6.51,6.73,6.39,6.45,280700.0],["2026-03-16",6.54,6.81,6.52,6.7,356200.0],["2026-03-17",6.68,6.82,6.62,6.74,426100.0],["2026-03-18",6.69,6.87,6.61,6.71,344000.0],["2026-03-19",6.56,6.68,6.48,6.58,378300.0],["2026-03-20",6.52,6.59,6.29,6.39,403100.0],["2026-03-23",6.48,6.82,6.34,6.71,307800.0],["2026-03-24",6.61,6.68,6.43,6.51,178700.0],["2026-03-25",6.63,6.77,6.58,6.63,231700.0],["2026-03-26",6.51,6.72,6.47,6.55,288300.0],["2026-03-27",6.42,6.42,6.12,6.25,534100.0],["2026-03-30",6.29,6.4,6.19,6.27,394800.0],["2026-03-31",6.36,6.73,6.28,6.66,345700.0],["2026-04-01",6.77,7.06,6.75,6.92,305800.0],["2026-04-02",6.74,7.12,6.69,7.11,338400.0],["2026-04-06",7.08,7.23,6.95,7.16,627600.0],["2026-04-07",7.1,7.12,6.85,6.92,317800.0],["2026-04-08",7.25,7.32,7.01,7.03,355900.0],["2026-04-09",6.95,6.95,6.62,6.66,290700.0],["2026-04-10",6.69,6.72,6.54,6.59,258600.0],["2026-04-13",6.53,6.95,6.5,6.94,362400.0],["2026-04-14",7.01,7.16,7.0,7.03,206200.0],["2026-04-15",7.08,7.22,7.08,7.2,188500.0],["2026-04-16",7.24,7.32,7.1,7.12,309400.0],["2026-04-17",7.23,7.38,7.19,7.25,346900.0],["2026-04-20",7.11,7.28,7.07,7.11,436800.0],["2026-04-21",7.19,7.29,7.08,7.2,514100.0],["2026-04-22",7.34,7.44,7.18,7.37,360300.0],["2026-04-23",7.37,7.37,7.04,7.13,365700.0],["2026-04-24",7.22,7.45,7.07,7.44,389700.0],["2026-04-27",7.44,7.5,7.39,7.47,232900.0],["2026-04-28",7.42,7.5,7.11,7.13,194100.0],["2026-04-29",7.16,7.29,7.08,7.23,265400.0],["2026-04-30",7.19,7.39,7.15,7.34,190700.0],["2026-05-01",7.4,7.7,7.38,7.62,203900.0],["2026-05-04",7.63,7.78,7.49,7.58,218300.0],["2026-05-05",7.62,7.91,7.62,7.85,244800.0],["2026-05-06",7.89,7.89,7.61,7.76,379600.0],["2026-05-07",7.78,7.89,7.56,7.65,293200.0],["2026-05-08",7.7,7.83,7.64,7.81,304400.0],["2026-05-11",7.75,8.11,7.7,7.86,605900.0],["2026-05-12",8.22,8.62,8.08,8.38,1040900.0],["2026-05-13",8.46,8.5,7.37,7.48,1018500.0],["2026-05-14",7.4,7.59,7.31,7.4,1230600.0],["2026-05-15",7.24,7.28,7.04,7.13,538300.0],["2026-05-18",7.2,7.34,6.92,7.18,673800.0],["2026-05-19",7.14,7.5,7.04,7.48,653500.0],["2026-05-20",7.37,7.37,7.11,7.24,436000.0],["2026-05-21",7.2,7.46,7.16,7.4,397100.0],["2026-05-22",7.39,7.81,7.37,7.7,424600.0],["2026-05-26",7.68,7.72,7.55,7.69,294600.0],["2026-05-27",7.64,7.8,7.52,7.71,378200.0],["2026-05-28",7.7,8.0,7.7,7.94,405300.0],["2026-05-29",8.0,8.18,7.89,8.16,363900.0],["2026-06-01",8.25,8.75,8.22,8.61,675500.0],["2026-06-02",8.35,8.4,8.06,8.18,414700.0],["2026-06-03",8.14,8.14,7.59,7.61,353500.0],["2026-06-04",7.64,7.81,7.48,7.76,315200.0],["2026-06-05",7.6,7.68,7.26,7.4,515500.0],["2026-06-08",7.51,7.54,7.32,7.51,295400.0],["2026-06-09",7.54,7.54,7.13,7.21,425100.0],["2026-06-10",7.08,7.28,7.03,7.06,222700.0],["2026-06-11",7.08,7.25,6.94,7.21,387700.0],["2026-06-12",7.28,7.49,7.16,7.37,440300.0],["2026-06-15",7.47,7.52,7.35,7.38,308400.0],["2026-06-16",7.37,7.62,7.13,7.15,285900.0],["2026-06-17",7.02,7.31,6.95,7.08,275100.0],["2026-06-18",7.17,7.2,6.85,7.18,1570500.0],["2026-06-22",7.01,7.06,6.82,7.01,684800.0],["2026-06-23",7.13,7.48,7.12,7.43,830400.0],["2026-06-24",7.43,7.58,7.23,7.27,244400.0],["2026-06-25",7.28,7.52,7.23,7.4,287700.0],["2026-06-26",7.41,7.88,7.34,7.81,387000.0],["2026-06-29",7.67,8.69,7.67,8.67,879000.0],["2026-06-30",8.55,9.11,8.48,8.85,570400.0],["2026-07-01",8.9,9.1,8.7,8.7,375200.0],["2026-07-02",8.68,8.72,8.37,8.43,299900.0],["2026-07-06",8.41,8.72,8.4,8.58,242600.0],["2026-07-07",8.52,8.68,8.32,8.43,268500.0],["2026-07-08",8.27,8.65,8.21,8.54,279400.0],["2026-07-09",8.31,8.76,8.29,8.69,319700.0],["2026-07-10",8.79,8.79,8.38,8.48,234900.0],["2026-07-13",8.34,8.42,8.14,8.36,364000.0],["2026-07-14",8.34,9.05,8.32,8.73,419700.0],["2026-07-15",8.73,8.9,8.52,8.59,175900.0],["2026-07-16",8.42,8.53,8.22,8.34,222500.0],["2026-07-17",8.11,8.38,7.96,8.05,541600.0],["2026-07-20",8.108,8.28,8.05,8.13,169608.708728],["2026-07-21",8.18,8.21,8.0204,8.08,174429.225916]]}