{"t":"ARAY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-02-08",21.0,28.6,20.55,28.47,19190700.0],["2007-02-09",28.5,31.09,27.6,29.25,3288700.0],["2007-02-12",29.6,30.0,27.85,28.55,981100.0],["2007-02-13",29.0,29.4,26.77,27.61,1350100.0],["2007-02-14",27.6,28.2,26.59,26.62,840300.0],["2007-02-15",26.55,27.5,26.05,26.4,695000.0],["2007-02-16",26.49,27.4,26.2,27.25,608400.0],["2007-02-20",27.36,28.03,27.3,27.65,286700.0],["2007-02-21",28.08,28.08,27.35,27.95,316500.0],["2007-02-22",28.0,28.0,26.51,27.27,507300.0],["2007-02-23",27.12,27.4,26.75,27.01,225900.0],["2007-02-26",27.39,27.39,26.42,26.65,318900.0],["2007-02-27",26.04,26.5,25.5,25.76,573100.0],["2007-02-28",25.7,26.3,25.01,25.48,473600.0],["2007-03-01",25.0,25.32,24.06,25.2,641500.0],["2007-03-02",24.88,25.0,24.05,24.25,403700.0],["2007-03-05",24.05,25.14,24.02,24.32,477800.0],["2007-03-06",24.75,24.75,24.0,24.39,288100.0],["2007-03-07",24.48,25.45,24.32,24.61,245800.0],["2007-03-08",24.87,25.27,24.78,24.86,89300.0],["2007-03-09",25.35,26.36,24.5,25.87,341200.0],["2007-03-12",25.99,26.16,25.15,25.5,240100.0],["2007-03-13",25.76,25.96,24.58,24.75,225800.0],["2007-03-14",24.7,25.04,24.5,24.8,214300.0],["2007-03-15",25.05,25.05,24.0,24.51,250600.0],["2007-03-16",21.47,23.72,19.66,23.6,2304600.0],["2007-03-19",23.78,24.15,23.65,24.08,523700.0],["2007-03-20",24.0,24.09,21.66,21.75,1248000.0],["2007-03-21",21.9,21.98,19.79,21.18,1534400.0],["2007-03-22",21.05,22.5,20.73,22.39,761500.0],["2007-03-23",22.44,22.77,22.18,22.7,284700.0],["2007-03-26",22.75,22.75,21.92,22.23,185100.0],["2007-03-27",22.6,23.03,22.3,22.85,172600.0],["2007-03-28",23.07,23.08,22.65,22.85,174700.0],["2007-03-29",23.12,23.19,22.18,22.31,208600.0],["2007-03-30",22.35,25.2,22.15,22.24,1552400.0],["2007-04-02",22.44,22.5,21.66,22.03,397900.0],["2007-04-03",22.3,22.57,21.94,22.41,167600.0],["2007-04-04",22.54,22.7,22.13,22.49,190500.0],["2007-04-05",22.6,23.35,22.34,23.24,207000.0],["2007-04-09",23.48,24.24,22.9,24.03,564400.0],["2007-04-10",24.0,24.03,23.44,23.58,553400.0],["2007-04-11",23.68,23.68,23.18,23.36,172200.0],["2007-04-12",24.05,24.05,23.28,23.78,384400.0],["2007-04-13",23.8,24.64,23.26,23.96,278000.0],["2007-04-16",23.9,24.73,23.9,24.4,133500.0],["2007-04-17",24.0,24.42,23.91,24.31,76200.0],["2007-04-18",24.15,24.27,23.5,23.58,256100.0],["2007-04-19",23.61,23.78,23.23,23.28,123600.0],["2007-04-20",23.46,23.49,23.12,23.21,208000.0],["2007-04-23",23.25,23.49,23.19,23.43,100100.0],["2007-04-24",23.48,23.9,23.31,23.8,357300.0],["2007-04-25",23.8,23.88,22.94,22.99,188900.0],["2007-04-26",22.91,23.11,22.34,23.11,126200.0],["2007-04-27",23.12,23.2,23.0,23.09,85500.0],["2007-04-30",23.19,24.65,23.14,23.6,598500.0],["2007-05-01",23.7,23.77,22.85,23.28,442400.0],["2007-05-02",24.0,26.1,23.93,25.62,1658000.0],["2007-05-03",25.74,25.95,25.21,25.49,728400.0],["2007-05-04",25.6,26.0,25.33,25.69,225500.0],["2007-05-07",25.64,26.22,25.56,26.12,173200.0],["2007-05-08",26.14,27.56,26.1,27.38,368800.0],["2007-05-09",27.58,27.58,26.48,26.83,289200.0],["2007-05-10",26.7,26.74,24.54,25.0,511000.0],["2007-05-11",25.19,25.35,24.6,24.95,215100.0],["2007-05-14",24.88,24.97,24.0,24.71,192000.0],["2007-05-15",23.67,24.59,23.47,24.0,560500.0],["2007-05-16",24.0,24.3,23.6,24.3,218300.0],["2007-05-17",24.1,24.1,23.0,23.25,358300.0],["2007-05-18",23.36,24.71,23.35,23.73,550400.0],["2007-05-21",23.79,24.83,23.68,24.34,241300.0],["2007-05-22",24.33,24.53,24.01,24.02,263600.0],["2007-05-23",24.01,25.12,24.0,24.38,303100.0],["2007-05-24",24.29,24.69,23.6,24.24,213100.0],["2007-05-25",24.29,24.29,23.95,24.14,135400.0],["2007-05-29",24.2,24.32,23.8,23.83,380900.0],["2007-05-30",23.65,23.82,23.5,23.68,153000.0],["2007-05-31",23.51,23.81,22.25,23.0,352500.0],["2007-06-01",23.42,24.31,23.11,23.33,203100.0],["2007-06-04",23.16,23.51,23.04,23.38,127700.0],["2007-06-05",23.27,23.54,23.18,23.41,269900.0],["2007-06-06",23.3,23.62,23.13,23.5,97300.0],["2007-06-07",23.6,23.72,23.35,23.37,132500.0],["2007-06-08",23.45,24.0,23.35,23.69,336100.0],["2007-06-11",23.54,23.54,21.7,22.4,1139600.0],["2007-06-12",22.2,22.2,21.57,21.84,482700.0],["2007-06-13",21.79,21.96,21.54,21.57,107500.0],["2007-06-14",21.71,22.11,21.62,21.99,118200.0],["2007-06-15",22.26,22.69,22.08,22.61,198500.0],["2007-06-18",22.58,22.6,21.99,22.13,85900.0],["2007-06-19",22.59,23.0,22.19,22.7,332400.0],["2007-06-20",22.76,22.76,22.1,22.54,302700.0],["2007-06-21",22.45,23.23,22.45,22.86,353600.0],["2007-06-22",22.89,22.89,22.35,22.55,494000.0],["2007-06-25",22.53,22.87,22.15,22.2,188100.0],["2007-06-26",22.35,22.35,21.69,21.94,112200.0],["2007-06-27",21.86,21.86,21.5,21.83,103000.0],["2007-06-28",21.83,22.91,21.64,22.83,284100.0],["2007-06-29",22.9,22.9,22.04,22.18,217200.0],["2007-07-02",22.31,22.86,22.25,22.86,231100.0],["2007-07-03",22.87,22.9,22.16,22.23,44900.0],["2007-07-05",22.2,22.25,20.85,21.5,495700.0],["2007-07-06",21.57,22.32,21.55,22.24,339800.0],["2007-07-09",22.34,22.92,22.3,22.5,328800.0],["2007-07-10",22.29,22.29,21.29,21.42,131500.0],["2007-07-11",21.25,21.38,20.96,21.05,296200.0],["2007-07-12",21.25,21.25,20.17,20.18,449900.0],["2007-07-13",20.08,20.45,19.79,20.19,314600.0],["2007-07-16",20.2,20.21,19.71,20.0,380100.0],["2007-07-17",19.87,20.19,18.88,19.0,1552300.0],["2007-07-18",18.99,19.2,18.65,19.0,346000.0],["2007-07-19",19.1,19.1,17.95,18.09,1109300.0],["2007-07-20",18.0,18.49,17.81,18.4,431000.0],["2007-07-23",18.55,19.73,18.5,18.85,1533300.0],["2007-07-24",18.82,19.31,18.41,18.46,484500.0],["2007-07-25",18.58,19.12,18.57,18.92,426200.0],["2007-07-26",18.84,18.84,18.08,18.15,691200.0],["2007-07-27",18.2,18.28,17.85,18.05,404400.0],["2007-07-30",18.05,18.92,18.01,18.79,417000.0],["2007-07-31",19.06,20.0,18.83,18.91,457800.0],["2007-08-01",18.98,20.39,18.87,19.11,276700.0],["2007-08-02",19.28,19.62,18.82,19.52,271200.0],["2007-08-03",19.58,19.58,18.52,18.82,319500.0],["2007-08-06",18.93,20.3,18.63,19.86,580000.0],["2007-08-07",19.81,20.53,19.15,20.18,252600.0],["2007-08-08",20.42,22.05,19.95,20.71,609600.0],["2007-08-09",20.75,21.64,20.22,20.83,739400.0],["2007-08-10",20.75,21.03,19.45,20.74,223400.0],["2007-08-13",21.08,21.47,20.18,20.23,252800.0],["2007-08-14",20.15,20.42,19.83,19.83,209900.0],["2007-08-15",19.74,20.23,19.4,19.42,307500.0],["2007-08-16",19.4,19.45,16.95,18.07,861200.0],["2007-08-17",18.25,18.27,12.9,13.45,4535800.0],["2007-08-20",13.92,14.17,13.51,13.75,883700.0],["2007-08-21",13.71,13.84,13.27,13.54,364200.0],["2007-08-22",13.54,13.79,13.08,13.18,429900.0],["2007-08-23",13.21,13.33,12.64,12.8,631500.0],["2007-08-24",12.78,13.5,12.55,13.18,825100.0],["2007-08-27",13.25,13.27,12.92,13.04,742900.0],["2007-08-28",12.99,13.32,12.88,13.1,525600.0],["2007-08-29",13.19,13.46,13.16,13.4,372700.0],["2007-08-30",13.5,13.88,13.4,13.73,688900.0],["2007-08-31",13.99,14.48,13.8,13.83,207700.0],["2007-09-04",13.5,14.28,12.5,14.22,1661300.0],["2007-09-05",14.1,14.9,13.49,14.82,1472200.0],["2007-09-06",14.94,15.5,14.03,14.11,1532200.0],["2007-09-07",13.89,14.0,13.33,13.55,566300.0],["2007-09-10",13.5,13.8,13.34,13.6,290800.0],["2007-09-11",13.72,13.74,13.4,13.65,354400.0],["2007-09-12",13.54,13.6,13.43,13.55,534000.0],["2007-09-13",13.5,13.84,13.38,13.55,891800.0],["2007-09-14",13.5,13.74,13.44,13.67,270000.0],["2007-09-17",13.67,13.73,13.42,13.68,294300.0],["2007-09-18",13.72,14.2,13.54,13.79,466900.0],["2007-09-19",13.8,14.75,13.8,14.15,764300.0],["2007-09-20",14.1,14.14,13.61,13.86,260200.0],["2007-09-21",13.91,14.61,13.91,14.58,820300.0],["2007-09-24",14.66,15.12,14.58,14.99,840900.0],["2007-09-25",15.29,16.72,15.23,16.09,1846000.0],["2007-09-26",16.63,18.18,16.2,17.95,2062500.0],["2007-09-27",17.95,18.0,17.15,17.64,882400.0],["2007-09-28",17.65,17.8,17.32,17.46,774300.0],["2007-10-01",17.55,18.15,17.52,17.8,600300.0],["2007-10-02",17.8,18.0,17.46,17.85,441500.0],["2007-10-03",17.94,18.87,17.8,18.49,1170700.0],["2007-10-04",19.25,19.6,17.8,17.93,1772300.0],["2007-10-05",17.0,18.11,16.7,17.35,1343300.0],["2007-10-08",17.75,17.97,17.5,17.66,407500.0],["2007-10-09",17.6,18.0,17.3,17.63,479800.0],["2007-10-10",17.75,17.8,17.12,17.39,437100.0],["2007-10-11",17.51,18.2,17.39,17.75,924300.0],["2007-10-12",17.96,18.4,17.88,18.24,811800.0],["2007-10-15",18.56,18.69,17.82,17.87,494600.0],["2007-10-16",17.86,18.48,17.8,17.99,592400.0],["2007-10-17",18.15,18.4,17.89,18.3,470800.0],["2007-10-18",18.3,18.67,18.01,18.37,525200.0],["2007-10-19",18.44,18.46,17.82,17.97,546500.0],["2007-10-22",17.8,18.2,17.8,17.99,302000.0],["2007-10-23",18.0,18.09,16.87,17.78,797400.0],["2007-10-24",17.75,17.9,17.4,17.53,456900.0],["2007-10-25",17.5,18.0,17.34,17.72,357000.0],["2007-10-26",17.98,18.0,17.46,17.5,470300.0],["2007-10-29",17.75,19.1,17.64,18.91,1129900.0],["2007-10-30",19.14,20.7,19.11,20.27,2118000.0],["2007-10-31",20.3,20.7,19.42,20.1,1227400.0],["2007-11-01",20.1,20.1,19.01,19.46,557100.0],["2007-11-02",19.56,19.63,18.63,19.12,680400.0],["2007-11-05",19.0,20.99,18.8,20.28,1372100.0],["2007-11-06",20.28,20.55,19.52,20.1,640800.0],["2007-11-07",20.05,20.05,18.85,19.02,823100.0],["2007-11-08",17.5,18.0,16.9,17.66,1748900.0],["2007-11-09",17.76,17.82,16.85,17.0,915500.0],["2007-11-12",17.0,17.1,15.63,15.9,1549400.0],["2007-11-13",15.85,17.28,15.82,16.94,731500.0],["2007-11-14",16.86,16.86,15.87,16.1,700700.0],["2007-11-15",16.02,16.02,14.91,15.3,1273300.0],["2007-11-16",15.3,15.39,14.97,15.3,884800.0],["2007-11-19",15.36,15.48,15.21,15.38,717900.0],["2007-11-20",15.5,15.6,14.92,15.02,688200.0],["2007-11-21",15.0,15.31,14.67,15.05,356700.0],["2007-11-23",15.3,15.33,15.09,15.2,145400.0],["2007-11-26",15.28,15.43,14.97,15.01,377700.0],["2007-11-27",15.1,15.46,14.86,15.06,451300.0],["2007-11-28",15.34,16.46,15.34,16.33,607000.0],["2007-11-29",16.24,16.32,15.5,16.32,537000.0],["2007-11-30",16.53,17.23,16.45,16.61,1317200.0],["2007-12-03",16.52,16.6,16.4,16.45,462900.0],["2007-12-04",16.35,16.35,15.82,15.95,625600.0],["2007-12-05",16.04,16.59,16.03,16.1,436100.0],["2007-12-06",16.05,16.18,15.84,15.96,370700.0],["2007-12-07",16.04,16.1,15.6,15.71,204000.0],["2007-12-10",15.81,15.88,15.29,15.32,624200.0],["2007-12-11",15.3,15.6,15.11,15.2,566600.0],["2007-12-12",15.59,15.59,14.76,14.95,746600.0],["2007-12-13",14.75,15.19,14.73,14.83,542100.0],["2007-12-14",14.65,14.79,14.54,14.57,431200.0],["2007-12-17",14.82,14.82,14.12,14.32,597600.0],["2007-12-18",14.29,15.3,14.16,15.26,686500.0],["2007-12-19",15.66,15.88,15.26,15.67,826400.0],["2007-12-20",15.76,15.88,14.91,15.03,478000.0],["2007-12-21",15.26,15.28,14.72,14.87,717300.0],["2007-12-24",15.0,15.33,14.91,15.07,269300.0],["2007-12-26",15.05,15.84,15.05,15.46,650900.0],["2007-12-27",15.5,15.7,15.04,15.04,313800.0],["2007-12-28",15.12,15.24,14.91,15.01,342000.0],["2007-12-31",15.0,15.36,14.8,15.22,516500.0],["2008-01-02",15.25,15.39,14.67,15.1,588400.0],["2008-01-03",15.25,16.54,15.2,16.48,1244800.0],["2008-01-04",16.28,16.4,15.63,15.73,717300.0],["2008-01-07",15.82,16.09,15.82,15.97,711100.0],["2008-01-08",16.25,17.6,15.87,16.73,1310500.0],["2008-01-09",16.59,17.9,16.59,17.73,1298800.0],["2008-01-10",17.93,17.94,16.92,17.36,631000.0],["2008-01-11",17.49,18.0,17.01,17.83,645100.0],["2008-01-14",18.0,18.2,17.62,17.89,516400.0],["2008-01-15",17.83,17.96,16.8,16.99,731100.0],["2008-01-16",16.91,17.45,16.09,17.29,663000.0],["2008-01-17",17.3,17.59,16.65,16.74,564200.0],["2008-01-18",16.73,17.07,16.12,16.42,565300.0],["2008-01-22",15.44,16.25,14.61,16.12,899800.0],["2008-01-23",15.71,16.1,15.06,15.8,1155000.0],["2008-01-24",16.05,16.43,15.56,15.58,421100.0],["2008-01-25",15.74,15.78,15.01,15.11,946700.0],["2008-01-28",15.11,15.59,14.79,14.92,784100.0],["2008-01-29",14.95,15.25,14.85,15.16,684100.0],["2008-01-30",15.1,15.48,14.79,14.98,1143800.0],["2008-01-31",10.15,10.2,9.26,9.52,10071800.0],["2008-02-01",9.83,10.23,9.6,10.23,2723100.0],["2008-02-04",11.0,11.0,10.36,10.5,2652000.0],["2008-02-05",10.5,10.52,10.12,10.35,1871300.0],["2008-02-06",10.35,10.49,10.02,10.48,1784400.0],["2008-02-07",10.22,11.0,10.1,10.98,2131300.0],["2008-02-08",10.98,11.46,10.94,11.31,1357200.0],["2008-02-11",11.32,11.34,10.98,11.15,850900.0],["2008-02-12",11.0,11.4,11.0,11.05,684600.0],["2008-02-13",11.2,11.34,10.9,11.01,552200.0],["2008-02-14",11.0,11.04,10.42,10.87,989200.0],["2008-02-15",10.85,10.85,10.29,10.48,673800.0],["2008-02-19",10.74,10.75,10.25,10.36,468200.0],["2008-02-20",10.35,10.45,10.06,10.34,768700.0],["2008-02-21",10.02,10.3,10.0,10.12,664300.0],["2008-02-22",10.08,10.56,10.06,10.5,541400.0],["2008-02-25",10.51,10.75,10.45,10.51,777800.0],["2008-02-26",10.68,10.98,10.68,10.8,691800.0],["2008-02-27",10.9,11.01,10.81,10.97,535800.0],["2008-02-28",10.97,11.01,10.25,10.69,801000.0],["2008-02-29",10.58,10.7,10.22,10.36,699500.0],["2008-03-03",10.26,10.55,9.89,10.3,602800.0],["2008-03-04",10.14,10.19,9.77,9.94,703200.0],["2008-03-05",9.84,10.2,9.84,9.89,436700.0],["2008-03-06",9.91,10.24,9.9,9.92,399200.0],["2008-03-07",9.85,9.9,9.6,9.69,601500.0],["2008-03-10",9.65,9.68,9.35,9.4,663500.0],["2008-03-11",9.67,9.67,9.3,9.55,567100.0],["2008-03-12",9.48,9.75,9.4,9.64,587800.0],["2008-03-13",9.51,9.59,9.1,9.31,1133200.0],["2008-03-14",9.34,9.49,8.94,9.04,766800.0],["2008-03-17",8.9,8.98,8.64,8.7,517000.0],["2008-03-18",8.72,9.1,8.68,9.09,771500.0],["2008-03-19",9.0,9.5,8.67,8.81,923500.0],["2008-03-20",8.79,8.92,8.18,8.68,1310400.0],["2008-03-24",8.67,9.24,8.52,9.09,722400.0],["2008-03-25",9.13,9.23,8.74,8.8,639200.0],["2008-03-26",8.9,9.13,8.68,8.76,819100.0],["2008-03-27",8.9,8.99,8.62,8.68,1094300.0],["2008-03-28",8.73,8.75,7.82,7.84,2253100.0],["2008-03-31",8.02,8.02,7.62,7.81,1512600.0],["2008-04-01",7.67,8.07,7.65,8.01,1259400.0],["2008-04-02",8.13,8.28,7.96,8.02,1028800.0],["2008-04-03",8.02,8.04,7.85,7.96,648400.0],["2008-04-04",7.95,8.25,7.92,8.05,870500.0],["2008-04-07",8.11,8.69,8.1,8.45,1303900.0],["2008-04-08",8.5,8.5,8.08,8.15,1077800.0],["2008-04-09",8.18,8.29,8.04,8.05,1231200.0],["2008-04-10",8.03,8.06,7.9,8.0,768100.0],["2008-04-11",7.9,8.0,7.71,7.72,692600.0],["2008-04-14",7.67,7.71,7.53,7.58,512400.0],["2008-04-15",7.5,7.68,7.25,7.37,648700.0],["2008-04-16",7.4,7.65,7.4,7.61,744700.0],["2008-04-17",7.63,7.74,7.4,7.41,628700.0],["2008-04-18",7.45,7.54,7.39,7.43,668700.0],["2008-04-21",7.45,7.54,7.4,7.41,648500.0],["2008-04-22",7.5,7.5,6.86,6.94,1207600.0],["2008-04-23",7.15,7.25,6.98,7.05,814700.0],["2008-04-24",7.03,7.32,7.0,7.18,460300.0],["2008-04-25",7.16,8.0,7.16,7.88,798300.0],["2008-04-28",8.07,8.25,7.9,8.17,870900.0],["2008-04-29",8.23,8.25,7.95,8.09,706400.0],["2008-04-30",7.65,8.1,7.25,7.83,1982900.0],["2008-05-01",7.86,8.79,7.74,8.56,1666400.0],["2008-05-02",8.73,8.76,8.23,8.4,797800.0],["2008-05-05",8.5,9.27,8.37,9.13,2572700.0],["2008-05-06",9.25,9.79,9.05,9.53,2502200.0],["2008-05-07",9.55,9.59,9.01,9.02,1261400.0],["2008-05-08",9.08,9.28,9.0,9.22,912700.0],["2008-05-09",9.15,9.52,9.02,9.44,834100.0],["2008-05-12",9.53,9.62,9.39,9.57,494200.0],["2008-05-13",9.67,9.82,9.34,9.42,693700.0],["2008-05-14",9.5,9.56,9.33,9.34,475500.0],["2008-05-15",9.32,9.47,9.07,9.38,612300.0],["2008-05-16",9.45,9.47,9.1,9.27,450600.0],["2008-05-19",9.29,9.45,9.26,9.29,438600.0],["2008-05-20",9.26,9.32,9.1,9.19,418700.0],["2008-05-21",9.21,10.15,9.21,9.96,1688600.0],["2008-05-22",9.98,9.98,9.6,9.86,669100.0],["2008-05-23",9.8,10.11,9.7,9.99,731900.0],["2008-05-27",10.15,10.19,9.91,10.0,449100.0],["2008-05-28",10.0,10.0,9.3,9.43,966300.0],["2008-05-29",9.4,9.71,9.39,9.6,570100.0],["2008-05-30",9.63,9.63,9.5,9.56,352500.0],["2008-06-02",9.34,9.41,9.08,9.14,651500.0],["2008-06-03",9.14,9.55,9.14,9.53,820300.0],["2008-06-04",9.48,9.56,9.31,9.41,309200.0],["2008-06-05",9.4,9.53,9.27,9.47,360000.0],["2008-06-06",9.39,9.45,9.15,9.41,268000.0],["2008-06-09",9.41,9.41,9.0,9.12,343300.0],["2008-06-10",9.0,9.05,8.65,8.88,529700.0],["2008-06-11",8.83,8.9,8.35,8.79,610700.0],["2008-06-12",8.87,9.0,8.81,8.98,259500.0],["2008-06-13",8.62,8.99,8.3,8.89,752000.0],["2008-06-16",8.83,8.83,8.4,8.47,625900.0],["2008-06-17",8.4,8.64,8.33,8.45,297400.0],["2008-06-18",8.38,8.45,7.9,8.05,737600.0],["2008-06-19",8.05,8.32,7.99,8.26,707900.0],["2008-06-20",8.2,8.74,8.0,8.7,941800.0],["2008-06-23",8.72,8.81,8.55,8.55,390300.0],["2008-06-24",8.45,8.56,8.12,8.17,414300.0],["2008-06-25",8.18,8.48,8.14,8.25,561000.0],["2008-06-26",8.12,8.13,7.61,7.72,555400.0],["2008-06-27",7.67,7.77,7.27,7.46,2641700.0],["2008-06-30",7.38,7.41,7.15,7.29,796900.0],["2008-07-01",7.17,7.21,6.85,7.08,770500.0],["2008-07-02",7.04,7.09,6.85,6.85,490100.0],["2008-07-03",6.84,6.97,6.73,6.75,218200.0],["2008-07-07",6.73,7.06,6.72,6.98,536000.0],["2008-07-08",6.98,7.05,6.83,6.94,552100.0],["2008-07-09",6.96,7.24,6.84,6.86,477400.0],["2008-07-10",6.84,7.1,6.78,7.08,623600.0],["2008-07-11",7.0,7.15,6.81,7.14,453800.0],["2008-07-14",7.21,7.25,6.78,6.91,562100.0],["2008-07-15",6.82,7.95,6.75,7.42,1334800.0],["2008-07-16",7.45,8.28,7.35,8.25,1009800.0],["2008-07-17",8.2,8.3,7.85,8.27,528000.0],["2008-07-18",8.26,8.26,7.93,7.93,239300.0],["2008-07-21",7.91,7.91,7.65,7.71,312300.0],["2008-07-22",7.64,8.19,7.64,8.12,256600.0],["2008-07-23",8.09,8.45,8.07,8.25,463400.0],["2008-07-24",8.3,8.38,8.0,8.13,373700.0],["2008-07-25",8.19,8.21,8.03,8.15,225800.0],["2008-07-28",8.17,8.24,7.74,7.74,241200.0],["2008-07-29",8.34,8.55,7.89,8.46,1151100.0],["2008-07-30",8.5,8.8,8.39,8.61,506400.0],["2008-07-31",8.66,8.92,8.51,8.54,636400.0],["2008-08-01",8.56,8.65,7.79,8.01,743400.0],["2008-08-04",8.04,8.36,7.85,8.11,594400.0],["2008-08-05",8.15,8.75,8.14,8.58,623200.0],["2008-08-06",8.68,8.95,8.57,8.77,810600.0],["2008-08-07",8.9,9.08,8.74,8.84,645100.0],["2008-08-08",8.81,8.99,8.7,8.75,275700.0],["2008-08-11",8.78,9.03,8.74,8.92,321600.0],["2008-08-12",8.92,9.0,8.46,8.67,269400.0],["2008-08-13",8.46,8.46,8.0,8.39,638500.0],["2008-08-14",8.38,8.4,8.12,8.15,368100.0],["2008-08-15",8.3,8.43,7.97,8.02,429700.0],["2008-08-18",8.04,8.17,7.98,8.0,361300.0],["2008-08-19",7.79,7.91,7.5,7.57,629200.0],["2008-08-20",7.0,7.79,6.9,7.71,2233000.0],["2008-08-21",7.61,7.95,7.56,7.75,656400.0],["2008-08-22",7.8,8.13,7.7,8.05,705400.0],["2008-08-25",7.97,7.98,7.56,7.61,416500.0],["2008-08-26",7.6,7.76,7.55,7.71,279300.0],["2008-08-27",7.73,8.14,7.64,8.11,462800.0],["2008-08-28",8.11,8.31,8.03,8.29,356000.0],["2008-08-29",8.16,8.29,8.12,8.25,214600.0],["2008-09-02",8.32,8.36,8.09,8.11,438100.0],["2008-09-03",8.07,8.37,8.05,8.34,903100.0],["2008-09-04",8.3,8.36,8.1,8.12,500900.0],["2008-09-05",8.12,8.12,7.84,8.11,314300.0],["2008-09-08",8.17,8.34,8.01,8.13,352700.0],["2008-09-09",8.01,8.29,8.0,8.01,409800.0],["2008-09-10",8.07,8.25,7.64,7.76,357600.0],["2008-09-11",7.61,8.05,7.61,8.05,520000.0],["2008-09-12",7.94,7.98,7.64,7.76,331100.0],["2008-09-15",7.51,7.84,7.5,7.59,796300.0],["2008-09-16",7.5,8.03,7.33,8.02,614400.0],["2008-09-17",7.96,8.06,7.62,7.69,493200.0],["2008-09-18",7.86,8.5,7.72,8.4,858800.0],["2008-09-19",8.68,8.82,8.43,8.7,1294000.0],["2008-09-22",8.59,8.78,8.26,8.73,308400.0],["2008-09-23",8.7,8.7,8.12,8.23,292000.0],["2008-09-24",8.25,8.85,8.2,8.74,646500.0],["2008-09-25",8.75,8.9,8.4,8.87,906200.0],["2008-09-26",8.9,9.0,8.7,8.99,691700.0],["2008-09-29",9.0,9.0,8.27,8.27,544300.0],["2008-09-30",8.3,8.38,7.82,8.07,429600.0],["2008-10-01",8.1,8.66,8.1,8.24,220000.0],["2008-10-02",8.2,8.24,7.62,7.69,294200.0],["2008-10-03",7.81,8.07,7.3,7.3,427500.0],["2008-10-06",7.03,7.08,6.23,6.98,769000.0],["2008-10-07",6.75,7.25,6.5,6.68,431600.0],["2008-10-08",6.5,6.63,5.9,5.91,828100.0],["2008-10-09",6.0,6.03,5.25,5.26,515300.0],["2008-10-10",5.13,6.32,5.0,6.0,937500.0],["2008-10-13",6.44,7.12,6.44,6.75,294800.0],["2008-10-14",7.22,7.22,6.27,6.52,412900.0],["2008-10-15",6.44,6.48,5.79,5.79,242200.0],["2008-10-16",5.84,6.25,5.57,6.19,309400.0],["2008-10-17",5.96,6.54,5.25,6.33,290100.0],["2008-10-20",6.11,6.73,6.1,6.69,343500.0],["2008-10-21",6.59,6.77,6.12,6.14,253900.0],["2008-10-22",6.11,6.35,5.65,5.68,365700.0],["2008-10-23",5.69,5.97,5.21,5.23,412600.0],["2008-10-24",5.01,5.1,4.81,5.01,368700.0],["2008-10-27",4.97,5.29,4.82,5.18,276200.0],["2008-10-28",5.26,5.32,4.81,5.09,259400.0],["2008-10-29",5.0,5.55,4.87,5.34,331000.0],["2008-10-30",5.51,5.8,5.49,5.8,449700.0],["2008-10-31",5.81,6.33,5.7,6.32,429600.0],["2008-11-03",6.33,6.5,6.29,6.49,246800.0],["2008-11-04",6.68,6.99,6.5,6.75,254700.0],["2008-11-05",6.99,7.0,6.23,6.55,267500.0],["2008-11-06",6.58,6.77,5.95,5.99,212400.0],["2008-11-07",5.5,5.51,4.9,5.01,1114900.0],["2008-11-10",5.1,5.47,5.08,5.38,571300.0],["2008-11-11",5.36,5.47,5.07,5.15,341400.0],["2008-11-12",5.08,5.23,4.78,4.85,356400.0],["2008-11-13",4.8,5.23,4.5,5.23,465200.0],["2008-11-14",5.0,5.14,4.7,4.71,212000.0],["2008-11-17",4.83,4.87,4.51,4.79,268900.0],["2008-11-18",4.79,5.04,4.67,4.85,407200.0],["2008-11-19",4.84,4.98,4.5,4.5,277900.0],["2008-11-20",4.43,4.6,3.71,3.75,484900.0],["2008-11-21",3.79,4.41,3.7,4.32,474100.0],["2008-11-24",4.35,4.67,4.05,4.65,406700.0],["2008-11-25",4.67,4.84,4.54,4.8,336000.0],["2008-11-26",4.7,4.98,4.52,4.97,213100.0],["2008-11-28",4.91,5.11,4.81,5.05,87300.0],["2008-12-01",4.96,4.96,4.0,4.06,273100.0],["2008-12-02",4.11,4.37,4.03,4.25,187200.0],["2008-12-03",4.2,4.55,4.06,4.47,367900.0],["2008-12-04",4.46,4.5,4.14,4.22,256400.0],["2008-12-05",4.16,4.21,3.99,4.1,342500.0],["2008-12-08",4.15,4.38,4.06,4.22,631200.0],["2008-12-09",4.22,4.49,4.08,4.23,612700.0],["2008-12-10",4.23,4.47,4.09,4.43,337600.0],["2008-12-11",4.38,4.48,4.17,4.25,342000.0],["2008-12-12",4.16,4.48,4.07,4.48,383800.0],["2008-12-15",4.48,4.48,4.25,4.28,312500.0],["2008-12-16",4.36,4.9,4.25,4.85,394300.0],["2008-12-17",4.85,5.2,4.71,5.01,442800.0],["2008-12-18",5.0,5.25,4.91,5.07,353400.0],["2008-12-19",5.32,5.76,5.14,5.75,929400.0],["2008-12-22",5.7,5.75,4.9,5.08,490500.0],["2008-12-23",5.13,5.41,4.94,4.96,255100.0],["2008-12-24",4.98,5.15,4.75,4.93,140700.0],["2008-12-26",4.94,4.99,4.8,4.9,112900.0],["2008-12-29",4.85,4.89,4.58,4.61,199000.0],["2008-12-30",4.6,4.79,4.6,4.75,400000.0],["2008-12-31",4.8,5.3,4.75,5.16,502300.0],["2009-01-02",5.28,5.58,5.06,5.56,323100.0],["2009-01-05",5.53,5.69,5.42,5.68,296300.0],["2009-01-06",5.7,5.73,5.52,5.61,335700.0],["2009-01-07",5.51,5.62,5.25,5.36,255500.0],["2009-01-08",5.32,5.34,4.81,5.02,619400.0],["2009-01-09",5.06,5.41,4.97,5.26,417700.0],["2009-01-12",5.21,5.28,5.03,5.14,330900.0],["2009-01-13",5.12,5.29,5.03,5.25,346300.0],["2009-01-14",5.14,5.45,5.12,5.4,307900.0],["2009-01-15",5.35,5.71,5.05,5.66,648800.0],["2009-01-16",5.72,5.75,5.21,5.39,280200.0],["2009-01-20",5.32,5.36,4.96,4.96,420100.0],["2009-01-21",5.01,5.4,4.99,5.38,316100.0],["2009-01-22",5.27,5.47,5.0,5.34,243100.0],["2009-01-23",5.21,5.38,5.0,5.02,249700.0],["2009-01-26",5.0,5.24,4.88,4.98,199400.0],["2009-01-27",5.08,5.1,4.9,5.0,226300.0],["2009-01-28",5.06,5.48,4.91,5.46,258200.0],["2009-01-29",5.28,5.36,4.89,4.91,365500.0],["2009-01-30",5.67,6.4,5.5,6.18,2100900.0],["2009-02-02",6.11,6.15,5.81,5.98,837200.0],["2009-02-03",5.94,6.08,5.93,5.99,458100.0],["2009-02-04",5.96,6.02,5.75,5.82,417300.0],["2009-02-05",5.76,6.1,5.72,5.97,494500.0],["2009-02-06",5.92,6.25,5.9,6.15,496800.0],["2009-02-09",6.08,6.59,6.08,6.41,535400.0],["2009-02-10",6.01,6.38,5.7,5.75,965000.0],["2009-02-11",5.83,5.97,5.67,5.67,537600.0],["2009-02-12",5.67,5.71,5.45,5.64,466200.0],["2009-02-13",5.63,5.76,5.43,5.68,456900.0],["2009-02-17",5.53,5.64,5.44,5.44,258200.0],["2009-02-18",5.4,5.44,5.19,5.19,329800.0],["2009-02-19",5.24,5.44,5.1,5.12,175600.0],["2009-02-20",5.06,5.08,4.91,4.99,233100.0],["2009-02-23",4.99,4.99,4.64,4.75,304800.0],["2009-02-24",4.77,5.05,4.77,5.02,312400.0],["2009-02-25",5.02,5.04,4.9,4.95,334900.0],["2009-02-26",4.98,5.01,4.82,4.87,274700.0],["2009-02-27",4.77,4.87,4.62,4.67,423700.0],["2009-03-02",4.57,4.57,4.5,4.55,425500.0],["2009-03-03",4.6,4.6,4.21,4.24,446500.0],["2009-03-04",4.34,4.55,4.25,4.48,310000.0],["2009-03-05",4.38,4.41,4.1,4.15,453400.0],["2009-03-06",4.19,4.34,3.91,4.09,445500.0],["2009-03-09",3.97,4.41,3.78,4.31,452800.0],["2009-03-10",4.42,4.65,4.33,4.57,305600.0],["2009-03-11",4.64,4.91,4.32,4.38,240700.0],["2009-03-12",4.34,4.86,4.25,4.86,258000.0],["2009-03-13",4.86,5.07,4.64,5.04,288500.0],["2009-03-16",5.08,5.2,4.68,4.76,204300.0],["2009-03-17",4.76,5.0,4.66,4.95,162600.0],["2009-03-18",4.91,5.24,4.81,5.15,189900.0],["2009-03-19",5.25,5.78,5.15,5.39,651400.0],["2009-03-20",5.45,5.56,5.08,5.13,327500.0],["2009-03-23",5.27,5.61,5.13,5.61,268800.0],["2009-03-24",5.45,5.45,5.15,5.17,335900.0],["2009-03-25",5.2,5.42,4.9,5.21,347500.0],["2009-03-26",5.3,5.39,5.04,5.28,427500.0],["2009-03-27",5.2,5.48,5.16,5.2,520100.0],["2009-03-30",5.06,5.24,4.75,4.82,352300.0],["2009-03-31",4.9,5.2,4.72,5.03,316100.0],["2009-04-01",4.94,4.98,4.73,4.94,428700.0],["2009-04-02",5.08,5.21,4.92,5.03,316200.0],["2009-04-03",5.0,5.16,4.84,5.11,216000.0],["2009-04-06",5.06,5.18,4.91,5.12,290400.0],["2009-04-07",5.05,5.3,4.99,5.07,312400.0],["2009-04-08",5.1,5.17,4.87,5.16,254300.0],["2009-04-09",5.27,5.5,5.17,5.37,404700.0],["2009-04-13",5.43,5.6,5.39,5.59,274700.0],["2009-04-14",5.47,5.79,5.35,5.38,343100.0],["2009-04-15",5.31,5.57,5.31,5.57,184100.0],["2009-04-16",5.65,5.95,5.46,5.94,288800.0],["2009-04-17",5.96,6.0,5.76,6.0,256200.0],["2009-04-20",5.96,5.97,5.45,5.53,357200.0],["2009-04-21",5.52,5.82,5.48,5.77,186300.0],["2009-04-22",5.64,5.85,5.61,5.68,216300.0],["2009-04-23",5.7,5.79,5.57,5.62,165100.0],["2009-04-24",5.66,6.0,5.66,5.99,317100.0],["2009-04-27",6.49,6.49,5.75,6.06,373100.0],["2009-04-28",6.03,6.15,5.85,5.87,280500.0],["2009-04-29",5.94,6.2,5.88,6.12,267900.0],["2009-04-30",6.2,6.29,5.91,6.05,391400.0],["2009-05-01",6.05,6.09,5.91,5.92,239500.0],["2009-05-04",6.01,6.08,5.9,6.06,399900.0],["2009-05-05",6.14,6.56,6.1,6.55,490500.0],["2009-05-06",6.23,6.39,5.9,6.01,787300.0],["2009-05-07",6.05,6.07,5.7,5.78,342800.0],["2009-05-08",5.89,6.11,5.75,6.09,242700.0],["2009-05-11",6.02,6.11,5.88,5.93,358800.0],["2009-05-12",5.95,5.99,5.78,5.87,188900.0],["2009-05-13",5.8,5.9,5.5,5.53,240400.0],["2009-05-14",5.57,5.8,5.5,5.61,245600.0],["2009-05-15",5.65,5.73,5.55,5.66,182900.0],["2009-05-18",5.76,5.93,5.68,5.87,208300.0],["2009-05-19",5.93,5.94,5.66,5.81,198600.0],["2009-05-20",5.88,6.0,5.78,5.82,128500.0],["2009-05-21",6.0,6.23,5.86,6.07,395100.0],["2009-05-22",6.13,6.15,5.92,5.94,121300.0],["2009-05-26",5.9,6.22,5.86,6.22,175500.0],["2009-05-27",6.23,6.25,6.04,6.1,150100.0],["2009-05-28",6.1,6.19,5.97,6.08,167200.0],["2009-05-29",6.12,6.25,6.01,6.16,356900.0],["2009-06-01",6.1,6.25,6.0,6.06,382100.0],["2009-06-02",6.0,6.5,6.0,6.49,427600.0],["2009-06-03",6.26,6.51,6.26,6.51,285400.0],["2009-06-04",6.52,6.65,6.3,6.57,405400.0],["2009-06-05",6.6,7.04,6.55,6.99,404000.0],["2009-06-08",7.05,7.18,6.78,6.83,185100.0],["2009-06-09",6.83,7.05,6.75,6.99,180900.0],["2009-06-10",7.15,7.15,6.71,6.81,234200.0],["2009-06-11",6.85,7.99,6.8,7.66,951800.0],["2009-06-12",7.56,8.35,7.55,8.0,662500.0],["2009-06-15",7.92,8.01,7.72,7.83,467300.0],["2009-06-16",7.94,7.94,7.45,7.48,392400.0],["2009-06-17",7.45,7.74,7.4,7.64,198700.0],["2009-06-18",7.5,7.72,7.5,7.64,170800.0],["2009-06-19",7.7,7.72,7.5,7.51,443700.0],["2009-06-22",7.4,7.45,6.86,6.97,494900.0],["2009-06-23",7.08,7.11,6.78,6.83,427400.0],["2009-06-24",6.95,7.15,6.83,6.91,375800.0],["2009-06-25",6.91,7.02,6.8,7.0,404700.0],["2009-06-26",6.98,7.05,6.81,6.88,1264700.0],["2009-06-29",6.85,7.03,6.66,6.69,761500.0],["2009-06-30",6.72,6.98,6.64,6.64,488700.0],["2009-07-01",6.75,6.95,6.55,6.56,581200.0],["2009-07-02",6.5,6.53,6.24,6.39,395800.0],["2009-07-06",6.38,6.51,6.3,6.47,393900.0],["2009-07-07",6.45,6.54,6.28,6.33,309000.0],["2009-07-08",6.3,6.34,6.0,6.07,505100.0],["2009-07-09",6.08,6.31,5.99,6.05,215000.0],["2009-07-10",5.99,6.08,5.96,5.96,237400.0],["2009-07-13",5.93,6.13,5.75,6.13,245700.0],["2009-07-14",6.17,6.18,6.05,6.08,123100.0],["2009-07-15",6.18,6.26,6.01,6.26,234700.0],["2009-07-16",6.23,6.54,6.15,6.5,215500.0],["2009-07-17",6.52,6.52,6.2,6.42,293400.0],["2009-07-20",6.48,6.51,6.22,6.49,236300.0],["2009-07-21",6.5,6.55,6.36,6.42,142800.0],["2009-07-22",6.42,6.62,6.31,6.52,206800.0],["2009-07-23",6.55,6.87,6.55,6.74,336400.0],["2009-07-24",6.7,6.84,6.61,6.8,193400.0],["2009-07-27",6.83,7.04,6.8,6.92,198000.0],["2009-07-28",6.89,7.0,6.6,6.92,190200.0],["2009-07-29",6.85,7.29,6.79,7.08,253000.0],["2009-07-30",7.16,7.47,7.01,7.27,414300.0],["2009-07-31",7.25,7.39,7.01,7.01,233000.0],["2009-08-03",7.07,7.22,6.91,7.17,222400.0],["2009-08-04",7.09,7.2,7.05,7.07,266800.0],["2009-08-05",7.02,7.02,6.69,6.72,283900.0],["2009-08-06",6.77,6.77,6.3,6.52,208300.0],["2009-08-07",6.63,6.99,6.57,6.81,227100.0],["2009-08-10",6.78,6.99,6.77,6.93,174100.0],["2009-08-11",6.89,6.99,6.73,6.88,355200.0],["2009-08-12",6.88,7.2,6.88,7.07,234400.0],["2009-08-13",7.13,7.2,6.92,7.13,128900.0],["2009-08-14",7.02,7.14,6.87,6.97,142700.0],["2009-08-17",6.82,6.84,6.57,6.76,159200.0],["2009-08-18",6.5,6.92,6.5,6.76,146700.0],["2009-08-19",6.68,7.0,6.57,6.87,167300.0],["2009-08-20",6.87,7.3,6.79,7.27,251600.0],["2009-08-21",7.32,7.5,7.24,7.4,391800.0],["2009-08-24",7.5,7.58,7.4,7.52,558800.0],["2009-08-25",6.9,6.95,6.48,6.58,1601100.0],["2009-08-26",6.6,6.68,6.39,6.46,490500.0],["2009-08-27",6.45,6.49,6.36,6.44,258400.0],["2009-08-28",6.53,6.53,6.38,6.46,232400.0],["2009-08-31",6.43,6.49,6.3,6.41,312100.0],["2009-09-01",6.4,6.54,6.23,6.24,269000.0],["2009-09-02",6.19,6.28,6.14,6.22,201100.0],["2009-09-03",6.22,6.35,6.14,6.27,238200.0],["2009-09-04",6.27,6.45,6.21,6.41,224100.0],["2009-09-08",6.45,6.53,6.42,6.46,185800.0],["2009-09-09",6.47,6.54,6.29,6.5,243500.0],["2009-09-10",6.46,6.64,6.38,6.64,141900.0],["2009-09-11",6.7,6.73,6.49,6.52,165000.0],["2009-09-14",6.5,6.7,6.41,6.66,199400.0],["2009-09-15",6.68,6.82,6.64,6.65,216700.0],["2009-09-16",6.65,6.71,6.56,6.6,163800.0],["2009-09-17",6.61,6.74,6.58,6.63,160300.0],["2009-09-18",6.67,6.67,6.55,6.62,343200.0],["2009-09-21",6.55,6.76,6.55,6.72,162800.0],["2009-09-22",6.75,6.78,6.56,6.67,224700.0],["2009-09-23",6.7,6.85,6.62,6.71,229000.0],["2009-09-24",6.72,6.76,6.5,6.52,143100.0],["2009-09-25",6.52,6.71,6.5,6.59,115800.0],["2009-09-28",6.65,6.85,6.58,6.77,231800.0],["2009-09-29",6.76,6.76,6.45,6.51,277700.0],["2009-09-30",6.52,6.59,6.45,6.5,203100.0],["2009-10-01",6.4,6.69,6.4,6.65,431400.0],["2009-10-02",6.52,6.57,6.38,6.44,264100.0],["2009-10-05",6.45,6.58,6.36,6.52,142400.0],["2009-10-06",6.58,6.69,6.47,6.69,216500.0],["2009-10-07",6.69,6.76,6.51,6.63,174200.0],["2009-10-08",6.67,6.8,6.6,6.62,173500.0],["2009-10-09",6.61,6.79,6.61,6.78,143400.0],["2009-10-12",6.8,6.86,6.71,6.72,126900.0],["2009-10-13",6.65,6.77,6.55,6.76,158000.0],["2009-10-14",6.78,6.8,6.67,6.75,256400.0],["2009-10-15",6.73,6.74,6.6,6.67,191700.0],["2009-10-16",6.6,6.73,6.55,6.66,211500.0],["2009-10-19",6.7,6.74,6.65,6.65,154500.0],["2009-10-20",6.66,6.69,6.37,6.48,282500.0],["2009-10-21",6.46,6.59,5.92,5.95,616400.0],["2009-10-22",6.1,6.12,5.9,6.07,460600.0],["2009-10-23",6.06,6.08,5.96,6.0,229600.0],["2009-10-26",5.96,6.15,5.73,5.85,253200.0],["2009-10-27",5.84,5.91,5.7,5.74,208700.0],["2009-10-28",5.74,5.83,5.6,5.65,392000.0],["2009-10-29",5.65,5.82,5.6,5.79,263600.0],["2009-10-30",5.59,6.1,5.56,5.77,502600.0],["2009-11-02",5.75,5.88,5.57,5.66,182800.0],["2009-11-03",5.63,5.72,5.53,5.67,176200.0],["2009-11-04",5.7,5.72,5.51,5.52,333000.0],["2009-11-05",5.57,5.85,5.5,5.75,258100.0],["2009-11-06",5.67,5.74,5.58,5.65,132300.0],["2009-11-09",5.74,5.86,5.66,5.8,254600.0],["2009-11-10",5.79,5.83,5.62,5.65,174200.0],["2009-11-11",5.72,5.78,5.53,5.6,204400.0],["2009-11-12",5.58,5.6,5.3,5.31,227900.0],["2009-11-13",5.31,5.54,5.28,5.54,220200.0],["2009-11-16",5.59,5.94,5.59,5.76,219300.0],["2009-11-17",5.75,5.83,5.63,5.75,110800.0],["2009-11-18",5.72,5.77,5.5,5.55,142000.0],["2009-11-19",5.49,5.49,5.37,5.41,142800.0],["2009-11-20",5.41,5.61,5.36,5.54,183400.0],["2009-11-23",5.63,5.75,5.51,5.6,112100.0],["2009-11-24",5.6,5.65,5.47,5.59,132900.0],["2009-11-25",5.63,5.71,5.52,5.54,108800.0],["2009-11-27",5.39,5.5,5.23,5.23,221600.0],["2009-11-30",5.23,5.26,4.93,5.17,423000.0],["2009-12-01",5.07,5.52,5.05,5.47,269000.0],["2009-12-02",5.45,5.6,5.37,5.49,118900.0],["2009-12-03",5.48,5.59,5.23,5.25,156100.0],["2009-12-04",5.33,5.58,5.3,5.43,253600.0],["2009-12-07",5.43,5.5,5.3,5.34,161100.0],["2009-12-08",5.29,5.41,5.27,5.28,141300.0],["2009-12-09",5.64,5.67,5.42,5.47,311300.0],["2009-12-10",5.47,5.6,5.4,5.45,313200.0],["2009-12-11",5.46,5.67,5.26,5.56,310200.0],["2009-12-14",5.57,5.57,5.36,5.52,150700.0],["2009-12-15",5.52,5.58,5.36,5.54,173400.0],["2009-12-16",5.53,5.73,5.53,5.65,217700.0],["2009-12-17",5.61,5.7,5.58,5.63,160600.0],["2009-12-18",5.6,5.84,5.53,5.84,831400.0],["2009-12-21",5.87,5.9,5.61,5.65,255900.0],["2009-12-22",5.7,5.97,5.66,5.94,195400.0],["2009-12-23",5.95,5.96,5.81,5.91,123700.0],["2009-12-24",5.91,5.91,5.77,5.83,32100.0],["2009-12-28",5.81,5.81,5.62,5.67,117800.0],["2009-12-29",5.66,5.74,5.56,5.71,206100.0],["2009-12-30",5.66,5.67,5.44,5.66,248900.0],["2009-12-31",5.62,5.65,5.5,5.61,277600.0],["2010-01-04",5.65,5.68,5.52,5.68,368100.0],["2010-01-05",5.6,5.87,5.52,5.86,307400.0],["2010-01-06",5.85,6.48,5.84,6.41,561000.0],["2010-01-07",6.45,6.56,6.22,6.35,276200.0],["2010-01-08",6.3,6.56,6.15,6.55,298700.0],["2010-01-11",6.56,6.78,6.5,6.76,343100.0],["2010-01-12",6.64,6.76,6.41,6.61,873600.0],["2010-01-13",6.65,6.75,6.59,6.65,258800.0],["2010-01-14",6.66,6.97,6.63,6.85,487300.0],["2010-01-15",6.88,6.88,6.37,6.39,558600.0],["2010-01-19",6.42,6.53,6.31,6.52,327600.0],["2010-01-20",6.49,6.52,6.18,6.38,179000.0],["2010-01-21",6.35,6.45,6.03,6.1,221000.0],["2010-01-22",6.08,6.27,6.02,6.11,223000.0],["2010-01-25",6.14,6.16,5.94,5.99,195300.0],["2010-01-26",5.96,6.12,5.81,5.82,143100.0],["2010-01-27",5.81,6.28,5.5,6.24,468500.0],["2010-01-28",6.24,6.24,5.89,5.97,263100.0],["2010-01-29",6.01,6.12,5.91,5.94,415100.0],["2010-02-01",5.89,5.98,5.78,5.93,607900.0],["2010-02-02",5.91,5.91,5.7,5.82,183500.0],["2010-02-03",5.79,5.9,5.59,5.8,260900.0],["2010-02-04",5.74,5.77,5.51,5.75,363400.0],["2010-02-05",5.75,6.89,5.68,6.6,874600.0],["2010-02-08",6.7,7.25,6.63,7.12,846200.0],["2010-02-09",6.86,7.25,6.86,7.22,803100.0],["2010-02-10",7.21,7.33,7.1,7.32,401300.0],["2010-02-11",7.3,7.34,7.18,7.27,230100.0],["2010-02-12",7.25,7.3,7.2,7.3,351000.0],["2010-02-16",7.39,7.39,7.23,7.31,204400.0],["2010-02-17",7.3,7.39,7.18,7.29,225100.0],["2010-02-18",7.31,7.31,7.03,7.09,416800.0],["2010-02-19",7.05,7.19,6.96,7.01,190600.0],["2010-02-22",7.01,7.2,6.88,7.06,204100.0],["2010-02-23",7.03,7.05,6.93,6.97,176700.0],["2010-02-24",6.97,6.99,6.72,6.88,256300.0],["2010-02-25",6.79,6.84,6.65,6.79,156200.0],["2010-02-26",6.75,6.83,6.71,6.77,237400.0],["2010-03-01",6.78,7.19,6.71,7.19,307300.0],["2010-03-02",7.19,7.46,7.11,7.46,505800.0],["2010-03-03",7.49,7.66,7.32,7.34,356500.0],["2010-03-04",7.38,7.45,7.26,7.39,168000.0],["2010-03-05",7.41,7.51,7.22,7.48,143900.0],["2010-03-08",7.45,7.46,7.33,7.36,240000.0],["2010-03-09",7.31,7.45,7.18,7.4,200900.0],["2010-03-10",7.38,7.75,7.38,7.45,355300.0],["2010-03-11",7.43,7.43,7.03,7.32,302100.0],["2010-03-12",7.32,7.32,7.15,7.22,107900.0],["2010-03-15",7.25,7.32,7.0,7.05,295100.0],["2010-03-16",7.09,7.17,6.99,7.17,154500.0],["2010-03-17",7.21,7.39,7.15,7.29,158000.0],["2010-03-18",7.32,7.33,7.15,7.31,316100.0],["2010-03-19",6.92,7.45,6.92,6.92,514300.0],["2010-03-22",6.93,7.21,6.9,7.19,238300.0],["2010-03-23",6.81,6.84,6.5,6.8,1176800.0],["2010-03-24",6.7,6.77,6.61,6.7,451200.0],["2010-03-25",6.7,6.7,6.15,6.19,815200.0],["2010-03-26",6.1,6.24,5.92,6.04,505400.0],["2010-03-29",6.02,6.25,6.02,6.19,388100.0],["2010-03-30",6.0,6.17,5.94,6.12,480600.0],["2010-03-31",6.06,6.16,6.05,6.07,344600.0],["2010-04-01",6.07,6.2,6.04,6.11,500100.0],["2010-04-05",6.11,6.2,6.0,6.13,309400.0],["2010-04-06",6.08,6.16,6.06,6.09,205400.0],["2010-04-07",6.1,6.11,6.0,6.03,152000.0],["2010-04-08",5.98,6.0,5.85,5.96,302200.0],["2010-04-09",5.94,5.95,5.81,5.88,203200.0],["2010-04-12",5.91,6.21,5.9,6.19,344000.0],["2010-04-13",6.2,6.25,5.95,6.01,320000.0],["2010-04-14",6.07,7.07,6.05,6.82,1509300.0],["2010-04-15",6.86,6.93,6.71,6.76,561900.0],["2010-04-16",6.78,6.84,6.58,6.69,300000.0],["2010-04-19",6.63,6.69,6.32,6.42,475600.0],["2010-04-20",6.46,6.5,6.35,6.49,666500.0],["2010-04-21",6.49,6.52,6.3,6.34,146300.0],["2010-04-22",6.27,6.38,6.22,6.38,157400.0],["2010-04-23",6.36,6.45,6.26,6.34,146800.0],["2010-04-26",6.32,6.5,6.32,6.48,258800.0],["2010-04-27",6.47,6.5,6.39,6.41,343600.0],["2010-04-28",6.43,6.52,6.36,6.48,299900.0],["2010-04-29",6.51,6.57,6.43,6.5,334800.0],["2010-04-30",6.5,6.54,6.43,6.43,245300.0],["2010-05-03",6.43,6.51,6.4,6.48,206400.0],["2010-05-04",6.38,6.43,6.22,6.31,318900.0],["2010-05-05",6.25,6.37,6.24,6.27,178800.0],["2010-05-06",6.24,6.37,5.88,6.06,534900.0],["2010-05-07",6.0,6.47,5.99,6.23,464900.0],["2010-05-10",6.44,6.49,6.1,6.3,498300.0],["2010-05-11",6.23,6.89,6.15,6.7,494400.0],["2010-05-12",6.74,6.81,6.27,6.37,558300.0],["2010-05-13",6.35,6.57,6.35,6.55,241700.0],["2010-05-14",6.5,6.58,6.39,6.53,217400.0],["2010-05-17",6.55,6.61,6.21,6.38,431400.0],["2010-05-18",6.46,6.66,6.43,6.64,399700.0],["2010-05-19",6.61,6.73,6.46,6.48,320800.0],["2010-05-20",6.36,6.37,6.08,6.1,267400.0],["2010-05-21",6.05,6.13,5.92,6.01,361100.0],["2010-05-24",5.99,6.12,5.99,6.05,144000.0],["2010-05-25",5.9,5.93,5.77,5.87,295000.0],["2010-05-26",5.88,6.02,5.87,6.01,273100.0],["2010-05-27",6.02,6.23,5.99,6.23,197800.0],["2010-05-28",6.23,6.25,6.09,6.1,141800.0],["2010-06-01",5.9,6.09,5.88,5.95,327500.0],["2010-06-02",5.95,6.2,5.95,6.2,301500.0],["2010-06-03",6.17,6.3,6.02,6.29,212100.0],["2010-06-04",6.16,6.22,5.93,6.0,291000.0],["2010-06-07",6.01,6.24,5.99,6.0,267000.0],["2010-06-08",6.04,6.1,5.95,6.08,330500.0],["2010-06-09",6.3,6.54,6.27,6.31,492400.0],["2010-06-10",6.38,6.49,6.26,6.48,320400.0],["2010-06-11",6.3,6.57,6.29,6.56,448600.0],["2010-06-14",6.6,6.94,6.6,6.9,563300.0],["2010-06-15",6.92,7.05,6.76,7.0,572000.0],["2010-06-16",6.93,6.95,6.79,6.89,241000.0],["2010-06-17",6.9,6.92,6.78,6.92,311400.0],["2010-06-18",6.96,7.07,6.5,6.94,673500.0],["2010-06-21",7.0,7.18,6.88,6.95,311600.0],["2010-06-22",6.96,7.16,6.88,7.06,664200.0],["2010-06-23",7.07,7.14,6.74,6.96,353300.0],["2010-06-24",6.91,6.99,6.84,6.85,555800.0],["2010-06-25",6.9,7.0,6.68,6.98,1617600.0],["2010-06-28",6.92,7.03,6.81,6.92,768500.0],["2010-06-29",6.85,6.94,6.39,6.5,572200.0],["2010-06-30",6.51,6.73,6.46,6.63,321300.0],["2010-07-01",6.6,6.7,6.12,6.3,487900.0],["2010-07-02",6.33,6.33,6.15,6.25,213100.0],["2010-07-06",6.31,6.36,6.07,6.09,233200.0],["2010-07-07",6.09,6.38,6.01,6.37,261200.0],["2010-07-08",6.43,6.43,6.09,6.15,280000.0],["2010-07-09",6.12,6.29,6.1,6.18,432800.0],["2010-07-12",6.17,6.2,6.05,6.16,197400.0],["2010-07-13",6.25,6.28,6.18,6.23,265700.0],["2010-07-14",6.19,6.25,6.0,6.14,353400.0],["2010-07-15",6.16,6.21,6.07,6.16,247300.0],["2010-07-16",6.1,6.11,5.93,5.96,302600.0],["2010-07-19",5.99,6.09,5.87,6.08,289000.0],["2010-07-20",6.0,6.23,5.98,6.23,242200.0],["2010-07-21",6.25,6.29,6.08,6.1,259600.0],["2010-07-22",6.19,6.39,6.17,6.3,281900.0],["2010-07-23",6.26,6.45,6.21,6.45,257400.0],["2010-07-26",6.49,6.7,6.44,6.63,283600.0],["2010-07-27",6.68,6.69,6.49,6.52,307500.0],["2010-07-28",6.51,6.6,6.48,6.49,178400.0],["2010-07-29",6.55,6.58,6.42,6.55,221300.0],["2010-07-30",6.5,6.67,6.5,6.58,492300.0],["2010-08-02",6.65,6.74,6.53,6.66,400000.0],["2010-08-03",6.64,6.8,6.58,6.72,385500.0],["2010-08-04",6.73,6.85,6.73,6.84,382800.0],["2010-08-05",6.83,6.99,6.83,6.89,398700.0],["2010-08-06",6.89,6.92,6.62,6.79,220500.0],["2010-08-09",6.85,6.94,6.8,6.89,122300.0],["2010-08-10",6.9,6.93,6.7,6.79,253800.0],["2010-08-11",6.79,6.83,6.5,6.5,276000.0],["2010-08-12",6.5,6.68,6.5,6.55,234700.0],["2010-08-13",6.58,6.67,6.48,6.49,185700.0],["2010-08-16",6.55,6.77,6.55,6.7,246500.0],["2010-08-17",6.79,6.91,6.69,6.9,235500.0],["2010-08-18",6.92,7.0,6.71,6.92,297500.0],["2010-08-19",6.93,6.96,6.53,6.54,234800.0],["2010-08-20",6.55,6.74,6.43,6.72,226900.0],["2010-08-23",6.78,6.83,6.51,6.53,192600.0],["2010-08-24",6.51,6.65,6.41,6.56,178600.0],["2010-08-25",6.54,6.58,6.26,6.48,208000.0],["2010-08-26",6.55,6.63,6.36,6.39,161000.0],["2010-08-27",6.49,6.7,6.26,6.7,262000.0],["2010-08-30",6.7,6.73,6.49,6.49,280900.0],["2010-08-31",6.6,6.7,6.45,6.58,318500.0],["2010-09-01",6.35,6.37,6.05,6.23,1254000.0],["2010-09-02",6.2,6.25,6.04,6.17,551800.0],["2010-09-03",6.25,6.31,6.1,6.13,480000.0],["2010-09-07",6.14,6.26,6.14,6.19,552100.0],["2010-09-08",6.22,6.22,5.97,6.08,567000.0],["2010-09-09",6.13,6.14,5.96,6.0,259400.0],["2010-09-10",6.04,6.1,5.97,6.04,269900.0],["2010-09-13",6.1,6.27,6.04,6.24,265000.0],["2010-09-14",6.2,6.23,6.09,6.11,166100.0],["2010-09-15",6.1,6.25,6.1,6.19,156500.0],["2010-09-16",6.18,6.19,6.0,6.02,261600.0],["2010-09-17",6.09,6.13,5.96,6.06,409200.0],["2010-09-20",6.06,6.29,5.98,6.24,474200.0],["2010-09-21",6.25,6.31,6.18,6.23,319800.0],["2010-09-22",6.23,6.3,6.15,6.23,319200.0],["2010-09-23",6.18,6.2,5.96,6.0,323000.0],["2010-09-24",6.09,6.22,6.0,6.22,309100.0],["2010-09-27",6.2,6.2,6.01,6.12,227600.0],["2010-09-28",6.1,6.25,6.04,6.25,159900.0],["2010-09-29",6.2,6.2,6.07,6.15,150200.0],["2010-09-30",6.21,6.24,6.09,6.22,250700.0],["2010-10-01",6.25,6.28,6.15,6.16,269400.0],["2010-10-04",6.12,6.22,6.02,6.02,230700.0],["2010-10-05",6.06,6.16,6.06,6.15,242900.0],["2010-10-06",6.11,6.16,6.0,6.05,283900.0],["2010-10-07",6.1,6.12,6.0,6.04,162400.0],["2010-10-08",6.05,6.12,6.0,6.1,192100.0],["2010-10-11",6.11,6.17,6.0,6.16,167900.0],["2010-10-12",6.13,6.2,6.12,6.16,169700.0],["2010-10-13",6.1,6.26,6.1,6.21,330700.0],["2010-10-14",6.18,6.28,6.11,6.23,221200.0],["2010-10-15",6.3,6.46,6.14,6.16,314700.0],["2010-10-18",6.14,6.35,6.1,6.34,144500.0],["2010-10-19",6.24,6.3,6.2,6.22,145300.0],["2010-10-20",6.27,6.33,6.15,6.16,169200.0],["2010-10-21",6.18,6.32,6.15,6.29,244700.0],["2010-10-22",6.31,6.37,6.26,6.35,154200.0],["2010-10-25",6.38,6.61,6.38,6.53,389200.0],["2010-10-26",6.48,6.91,6.47,6.77,517800.0],["2010-10-27",6.75,6.75,6.59,6.73,139800.0],["2010-10-28",6.7,6.72,6.56,6.59,322500.0],["2010-10-29",6.55,6.64,6.52,6.58,201600.0],["2010-11-01",6.6,6.68,6.43,6.49,184200.0],["2010-11-02",6.51,6.74,6.51,6.74,533000.0],["2010-11-03",6.77,6.77,6.5,6.56,236200.0],["2010-11-04",6.67,6.84,6.67,6.84,479300.0],["2010-11-05",6.85,7.0,6.82,6.89,428200.0],["2010-11-08",6.84,6.84,6.67,6.77,215800.0],["2010-11-09",6.76,6.9,6.03,6.46,1123000.0],["2010-11-10",6.46,6.46,6.26,6.31,385700.0],["2010-11-11",6.26,6.47,6.24,6.29,180200.0],["2010-11-12",6.23,6.28,6.11,6.11,189700.0],["2010-11-15",6.15,6.18,6.05,6.05,151600.0],["2010-11-16",6.02,6.08,5.9,5.93,329300.0],["2010-11-17",5.96,6.01,5.87,6.01,258600.0],["2010-11-18",6.06,6.07,5.95,6.07,275500.0],["2010-11-19",6.08,6.08,5.9,5.97,370100.0],["2010-11-22",5.91,6.06,5.85,5.91,252000.0],["2010-11-23",5.85,6.04,5.85,6.02,333000.0],["2010-11-24",6.09,6.17,6.02,6.06,252900.0],["2010-11-26",6.01,6.11,5.93,5.93,97000.0],["2010-11-29",5.94,6.07,5.94,6.03,332800.0],["2010-11-30",6.0,6.01,5.9,5.98,256600.0],["2010-12-01",6.05,6.16,5.93,6.05,365300.0],["2010-12-02",6.03,6.06,5.95,6.06,210000.0],["2010-12-03",6.01,6.09,5.97,5.98,185900.0],["2010-12-06",6.02,6.02,5.92,5.97,175300.0],["2010-12-07",6.0,6.13,6.0,6.07,193200.0],["2010-12-08",6.06,6.11,5.96,6.04,129700.0],["2010-12-09",6.09,6.11,6.0,6.09,166500.0],["2010-12-10",6.08,6.25,6.01,6.22,203400.0],["2010-12-13",6.19,6.3,6.15,6.27,194000.0],["2010-12-14",6.27,6.42,6.2,6.25,270600.0],["2010-12-15",6.77,6.96,6.57,6.58,1247200.0],["2010-12-16",6.58,6.69,6.47,6.6,319400.0],["2010-12-17",6.62,6.83,6.51,6.81,654900.0],["2010-12-20",6.76,6.93,6.73,6.84,327200.0],["2010-12-21",6.84,6.9,6.7,6.88,221100.0],["2010-12-22",6.9,6.9,6.79,6.82,152200.0],["2010-12-23",6.84,6.9,6.76,6.82,103300.0],["2010-12-27",6.79,6.88,6.67,6.85,115200.0],["2010-12-28",6.88,6.93,6.79,6.84,137800.0],["2010-12-29",6.82,6.96,6.78,6.92,156200.0],["2010-12-30",6.9,6.93,6.82,6.82,148600.0],["2010-12-31",6.79,6.82,6.72,6.75,142700.0],["2011-01-03",6.73,6.98,6.63,6.96,303100.0],["2011-01-04",6.97,6.97,6.79,6.82,225800.0],["2011-01-05",6.82,6.98,6.77,6.9,222200.0],["2011-01-06",6.88,6.92,6.81,6.88,163900.0],["2011-01-07",6.86,6.89,6.75,6.89,128900.0],["2011-01-10",6.85,6.91,6.79,6.89,133800.0],["2011-01-11",6.94,7.23,6.76,7.1,717000.0],["2011-01-12",7.1,7.6,7.06,7.54,851600.0],["2011-01-13",7.55,7.74,7.41,7.48,302000.0],["2011-01-14",7.5,7.55,7.09,7.13,402500.0],["2011-01-18",7.09,7.23,6.94,7.01,256900.0],["2011-01-19",7.04,7.05,6.82,6.85,347900.0],["2011-01-20",6.79,6.89,6.75,6.76,215000.0],["2011-01-21",6.8,6.88,6.75,6.75,177400.0],["2011-01-24",6.75,7.09,6.75,6.91,334100.0],["2011-01-25",6.88,6.96,6.7,6.81,205600.0],["2011-01-26",6.87,6.95,6.71,6.81,199900.0],["2011-01-27",6.83,6.86,6.7,6.86,231000.0],["2011-01-28",7.52,9.45,7.4,8.91,4688700.0],["2011-01-31",8.88,8.9,8.32,8.56,1302400.0],["2011-02-01",8.51,8.9,8.45,8.69,1029600.0],["2011-02-02",8.68,8.99,8.59,8.8,695000.0],["2011-02-03",8.81,8.9,8.59,8.6,499200.0],["2011-02-04",8.65,9.35,8.6,9.35,1129800.0],["2011-02-07",9.49,10.48,9.42,9.98,1947400.0],["2011-02-08",9.98,9.98,9.51,9.68,790300.0],["2011-02-09",9.18,10.04,9.16,9.99,942100.0],["2011-02-10",10.0,10.1,9.83,9.87,621500.0],["2011-02-11",9.86,10.2,9.86,10.17,419500.0],["2011-02-14",10.13,10.25,10.03,10.16,506200.0],["2011-02-15",10.14,10.2,9.92,9.98,461100.0],["2011-02-16",10.03,10.53,9.85,10.53,545200.0],["2011-02-17",10.51,11.16,10.26,11.02,913300.0],["2011-02-18",11.07,11.07,10.09,10.13,1125900.0],["2011-02-22",10.0,10.27,9.75,9.95,662300.0],["2011-02-23",9.98,10.07,9.7,9.86,344000.0],["2011-02-24",9.83,10.03,9.61,9.91,411500.0],["2011-02-25",9.92,10.28,9.9,9.99,545400.0],["2011-02-28",10.11,10.23,9.8,9.9,598000.0],["2011-03-01",9.89,9.96,9.66,9.83,460200.0],["2011-03-02",9.82,9.98,9.5,9.98,720100.0],["2011-03-03",10.03,10.25,9.93,10.07,343000.0],["2011-03-04",10.05,10.14,9.89,10.01,224000.0],["2011-03-07",9.6,9.8,8.72,9.0,3539200.0],["2011-03-08",9.03,9.1,8.83,8.84,1436000.0],["2011-03-09",8.85,8.91,8.42,8.5,1787600.0],["2011-03-10",8.49,8.5,8.09,8.4,974200.0],["2011-03-11",8.65,8.96,8.42,8.92,1507400.0],["2011-03-14",8.9,9.1,8.79,8.99,849600.0],["2011-03-15",8.71,8.9,8.6,8.88,907200.0],["2011-03-16",8.88,9.04,8.45,8.7,723100.0],["2011-03-17",8.84,8.91,8.62,8.71,903400.0],["2011-03-18",8.72,9.05,8.69,9.05,580800.0],["2011-03-21",9.03,9.17,8.9,9.13,811800.0],["2011-03-22",9.13,9.15,8.98,9.09,334700.0],["2011-03-23",9.05,9.06,8.8,8.88,508600.0],["2011-03-24",8.92,9.14,8.8,9.14,368800.0],["2011-03-25",9.14,9.19,9.01,9.15,484600.0],["2011-03-28",9.18,9.18,8.88,8.99,340600.0],["2011-03-29",8.99,9.13,8.91,9.01,326100.0],["2011-03-30",9.03,9.25,8.99,9.25,518300.0],["2011-03-31",9.22,9.25,8.88,9.02,435500.0],["2011-04-01",9.02,9.16,8.93,9.11,569600.0],["2011-04-04",9.19,9.28,8.81,8.98,588900.0],["2011-04-05",8.98,9.08,8.93,9.06,280400.0],["2011-04-06",9.11,9.13,8.99,9.07,299600.0],["2011-04-07",9.11,9.33,9.1,9.31,410600.0],["2011-04-08",9.33,9.64,9.3,9.49,887900.0],["2011-04-11",9.53,9.59,9.32,9.33,442300.0],["2011-04-12",9.29,9.38,9.01,9.35,356000.0],["2011-04-13",9.44,9.49,9.16,9.34,1134600.0],["2011-04-14",9.34,9.41,9.25,9.35,459100.0],["2011-04-15",9.32,9.37,9.1,9.23,446900.0],["2011-04-18",9.14,9.23,8.97,9.05,403800.0],["2011-04-19",9.05,9.12,8.92,8.92,267000.0],["2011-04-20",9.02,9.21,9.0,9.16,294300.0],["2011-04-21",9.2,9.21,8.89,8.95,513400.0],["2011-04-25",8.91,8.91,8.7,8.77,292400.0],["2011-04-26",8.79,8.91,8.77,8.78,654400.0],["2011-04-27",8.81,8.86,8.71,8.83,364400.0],["2011-04-28",8.85,9.04,8.8,8.91,351600.0],["2011-04-29",8.95,9.0,8.81,8.89,260000.0],["2011-05-02",8.93,8.99,8.82,8.87,333800.0],["2011-05-03",8.87,9.07,8.78,8.97,548500.0],["2011-05-04",8.99,9.04,8.83,8.83,347700.0],["2011-05-05",8.87,8.97,8.42,8.9,618400.0],["2011-05-06",8.4,8.68,7.71,7.98,2160700.0],["2011-05-09",7.98,8.31,7.82,8.09,677800.0],["2011-05-10",8.1,8.15,7.99,8.03,401700.0],["2011-05-11",8.04,8.12,7.9,7.93,472600.0],["2011-05-12",7.89,7.96,7.75,7.82,554000.0],["2011-05-13",7.77,7.9,7.76,7.79,457600.0],["2011-05-16",7.75,7.83,7.47,7.47,561600.0],["2011-05-17",7.46,7.74,7.4,7.64,455000.0],["2011-05-18",7.64,7.7,7.54,7.59,280500.0],["2011-05-19",7.64,7.71,7.56,7.61,220900.0],["2011-05-20",7.58,7.69,7.38,7.41,341400.0],["2011-05-23",7.36,7.41,7.21,7.23,370300.0],["2011-05-24",7.27,7.33,7.03,7.15,397900.0],["2011-05-25",7.12,7.29,7.03,7.28,372500.0],["2011-05-26",7.25,7.48,7.2,7.46,368100.0],["2011-05-27",7.47,7.62,7.46,7.59,304500.0],["2011-05-31",7.61,7.74,7.51,7.64,607600.0],["2011-06-01",7.12,7.5,7.12,7.32,534800.0],["2011-06-02",7.3,7.41,7.25,7.29,269000.0],["2011-06-03",7.17,7.35,7.14,7.23,485000.0],["2011-06-06",7.17,7.2,6.97,6.98,416900.0],["2011-06-07",7.01,7.04,6.78,6.78,668600.0],["2011-06-08",6.77,6.82,6.67,6.72,1576800.0],["2011-06-09",6.76,7.47,6.76,7.45,1076500.0],["2011-06-10",7.43,7.5,7.21,7.39,1016900.0],["2011-06-13",7.43,7.58,7.35,7.52,578600.0],["2011-06-14",7.55,7.66,7.48,7.52,521700.0],["2011-06-15",7.41,7.93,7.41,7.89,1064200.0],["2011-06-16",7.92,8.06,7.72,8.01,963200.0],["2011-06-17",8.03,8.09,7.96,7.99,977600.0],["2011-06-20",7.96,8.01,7.72,7.77,1198700.0],["2011-06-21",7.79,7.84,7.73,7.77,512000.0],["2011-06-22",7.73,7.79,7.61,7.62,427800.0],["2011-06-23",7.55,7.83,7.36,7.74,445200.0],["2011-06-24",7.79,7.97,7.53,7.67,1101300.0],["2011-06-27",7.62,7.75,7.47,7.73,321600.0],["2011-06-28",7.72,7.95,7.72,7.88,472400.0],["2011-06-29",7.89,7.89,7.74,7.77,367000.0],["2011-06-30",7.81,8.01,7.76,8.01,452600.0],["2011-07-01",8.0,8.19,7.91,8.14,472000.0],["2011-07-05",8.11,8.23,8.05,8.12,348500.0],["2011-07-06",8.39,8.39,8.06,8.26,375200.0],["2011-07-07",8.29,8.36,8.16,8.3,340300.0],["2011-07-08",8.25,8.56,8.24,8.54,517400.0],["2011-07-11",8.51,8.51,8.3,8.42,710800.0],["2011-07-12",8.44,8.66,8.35,8.41,453400.0],["2011-07-13",8.42,8.7,8.42,8.5,427200.0],["2011-07-14",8.54,8.58,8.37,8.4,360600.0],["2011-07-15",8.41,8.54,8.39,8.53,293000.0],["2011-07-18",8.48,8.5,8.25,8.47,440100.0],["2011-07-19",8.52,8.64,8.36,8.62,411400.0],["2011-07-20",8.6,8.61,8.44,8.47,326700.0],["2011-07-21",8.48,8.73,8.48,8.73,367100.0],["2011-07-22",8.7,8.73,8.5,8.5,274800.0],["2011-07-25",8.41,8.59,8.36,8.44,588600.0],["2011-07-26",8.1,8.15,7.57,7.58,1858900.0],["2011-07-27",7.44,7.44,7.06,7.15,1973300.0],["2011-07-28",7.06,7.12,6.7,6.99,2863700.0],["2011-07-29",6.97,7.07,6.84,6.9,792300.0],["2011-08-01",6.99,7.0,6.75,6.86,1014100.0],["2011-08-02",6.82,6.86,6.25,6.35,2137300.0],["2011-08-03",6.37,6.51,6.13,6.5,707500.0],["2011-08-04",6.42,6.49,5.85,5.86,826700.0],["2011-08-05",5.93,6.1,5.7,5.87,751800.0],["2011-08-08",5.7,5.75,4.95,4.95,1406400.0],["2011-08-09",5.04,5.55,4.76,5.25,1226700.0],["2011-08-10",5.12,5.32,4.87,4.87,867700.0],["2011-08-11",4.88,5.05,4.88,4.99,929100.0],["2011-08-12",5.0,5.11,4.9,4.99,858000.0],["2011-08-15",5.0,5.52,4.97,5.43,2462700.0],["2011-08-16",5.38,5.38,5.06,5.24,1259700.0],["2011-08-17",5.26,5.42,5.1,5.17,412100.0],["2011-08-18",5.04,5.04,4.63,4.7,1169400.0],["2011-08-19",4.65,5.27,4.51,4.52,650300.0],["2011-08-22",4.64,4.64,4.44,4.51,575700.0],["2011-08-23",4.53,4.81,4.51,4.79,1034900.0],["2011-08-24",4.77,4.82,4.62,4.73,472800.0],["2011-08-25",4.77,4.8,4.53,4.54,692800.0],["2011-08-26",4.55,4.83,4.46,4.66,607200.0],["2011-08-29",4.71,4.98,4.66,4.9,454300.0],["2011-08-30",4.9,5.08,4.9,4.94,545300.0],["2011-08-31",4.97,5.01,4.82,4.94,495000.0],["2011-09-01",4.91,5.02,4.74,4.75,449000.0],["2011-09-02",4.64,4.77,4.45,4.46,463700.0],["2011-09-06",4.39,4.5,4.31,4.44,558100.0],["2011-09-07",4.51,4.61,4.51,4.59,341900.0],["2011-09-08",4.56,4.67,4.39,4.43,409100.0],["2011-09-09",4.4,4.45,4.24,4.3,473500.0],["2011-09-12",4.26,4.34,4.15,4.27,416200.0],["2011-09-13",4.3,4.45,4.27,4.45,2054800.0],["2011-09-14",4.54,4.82,4.54,4.7,1574100.0],["2011-09-15",4.76,5.39,4.72,5.26,1854800.0],["2011-09-16",5.29,5.3,5.01,5.09,1450800.0],["2011-09-19",5.01,5.12,4.89,4.91,900400.0],["2011-09-20",4.95,4.99,4.12,4.12,4699800.0],["2011-09-21",4.11,4.11,3.88,3.94,2542000.0],["2011-09-22",3.9,3.9,3.55,3.63,1689800.0],["2011-09-23",3.64,4.12,3.61,3.9,998900.0],["2011-09-26",3.98,4.14,3.96,4.04,884300.0],["2011-09-27",4.16,4.39,3.93,4.0,1487400.0],["2011-09-28",4.0,4.18,3.93,4.06,1150700.0],["2011-09-29",4.19,4.37,4.08,4.24,586500.0],["2011-09-30",4.17,4.28,3.99,4.01,444000.0],["2011-10-03",3.98,4.02,3.6,3.62,802600.0],["2011-10-04",3.55,3.89,3.5,3.86,890200.0],["2011-10-05",3.86,3.98,3.68,3.91,494200.0],["2011-10-06",3.91,4.07,3.86,3.95,626100.0],["2011-10-07",3.95,3.96,3.65,3.67,655900.0],["2011-10-10",3.73,3.83,3.67,3.79,464400.0],["2011-10-11",3.75,3.94,3.72,3.94,662800.0],["2011-10-12",3.97,3.97,3.85,3.89,537200.0],["2011-10-13",3.86,3.95,3.82,3.91,630400.0],["2011-10-14",3.94,3.99,3.88,3.95,638200.0],["2011-10-17",3.94,4.05,3.68,3.69,461400.0],["2011-10-18",3.7,3.83,3.6,3.69,1192800.0],["2011-10-19",3.69,3.77,3.59,3.61,531900.0],["2011-10-20",3.61,3.65,3.5,3.62,331300.0],["2011-10-21",3.69,3.98,3.68,3.96,718300.0],["2011-10-24",3.98,4.08,3.94,4.02,1168200.0],["2011-10-25",4.12,4.15,3.73,3.76,762400.0],["2011-10-26",3.8,4.07,3.8,4.02,723100.0],["2011-10-27",4.15,4.34,4.14,4.24,800600.0],["2011-10-28",4.21,4.26,4.1,4.12,470100.0],["2011-10-31",4.06,4.15,3.97,4.0,301800.0],["2011-11-01",3.91,3.93,3.71,3.73,577300.0],["2011-11-02",3.8,3.98,3.75,3.96,385500.0],["2011-11-03",4.0,4.06,3.85,4.04,358600.0],["2011-11-04",4.0,4.03,3.89,4.01,208700.0],["2011-11-07",4.0,4.04,3.85,4.04,260400.0],["2011-11-08",4.06,4.26,4.05,4.24,480100.0],["2011-11-09",4.06,4.15,3.87,3.9,885300.0],["2011-11-10",3.99,4.09,3.85,4.01,779900.0],["2011-11-11",4.04,4.15,4.04,4.15,396100.0],["2011-11-14",4.13,4.17,3.91,3.94,424700.0],["2011-11-15",3.95,4.1,3.85,4.03,546600.0],["2011-11-16",3.99,4.13,3.94,4.11,1012000.0],["2011-11-17",4.11,4.24,4.03,4.14,956200.0],["2011-11-18",4.15,4.21,4.09,4.15,590400.0],["2011-11-21",4.08,4.08,3.97,4.02,766200.0],["2011-11-22",4.0,4.03,3.83,3.83,373000.0],["2011-11-23",3.82,3.89,3.62,3.62,511700.0],["2011-11-25",3.62,3.7,3.6,3.6,178900.0],["2011-11-28",3.73,3.9,3.6,3.7,572300.0],["2011-11-29",3.7,3.7,3.55,3.64,317800.0],["2011-11-30",3.81,4.02,3.75,4.01,724200.0],["2011-12-01",3.83,4.09,3.83,4.03,503400.0],["2011-12-02",4.1,4.27,4.01,4.23,885100.0],["2011-12-05",4.31,4.48,4.23,4.32,706200.0],["2011-12-06",4.33,4.36,4.13,4.16,387800.0],["2011-12-07",4.14,4.15,4.03,4.09,308600.0],["2011-12-08",4.06,4.1,3.91,3.91,522600.0],["2011-12-09",3.95,4.23,3.91,4.11,431600.0],["2011-12-12",4.06,4.12,3.99,4.05,294400.0],["2011-12-13",4.1,4.1,3.93,3.95,393500.0],["2011-12-14",3.92,4.02,3.87,3.91,506000.0],["2011-12-15",4.0,4.2,3.98,4.17,640700.0],["2011-12-16",4.21,4.27,4.12,4.21,584700.0],["2011-12-19",4.26,4.3,4.17,4.2,336900.0],["2011-12-20",4.3,4.44,4.23,4.41,713200.0],["2011-12-21",4.37,4.47,4.29,4.45,244200.0],["2011-12-22",4.47,4.52,4.37,4.43,321700.0],["2011-12-23",4.42,4.44,4.27,4.42,269300.0],["2011-12-27",4.38,4.39,4.21,4.24,292800.0],["2011-12-28",4.24,4.25,4.07,4.07,356000.0],["2011-12-29",4.06,4.19,4.05,4.16,464300.0],["2011-12-30",4.14,4.28,4.12,4.23,296200.0],["2012-01-03",4.34,4.55,4.2,4.49,576600.0],["2012-01-04",4.44,4.5,4.31,4.41,417900.0],["2012-01-05",4.36,4.46,4.3,4.43,228000.0],["2012-01-06",4.43,4.47,4.35,4.43,222000.0],["2012-01-09",4.45,4.49,4.35,4.48,223800.0],["2012-01-10",4.54,4.73,4.51,4.54,411100.0],["2012-01-11",4.53,4.65,4.47,4.61,326100.0],["2012-01-12",4.45,4.6,4.35,4.55,813400.0],["2012-01-13",4.55,4.73,4.5,4.68,524700.0],["2012-01-17",4.74,5.15,4.73,5.03,995400.0],["2012-01-18",5.0,5.14,4.98,5.09,492400.0],["2012-01-19",5.11,5.38,5.1,5.36,768400.0],["2012-01-20",5.33,5.42,5.11,5.25,789700.0],["2012-01-23",5.25,5.32,5.17,5.22,225900.0],["2012-01-24",5.17,5.29,5.07,5.27,309000.0],["2012-01-25",5.25,5.36,5.11,5.32,450800.0],["2012-01-26",5.38,5.54,5.25,5.3,445500.0],["2012-01-27",5.29,5.35,5.21,5.33,382100.0],["2012-01-30",5.29,5.37,5.25,5.31,232200.0],["2012-01-31",5.36,5.68,5.31,5.65,804500.0],["2012-02-01",5.69,6.14,5.66,6.13,1211400.0],["2012-02-02",6.1,6.3,6.04,6.11,996500.0],["2012-02-03",6.24,6.29,6.06,6.25,639200.0],["2012-02-06",6.17,6.3,6.11,6.25,459400.0],["2012-02-07",6.21,6.27,6.13,6.19,523500.0],["2012-02-08",6.18,6.3,6.12,6.29,555000.0],["2012-02-09",6.3,7.6,6.21,7.22,4884400.0],["2012-02-10",7.1,7.31,6.87,7.02,1407800.0],["2012-02-13",7.1,7.6,7.02,7.54,1024700.0],["2012-02-14",7.46,7.5,7.14,7.35,508400.0],["2012-02-15",7.43,7.5,7.19,7.21,575100.0],["2012-02-16",7.19,7.55,7.16,7.32,853000.0],["2012-02-17",7.38,7.4,7.07,7.2,618900.0],["2012-02-21",7.21,7.28,6.97,7.16,611100.0],["2012-02-22",7.09,7.16,6.94,6.97,379600.0],["2012-02-23",6.95,7.15,6.87,7.04,653800.0],["2012-02-24",7.05,7.1,6.95,7.02,239300.0],["2012-02-27",6.98,7.07,6.82,6.93,356700.0],["2012-02-28",6.94,7.0,6.84,6.9,263200.0],["2012-02-29",6.9,7.17,6.76,6.78,570800.0],["2012-03-01",6.82,6.93,6.76,6.77,394100.0],["2012-03-02",6.75,6.75,6.43,6.49,528900.0],["2012-03-05",6.48,6.49,6.24,6.43,606000.0],["2012-03-06",6.33,6.4,6.1,6.16,637800.0],["2012-03-07",6.22,6.48,6.19,6.44,520600.0],["2012-03-08",6.49,6.71,6.37,6.65,431500.0],["2012-03-09",6.62,6.85,6.61,6.64,340700.0],["2012-03-12",6.63,6.64,6.35,6.4,270600.0],["2012-03-13",6.45,6.66,6.4,6.63,377700.0],["2012-03-14",6.62,6.88,6.58,6.82,383100.0],["2012-03-15",6.85,6.85,6.69,6.81,261700.0],["2012-03-16",6.84,6.95,6.75,6.91,468300.0],["2012-03-19",6.9,7.03,6.83,6.84,337900.0],["2012-03-20",6.77,6.84,6.69,6.75,202700.0],["2012-03-21",6.75,6.99,6.69,6.96,477600.0],["2012-03-22",6.87,6.96,6.74,6.94,288600.0],["2012-03-23",6.85,7.04,6.82,7.01,519700.0],["2012-03-26",7.12,7.43,7.05,7.38,801500.0],["2012-03-27",7.38,7.45,7.13,7.14,512400.0],["2012-03-28",7.14,7.26,7.01,7.12,448600.0],["2012-03-29",7.08,7.1,6.8,7.01,472300.0],["2012-03-30",7.09,7.16,7.01,7.06,308400.0],["2012-04-02",7.01,7.26,6.86,7.23,564500.0],["2012-04-03",7.22,7.28,7.1,7.2,376200.0],["2012-04-04",7.27,7.3,7.0,7.13,880900.0],["2012-04-05",7.11,7.24,7.01,7.16,350200.0],["2012-04-09",6.98,7.0,6.87,6.89,416100.0],["2012-04-10",6.86,6.9,6.51,6.56,803600.0],["2012-04-11",6.66,6.84,6.58,6.82,395200.0],["2012-04-12",6.89,7.27,6.88,7.23,765700.0],["2012-04-13",7.17,7.35,7.01,7.35,734300.0],["2012-04-16",7.35,7.48,6.99,7.2,891100.0],["2012-04-17",7.31,7.46,7.2,7.33,519900.0],["2012-04-18",7.26,7.93,7.26,7.85,2183800.0],["2012-04-19",7.89,8.05,7.66,7.75,1277600.0],["2012-04-20",7.87,7.89,7.62,7.69,769400.0],["2012-04-23",7.52,7.58,7.3,7.53,603100.0],["2012-04-24",7.52,7.99,7.45,7.9,895800.0],["2012-04-25",8.0,8.07,7.82,7.91,925000.0],["2012-04-26",7.91,7.95,7.62,7.74,956700.0],["2012-04-27",7.75,7.85,7.63,7.83,458900.0],["2012-04-30",7.84,7.9,7.68,7.7,675900.0],["2012-05-01",7.68,7.77,7.54,7.54,532500.0],["2012-05-02",7.49,7.53,7.26,7.49,459700.0],["2012-05-03",7.45,7.45,7.04,7.1,1258800.0],["2012-05-04",7.08,7.18,6.93,7.07,794300.0],["2012-05-07",7.01,7.28,6.95,7.26,429000.0],["2012-05-08",7.17,7.3,6.95,7.14,527900.0],["2012-05-09",7.06,7.12,6.38,6.58,2026300.0],["2012-05-10",6.62,6.76,6.58,6.62,684000.0],["2012-05-11",6.54,6.67,6.38,6.44,527800.0],["2012-05-14",6.32,6.5,6.31,6.41,302400.0],["2012-05-15",6.39,6.48,6.27,6.3,480700.0],["2012-05-16",6.29,6.44,6.25,6.36,458300.0],["2012-05-17",6.36,6.44,6.13,6.14,548300.0],["2012-05-18",6.14,6.23,5.85,5.95,650000.0],["2012-05-21",5.97,6.25,5.94,6.2,376200.0],["2012-05-22",6.22,6.33,6.13,6.18,478400.0],["2012-05-23",5.98,6.24,5.93,6.21,371000.0],["2012-05-24",6.21,6.24,5.96,6.05,386000.0],["2012-05-25",6.07,6.24,6.06,6.18,296000.0],["2012-05-29",6.23,6.32,6.09,6.22,318200.0],["2012-05-30",6.12,6.22,5.94,6.01,336400.0],["2012-05-31",6.01,6.33,5.86,6.27,838400.0],["2012-06-01",5.81,6.25,5.81,6.17,818200.0],["2012-06-04",6.18,6.25,6.02,6.24,467800.0],["2012-06-05",6.16,6.32,6.09,6.31,454300.0],["2012-06-06",6.32,6.5,6.32,6.4,334100.0],["2012-06-07",6.5,6.61,6.25,6.26,405400.0],["2012-06-08",6.24,6.24,6.11,6.15,675500.0],["2012-06-11",6.15,6.18,5.99,6.0,499800.0],["2012-06-12",6.04,6.11,5.95,6.06,393800.0],["2012-06-13",6.03,6.15,5.97,6.06,472500.0],["2012-06-14",6.07,6.18,5.99,6.04,407600.0],["2012-06-15",6.03,6.12,5.96,5.99,554300.0],["2012-06-18",5.95,6.09,5.91,5.99,567800.0],["2012-06-19",6.0,6.18,6.0,6.13,406800.0],["2012-06-20",6.11,6.16,5.96,5.96,316400.0],["2012-06-21",5.98,6.26,5.98,6.1,614100.0],["2012-06-22",6.1,6.52,6.03,6.5,1489600.0],["2012-06-25",6.37,6.37,6.2,6.25,258000.0],["2012-06-26",6.27,6.27,6.05,6.15,474200.0],["2012-06-27",6.2,6.59,6.19,6.54,488900.0],["2012-06-28",6.51,6.74,6.37,6.53,296600.0],["2012-06-29",6.72,6.88,6.62,6.82,346200.0],["2012-07-02",6.83,6.85,6.62,6.74,509400.0],["2012-07-03",6.71,6.81,6.65,6.73,193200.0],["2012-07-05",6.73,6.79,6.44,6.49,369000.0],["2012-07-06",6.4,6.43,6.31,6.35,446800.0],["2012-07-09",6.28,6.37,6.26,6.3,536200.0],["2012-07-10",6.37,6.4,6.22,6.26,687400.0],["2012-07-11",6.26,6.46,6.22,6.44,463200.0],["2012-07-12",6.39,6.41,6.25,6.36,448300.0],["2012-07-13",6.37,6.61,6.34,6.58,310800.0],["2012-07-16",6.58,6.58,6.35,6.38,296300.0],["2012-07-17",6.41,6.48,6.28,6.43,307500.0],["2012-07-18",6.4,6.65,6.4,6.5,295400.0],["2012-07-19",6.52,6.56,6.44,6.51,246200.0],["2012-07-20",6.44,6.55,6.41,6.54,313200.0],["2012-07-23",6.45,6.53,6.32,6.51,628700.0],["2012-07-24",6.53,6.55,6.24,6.27,1009700.0],["2012-07-25",6.35,6.39,6.15,6.16,380900.0],["2012-07-26",6.25,6.31,6.14,6.21,687700.0],["2012-07-27",6.23,6.51,6.1,6.46,289400.0],["2012-07-30",6.45,6.53,6.37,6.41,201200.0],["2012-07-31",6.35,6.5,6.27,6.31,327000.0],["2012-08-01",6.33,6.4,6.1,6.12,373900.0],["2012-08-02",6.05,6.25,5.93,5.97,318300.0],["2012-08-03",6.04,6.34,6.04,6.28,398300.0],["2012-08-06",6.27,6.46,6.23,6.44,224800.0],["2012-08-07",6.47,6.66,6.44,6.63,282400.0],["2012-08-08",6.58,6.69,6.43,6.51,232700.0],["2012-08-09",6.52,6.65,6.5,6.59,147500.0],["2012-08-10",6.58,6.7,6.49,6.61,233400.0],["2012-08-13",6.61,6.61,6.33,6.48,141500.0],["2012-08-14",6.55,6.7,6.53,6.55,127600.0],["2012-08-15",6.51,6.61,6.5,6.59,118500.0],["2012-08-16",6.58,6.75,6.54,6.68,169600.0],["2012-08-17",6.64,6.74,6.63,6.71,179800.0],["2012-08-20",6.69,6.72,6.57,6.66,149000.0],["2012-08-21",6.67,6.74,6.45,6.47,238500.0],["2012-08-22",6.44,6.56,6.28,6.35,406000.0],["2012-08-23",6.32,6.36,6.16,6.17,777200.0],["2012-08-24",6.15,6.19,6.03,6.05,715400.0],["2012-08-27",6.1,6.3,5.98,6.2,384500.0],["2012-08-28",6.22,6.32,6.18,6.19,390600.0],["2012-08-29",6.19,6.31,6.17,6.24,221200.0],["2012-08-30",6.19,6.22,6.08,6.12,144700.0],["2012-08-31",6.2,6.21,6.04,6.13,193300.0],["2012-09-04",6.09,6.21,6.04,6.15,381700.0],["2012-09-05",6.13,6.46,6.13,6.43,1045700.0],["2012-09-06",6.36,6.6,6.32,6.54,750700.0],["2012-09-07",5.75,6.3,5.63,5.84,2888900.0],["2012-09-10",5.81,6.05,5.77,5.99,1127700.0],["2012-09-11",5.98,5.98,5.5,5.67,1631000.0],["2012-09-12",5.7,5.82,5.59,5.67,456600.0],["2012-09-13",5.65,6.03,5.64,5.9,696100.0],["2012-09-14",5.95,6.04,5.82,5.91,587600.0],["2012-09-17",5.87,6.04,5.8,6.01,603700.0],["2012-09-18",5.94,6.18,5.81,6.14,739600.0],["2012-09-19",6.16,6.63,6.12,6.59,2060700.0],["2012-09-20",6.53,6.98,6.49,6.9,1231700.0],["2012-09-21",7.02,7.44,6.95,7.28,1614900.0],["2012-09-24",7.23,7.32,7.05,7.25,1037600.0],["2012-09-25",7.3,7.3,6.98,7.03,628300.0],["2012-09-26",7.07,7.08,6.93,7.01,629300.0],["2012-09-27",7.06,7.25,6.95,7.13,707900.0],["2012-09-28",7.06,7.14,7.04,7.08,397400.0],["2012-10-01",7.12,7.25,7.04,7.12,462700.0],["2012-10-02",7.06,7.2,7.06,7.1,480800.0],["2012-10-03",7.13,7.21,7.05,7.19,460500.0],["2012-10-04",7.2,7.24,7.05,7.13,229700.0],["2012-10-05",7.12,7.15,6.85,7.04,526000.0],["2012-10-08",6.98,7.12,6.92,7.06,245900.0],["2012-10-09",7.04,7.17,6.91,7.0,388100.0],["2012-10-10",6.99,7.08,6.94,7.07,346200.0],["2012-10-11",7.12,7.2,6.92,7.02,382000.0],["2012-10-12",7.01,7.38,6.75,6.79,1263600.0],["2012-10-15",6.83,6.83,6.5,6.64,722200.0],["2012-10-16",6.69,6.77,6.59,6.69,257700.0],["2012-10-17",6.74,6.76,6.63,6.67,242800.0],["2012-10-18",6.67,6.69,6.45,6.47,434200.0],["2012-10-19",6.42,6.46,6.3,6.43,598500.0],["2012-10-22",6.43,6.54,6.4,6.5,387600.0],["2012-10-23",6.57,6.72,6.47,6.71,486800.0],["2012-10-24",6.76,6.98,6.73,6.75,489000.0],["2012-10-25",6.8,6.86,6.44,6.52,345300.0],["2012-10-26",6.62,6.91,6.59,6.83,357800.0],["2012-10-31",6.92,7.04,6.9,6.96,380700.0],["2012-11-01",6.86,7.09,6.86,7.01,1218700.0],["2012-11-02",7.02,7.09,6.91,6.92,697300.0],["2012-11-05",6.95,7.17,6.82,7.08,483500.0],["2012-11-06",7.08,7.19,7.05,7.14,407900.0],["2012-11-07",7.06,7.14,6.8,6.9,402000.0],["2012-11-08",6.51,7.13,6.51,6.91,735100.0],["2012-11-09",6.85,7.1,6.78,6.9,475900.0],["2012-11-12",6.95,7.0,6.75,6.82,396900.0],["2012-11-13",6.76,6.84,6.55,6.55,303000.0],["2012-11-14",6.56,6.56,6.13,6.17,499900.0],["2012-11-15",6.15,6.2,6.02,6.1,534000.0],["2012-11-16",6.07,6.3,6.01,6.29,504800.0],["2012-11-19",6.4,6.47,6.28,6.39,582800.0],["2012-11-20",6.37,6.49,6.27,6.4,626700.0],["2012-11-21",6.4,6.48,6.32,6.47,243800.0],["2012-11-23",6.47,6.49,6.42,6.49,114600.0],["2012-11-26",6.45,6.57,6.39,6.56,341600.0],["2012-11-27",6.56,6.56,6.33,6.39,213100.0],["2012-11-28",6.35,6.35,6.08,6.26,507100.0],["2012-11-29",6.33,6.54,6.31,6.48,379800.0],["2012-11-30",6.51,6.51,5.88,6.28,1417100.0],["2012-12-03",6.12,6.28,6.12,6.23,551600.0],["2012-12-04",6.22,6.33,6.18,6.23,514500.0],["2012-12-05",6.25,6.28,6.15,6.2,316100.0],["2012-12-06",6.16,6.2,6.02,6.13,534700.0],["2012-12-07",6.18,6.26,6.09,6.23,504900.0],["2012-12-10",6.22,6.52,6.05,6.49,588300.0],["2012-12-11",6.52,6.69,6.52,6.67,848600.0],["2012-12-12",6.71,6.85,6.65,6.73,470700.0],["2012-12-13",6.73,6.83,6.5,6.69,536300.0],["2012-12-14",6.65,6.74,6.55,6.59,230000.0],["2012-12-17",6.62,6.78,6.47,6.69,257000.0],["2012-12-18",6.73,6.85,6.69,6.85,429900.0],["2012-12-19",6.83,6.87,6.68,6.82,458500.0],["2012-12-20",6.81,6.87,6.73,6.84,395000.0],["2012-12-21",6.76,6.85,6.65,6.83,570900.0],["2012-12-24",6.8,6.83,6.74,6.79,118000.0],["2012-12-26",6.83,6.85,6.59,6.64,235200.0],["2012-12-27",6.61,6.61,6.34,6.46,331200.0],["2012-12-28",6.41,6.46,6.19,6.31,204400.0],["2012-12-31",6.28,6.44,6.13,6.43,430800.0],["2013-01-02",6.6,6.73,6.53,6.65,614400.0],["2013-01-03",6.66,6.83,6.6,6.78,812800.0],["2013-01-04",5.05,5.53,5.0,5.41,11360200.0],["2013-01-07",5.41,5.49,5.21,5.25,1547400.0],["2013-01-08",5.24,5.29,5.06,5.09,1978200.0],["2013-01-09",5.09,5.18,4.74,4.9,3499900.0],["2013-01-10",4.9,5.15,4.87,5.08,1014000.0],["2013-01-11",5.09,5.13,4.92,5.01,1081100.0],["2013-01-14",5.01,5.05,4.95,5.0,1314300.0],["2013-01-15",4.99,5.06,4.96,5.03,1195400.0],["2013-01-16",5.0,5.06,4.98,4.99,575800.0],["2013-01-17",5.03,5.17,5.01,5.14,1111500.0],["2013-01-18",5.13,5.28,5.11,5.25,1371600.0],["2013-01-22",5.27,5.3,5.23,5.27,1203500.0],["2013-01-23",5.28,5.31,5.11,5.12,617100.0],["2013-01-24",5.1,5.13,4.97,5.02,714000.0],["2013-01-25",5.06,5.12,5.02,5.1,292600.0],["2013-01-28",5.12,5.24,5.12,5.19,539500.0],["2013-01-29",5.22,5.23,5.06,5.1,417100.0],["2013-01-30",5.07,5.11,5.03,5.04,619200.0],["2013-01-31",5.04,5.16,5.04,5.11,1062000.0],["2013-02-01",5.12,5.16,4.99,5.03,632900.0],["2013-02-04",4.95,5.01,4.95,4.98,510500.0],["2013-02-05",4.99,5.07,4.97,5.07,390400.0],["2013-02-06",5.04,5.13,4.97,5.07,756300.0],["2013-02-07",4.64,4.71,4.4,4.44,5684800.0],["2013-02-08",4.43,4.44,4.37,4.39,6115900.0],["2013-02-11",4.41,4.47,4.19,4.22,2088300.0],["2013-02-12",4.24,4.4,4.22,4.37,2957000.0],["2013-02-13",4.37,4.44,4.22,4.28,1106400.0],["2013-02-14",4.4,4.58,4.31,4.57,5510800.0],["2013-02-15",4.59,4.7,4.51,4.59,2139000.0],["2013-02-19",4.61,4.68,4.59,4.66,1462000.0],["2013-02-20",4.7,4.7,4.43,4.48,1431000.0],["2013-02-21",4.46,4.58,4.33,4.38,1158900.0],["2013-02-22",4.39,4.46,4.35,4.38,814800.0],["2013-02-25",4.43,4.53,4.4,4.43,1465300.0],["2013-02-26",4.46,4.48,4.36,4.44,713400.0],["2013-02-27",4.42,4.5,4.26,4.28,1279900.0],["2013-02-28",4.28,4.34,4.21,4.27,832100.0],["2013-03-01",4.26,4.29,4.17,4.2,728900.0],["2013-03-04",4.2,4.25,4.15,4.18,511600.0],["2013-03-05",4.23,4.35,4.18,4.29,705100.0],["2013-03-06",4.4,4.63,4.33,4.53,3020500.0],["2013-03-07",4.5,4.54,4.39,4.43,1120300.0],["2013-03-08",4.47,4.65,4.37,4.59,1072400.0],["2013-03-11",4.6,4.69,4.55,4.63,2183700.0],["2013-03-12",4.58,4.64,4.5,4.55,920300.0],["2013-03-13",4.57,4.57,4.5,4.53,319700.0],["2013-03-14",4.54,4.72,4.52,4.69,1624700.0],["2013-03-15",4.71,4.71,4.55,4.62,1058400.0],["2013-03-18",4.57,4.63,4.46,4.46,545900.0],["2013-03-19",4.49,4.57,4.19,4.53,1683100.0],["2013-03-20",4.55,4.6,4.46,4.58,601500.0],["2013-03-21",4.59,4.61,4.5,4.61,2079300.0],["2013-03-22",4.61,4.67,4.45,4.54,656100.0],["2013-03-25",4.52,4.58,4.48,4.57,521600.0],["2013-03-26",4.61,4.67,4.51,4.62,508600.0],["2013-03-27",4.58,4.7,4.48,4.63,1018600.0],["2013-03-28",4.66,4.67,4.57,4.64,483600.0],["2013-04-01",4.65,4.65,4.45,4.5,752500.0],["2013-04-02",4.5,4.63,4.49,4.62,823900.0],["2013-04-03",4.6,4.63,4.55,4.6,734800.0],["2013-04-04",4.58,4.65,4.43,4.61,1385600.0],["2013-04-05",4.57,4.65,4.53,4.58,394100.0],["2013-04-08",4.56,4.67,4.45,4.58,483800.0],["2013-04-09",4.57,4.65,4.43,4.63,844700.0],["2013-04-10",4.64,4.69,4.55,4.66,753200.0],["2013-04-11",4.65,4.85,4.63,4.81,1050400.0],["2013-04-12",4.8,4.83,4.74,4.81,704900.0],["2013-04-15",4.81,4.83,4.64,4.67,1252600.0],["2013-04-16",4.7,4.75,4.55,4.6,796200.0],["2013-04-17",4.55,4.58,3.76,4.44,5747000.0],["2013-04-18",4.42,4.56,4.25,4.39,1031100.0],["2013-04-19",4.38,4.44,4.2,4.25,1184200.0],["2013-04-22",4.24,4.27,4.07,4.17,1405600.0],["2013-04-23",4.21,4.28,4.16,4.26,872300.0],["2013-04-24",4.24,4.27,4.14,4.27,442700.0],["2013-04-25",4.25,4.5,4.19,4.42,747900.0],["2013-04-26",4.39,4.47,4.29,4.37,381100.0],["2013-04-29",4.4,4.47,4.36,4.4,404100.0],["2013-04-30",4.42,4.49,4.33,4.4,651700.0],["2013-05-01",4.4,4.4,4.23,4.23,586800.0],["2013-05-02",4.3,4.41,4.19,4.41,435400.0],["2013-05-03",4.49,4.59,4.45,4.48,737000.0],["2013-05-06",4.5,4.51,4.42,4.49,382000.0],["2013-05-07",4.55,4.62,4.47,4.55,1430600.0],["2013-05-08",5.1,5.15,4.86,5.04,4920400.0],["2013-05-09",5.01,5.09,4.88,5.02,1019700.0],["2013-05-10",5.0,5.11,4.93,5.02,781900.0],["2013-05-13",5.03,5.17,4.94,5.15,716600.0],["2013-05-14",5.14,5.41,5.1,5.4,1575800.0],["2013-05-15",5.36,5.38,5.21,5.25,773000.0],["2013-05-16",5.21,5.28,5.1,5.15,718200.0],["2013-05-17",5.16,5.28,5.05,5.26,818100.0],["2013-05-20",5.28,5.31,5.24,5.26,645900.0],["2013-05-21",5.3,5.52,5.28,5.51,830700.0],["2013-05-22",5.5,5.59,5.25,5.3,913600.0],["2013-05-23",5.25,5.42,5.24,5.29,1032000.0],["2013-05-24",5.24,5.25,5.11,5.19,692200.0],["2013-05-28",5.27,5.31,5.18,5.29,478500.0],["2013-05-29",5.26,5.43,5.22,5.3,447400.0],["2013-05-30",5.3,5.49,5.22,5.46,396100.0],["2013-05-31",5.41,5.48,5.36,5.38,376500.0],["2013-06-03",5.3,5.47,5.28,5.35,665400.0],["2013-06-04",5.37,5.44,5.15,5.23,795400.0],["2013-06-05",5.21,5.34,5.04,5.21,537800.0],["2013-06-06",5.25,5.35,5.14,5.33,784500.0],["2013-06-07",5.4,5.76,5.4,5.72,2118300.0],["2013-06-10",5.72,5.81,5.61,5.8,1309200.0],["2013-06-11",5.75,5.96,5.7,5.84,783600.0],["2013-06-12",5.9,5.95,5.75,5.76,661700.0],["2013-06-13",5.75,5.89,5.67,5.88,456200.0],["2013-06-14",5.86,5.88,5.73,5.81,363600.0],["2013-06-17",5.85,5.91,5.8,5.87,413100.0],["2013-06-18",5.86,5.91,5.82,5.9,489500.0],["2013-06-19",5.88,5.93,5.8,5.81,416000.0],["2013-06-20",5.71,5.81,5.65,5.76,725900.0],["2013-06-21",5.79,5.85,5.63,5.74,1683700.0],["2013-06-24",5.63,5.74,5.45,5.61,511200.0],["2013-06-25",5.65,5.65,5.41,5.44,866100.0],["2013-06-26",5.5,5.5,5.28,5.44,733000.0],["2013-06-27",5.47,5.68,5.46,5.62,1412600.0],["2013-06-28",5.61,5.77,5.54,5.74,1151100.0],["2013-07-01",5.8,5.8,5.72,5.76,339300.0],["2013-07-02",5.73,5.78,5.58,5.66,879200.0],["2013-07-03",5.62,5.72,5.54,5.63,396900.0],["2013-07-05",5.74,5.74,5.55,5.68,670400.0],["2013-07-08",5.7,5.76,5.65,5.7,646600.0],["2013-07-09",5.75,5.75,5.38,5.41,776100.0],["2013-07-10",5.39,5.62,5.39,5.62,571000.0],["2013-07-11",5.7,5.7,5.55,5.67,1211000.0],["2013-07-12",5.65,5.75,5.65,5.72,449200.0],["2013-07-15",5.69,6.18,5.69,6.13,3626000.0],["2013-07-16",6.1,6.24,6.09,6.14,2236000.0],["2013-07-17",6.17,6.35,6.1,6.27,1019000.0],["2013-07-18",6.27,6.35,6.19,6.23,1162300.0],["2013-07-19",6.19,6.22,6.14,6.2,709400.0],["2013-07-22",6.16,6.23,6.07,6.08,587700.0],["2013-07-23",6.1,6.17,6.07,6.12,740600.0],["2013-07-24",6.11,6.19,6.07,6.09,588700.0],["2013-07-25",6.06,6.24,6.01,6.18,1655000.0],["2013-07-26",6.13,6.16,6.07,6.1,891700.0],["2013-07-29",6.09,6.18,6.04,6.07,798800.0],["2013-07-30",6.08,6.14,6.05,6.13,878200.0],["2013-07-31",6.14,6.33,6.1,6.21,610100.0],["2013-08-01",6.24,6.41,6.21,6.34,560800.0],["2013-08-02",6.36,6.39,6.32,6.32,384400.0],["2013-08-05",6.29,6.34,6.1,6.12,1191800.0],["2013-08-06",6.12,6.36,6.08,6.2,1548100.0],["2013-08-07",6.17,6.24,6.03,6.03,1328100.0],["2013-08-08",6.09,6.09,5.88,5.88,1285800.0],["2013-08-09",5.86,5.93,5.73,5.75,993800.0],["2013-08-12",5.71,5.83,5.67,5.71,633500.0],["2013-08-13",5.7,5.98,5.64,5.92,3758700.0],["2013-08-14",5.92,6.35,5.8,6.27,3258400.0],["2013-08-15",6.21,6.35,5.9,6.25,2645300.0],["2013-08-16",6.0,6.24,6.0,6.24,1056300.0],["2013-08-19",6.21,6.26,6.11,6.12,934400.0],["2013-08-20",6.1,6.18,6.02,6.05,551800.0],["2013-08-21",6.02,6.29,5.94,6.23,1085600.0],["2013-08-22",6.23,6.43,6.22,6.25,1076200.0],["2013-08-23",6.29,6.34,6.17,6.29,629400.0],["2013-08-26",6.27,6.39,6.22,6.33,453900.0],["2013-08-27",6.26,6.34,6.04,6.1,1022200.0],["2013-08-28",6.65,6.96,6.6,6.65,5585200.0],["2013-08-29",6.64,6.85,6.6,6.74,1249500.0],["2013-08-30",6.75,6.75,6.59,6.62,750700.0],["2013-09-03",6.67,6.74,6.49,6.56,1020100.0],["2013-09-04",6.5,6.55,6.47,6.55,642500.0],["2013-09-05",6.54,6.58,6.47,6.56,550200.0],["2013-09-06",6.61,6.61,6.45,6.46,456400.0],["2013-09-09",6.46,6.51,6.36,6.48,1140300.0],["2013-09-10",6.49,6.58,6.44,6.46,544500.0],["2013-09-11",6.46,6.79,6.38,6.75,876700.0],["2013-09-12",6.73,6.86,6.67,6.85,825400.0],["2013-09-13",6.89,6.91,6.81,6.87,450500.0],["2013-09-16",6.93,7.03,6.89,6.93,803000.0],["2013-09-17",6.95,6.96,6.8,6.83,472400.0],["2013-09-18",6.81,6.83,6.65,6.78,473500.0],["2013-09-19",6.77,6.9,6.72,6.85,626300.0],["2013-09-20",7.25,7.25,6.99,7.12,2039000.0],["2013-09-23",7.15,7.21,7.09,7.16,621100.0],["2013-09-24",7.14,7.16,6.97,6.99,617100.0],["2013-09-25",7.16,7.17,7.04,7.12,1002900.0],["2013-09-26",7.15,7.22,7.12,7.22,1112700.0],["2013-09-27",7.21,7.33,7.2,7.3,674100.0],["2013-09-30",7.23,7.45,7.18,7.38,747000.0],["2013-10-01",7.37,7.49,7.31,7.46,932800.0],["2013-10-02",7.37,7.44,7.34,7.4,378900.0],["2013-10-03",7.38,7.41,7.14,7.38,553200.0],["2013-10-04",7.42,7.61,7.36,7.59,1642300.0],["2013-10-07",7.52,7.64,7.47,7.61,663300.0],["2013-10-08",7.59,7.73,7.53,7.56,1481200.0],["2013-10-09",7.57,7.62,7.24,7.24,1042900.0],["2013-10-10",7.31,7.38,7.23,7.24,745000.0],["2013-10-11",7.2,7.3,7.15,7.29,638000.0],["2013-10-14",7.23,7.42,7.2,7.39,542400.0],["2013-10-15",7.38,7.43,7.3,7.39,521700.0],["2013-10-16",7.42,7.5,7.35,7.46,374400.0],["2013-10-17",7.45,7.65,7.42,7.61,1234800.0],["2013-10-18",7.67,7.82,7.62,7.8,1248600.0],["2013-10-21",7.79,7.84,7.69,7.73,1178400.0],["2013-10-22",7.77,7.81,7.48,7.48,996700.0],["2013-10-23",7.43,7.52,7.36,7.38,775000.0],["2013-10-24",7.36,7.51,7.18,7.23,761100.0],["2013-10-25",7.25,7.25,7.01,7.07,1195500.0],["2013-10-28",7.04,7.1,6.99,7.03,855500.0],["2013-10-29",7.03,7.06,6.92,7.0,748300.0],["2013-10-30",6.99,7.01,6.8,6.81,507700.0],["2013-10-31",6.79,6.86,6.65,6.76,628600.0],["2013-11-01",6.68,6.76,6.46,6.71,2248100.0],["2013-11-04",6.76,6.88,6.71,6.85,516300.0],["2013-11-05",6.81,6.98,6.61,6.77,1428900.0],["2013-11-06",6.82,6.92,6.62,6.91,822600.0],["2013-11-07",6.96,7.03,6.63,6.82,2246500.0],["2013-11-08",7.5,7.87,7.32,7.7,4907200.0],["2013-11-11",7.65,7.79,7.58,7.7,816400.0],["2013-11-12",7.7,7.71,7.51,7.69,680600.0],["2013-11-13",7.66,7.95,7.56,7.91,2366400.0],["2013-11-14",7.92,8.3,7.89,8.28,1420200.0],["2013-11-15",8.27,8.47,8.11,8.33,932200.0],["2013-11-18",8.35,8.48,8.15,8.2,1632400.0],["2013-11-19",8.19,8.31,8.1,8.2,738700.0],["2013-11-20",8.17,8.22,8.03,8.12,1138200.0],["2013-11-21",8.13,8.34,8.08,8.29,975300.0],["2013-11-22",8.26,8.27,8.1,8.25,616800.0],["2013-11-25",8.24,8.27,8.1,8.11,555800.0],["2013-11-26",8.0,8.2,7.88,8.12,783800.0],["2013-11-27",8.1,8.24,7.98,8.2,763900.0],["2013-11-29",8.25,8.25,7.7,7.98,1166900.0],["2013-12-02",7.6,7.95,7.6,7.69,1411500.0],["2013-12-03",7.65,7.81,7.61,7.71,649800.0],["2013-12-04",7.67,7.8,7.61,7.74,742200.0],["2013-12-05",7.7,7.95,7.65,7.86,614500.0],["2013-12-06",7.9,8.1,7.81,7.97,787000.0],["2013-12-09",7.95,8.05,7.86,7.93,415400.0],["2013-12-10",7.87,8.06,7.87,8.02,1312100.0],["2013-12-11",8.0,8.0,7.73,7.86,846400.0],["2013-12-12",7.83,7.93,7.78,7.86,610800.0],["2013-12-13",7.84,8.05,7.76,8.04,769800.0],["2013-12-16",8.08,8.18,8.01,8.17,678700.0],["2013-12-17",8.07,8.45,8.02,8.41,1857200.0],["2013-12-18",8.45,8.57,8.3,8.41,1103800.0],["2013-12-19",8.43,8.61,8.34,8.37,878200.0],["2013-12-20",8.41,8.6,8.27,8.53,1932200.0],["2013-12-23",8.53,8.7,8.43,8.67,330800.0],["2013-12-24",8.65,8.87,8.52,8.73,338700.0],["2013-12-26",8.74,8.84,8.54,8.57,427000.0],["2013-12-27",8.6,8.67,8.38,8.67,408400.0],["2013-12-30",8.64,8.75,8.52,8.66,386100.0],["2013-12-31",8.67,8.79,8.61,8.7,526200.0],["2014-01-02",8.68,8.7,8.29,8.38,606900.0],["2014-01-03",8.37,8.6,8.28,8.56,470600.0],["2014-01-06",8.63,8.69,8.35,8.4,476300.0],["2014-01-07",8.44,8.62,8.44,8.6,1000500.0],["2014-01-08",8.6,8.88,8.5,8.8,891200.0],["2014-01-09",8.84,8.97,8.71,8.82,482800.0],["2014-01-10",8.86,8.9,8.74,8.83,557600.0],["2014-01-13",8.77,8.89,8.51,8.57,398900.0],["2014-01-14",8.57,9.24,8.57,9.23,1725600.0],["2014-01-15",9.25,9.3,8.98,9.06,906900.0],["2014-01-16",8.74,9.11,8.73,9.08,653700.0],["2014-01-17",9.1,9.1,8.78,8.97,536700.0],["2014-01-21",9.05,9.16,8.95,9.05,517100.0],["2014-01-22",9.05,9.12,9.0,9.01,514300.0],["2014-01-23",8.95,9.05,8.91,8.99,400800.0],["2014-01-24",8.92,9.32,8.74,9.02,1278200.0],["2014-01-27",9.1,9.38,8.9,9.23,1526300.0],["2014-01-28",9.28,9.37,8.98,9.17,1627500.0],["2014-01-29",9.48,9.48,8.9,8.92,1109600.0],["2014-01-30",9.01,9.35,8.96,9.24,2430100.0],["2014-01-31",10.14,10.71,10.0,10.65,10562700.0],["2014-02-03",10.26,10.85,10.07,10.19,4020900.0],["2014-02-04",10.17,10.43,10.15,10.31,2224800.0],["2014-02-05",10.28,10.39,9.94,10.07,2012000.0],["2014-02-06",10.06,10.14,9.78,9.89,1581800.0],["2014-02-07",10.03,10.25,9.89,9.93,954000.0],["2014-02-10",9.9,9.99,9.72,9.93,985200.0],["2014-02-11",9.97,9.99,9.77,9.98,660500.0],["2014-02-12",10.0,10.37,9.99,10.13,800700.0],["2014-02-13",10.03,10.33,10.01,10.03,770000.0],["2014-02-14",10.04,10.09,9.85,9.88,688000.0],["2014-02-18",9.93,10.05,9.82,10.01,592000.0],["2014-02-19",9.95,10.09,9.86,9.93,909000.0],["2014-02-20",9.91,10.12,9.8,10.06,1071800.0],["2014-02-21",10.1,10.1,9.78,9.91,896500.0],["2014-02-24",9.91,10.02,9.72,9.75,2692900.0],["2014-02-25",9.72,9.81,9.28,9.48,1825200.0],["2014-02-26",9.5,9.64,9.41,9.49,1321000.0],["2014-02-27",9.49,9.61,9.29,9.32,1411700.0],["2014-02-28",9.3,9.47,9.24,9.38,1135700.0],["2014-03-03",9.64,9.64,9.28,9.56,933200.0],["2014-03-04",9.66,9.82,9.58,9.74,1936300.0],["2014-03-05",9.73,9.85,9.41,9.49,1952700.0],["2014-03-06",9.5,9.6,9.44,9.55,789400.0],["2014-03-07",9.64,9.65,9.42,9.52,4592400.0],["2014-03-10",9.51,9.81,9.51,9.72,1982300.0],["2014-03-11",9.97,10.16,9.73,9.78,1236900.0],["2014-03-12",9.74,9.87,9.65,9.73,606600.0],["2014-03-13",9.72,9.95,9.54,9.64,704300.0],["2014-03-14",9.62,9.83,9.55,9.7,472800.0],["2014-03-17",9.77,9.87,9.55,9.62,589000.0],["2014-03-18",9.66,9.91,9.64,9.9,677900.0],["2014-03-19",9.87,10.0,9.72,9.75,455400.0],["2014-03-20",9.78,9.89,9.65,9.8,415000.0],["2014-03-21",9.8,9.82,9.53,9.56,898400.0],["2014-03-24",9.55,9.62,9.1,9.14,1191100.0],["2014-03-25",9.16,9.38,9.08,9.13,766500.0],["2014-03-26",9.17,9.36,9.11,9.13,687500.0],["2014-03-27",9.17,9.3,9.05,9.14,765100.0],["2014-03-28",9.12,9.42,9.1,9.23,505100.0],["2014-03-31",9.25,9.64,9.24,9.6,691700.0],["2014-04-01",9.58,9.8,9.43,9.44,402300.0],["2014-04-02",9.45,9.52,9.21,9.23,1032800.0],["2014-04-03",9.25,9.3,9.1,9.19,747100.0],["2014-04-04",9.27,9.32,8.54,8.58,1355700.0],["2014-04-07",8.53,8.55,8.27,8.46,1140100.0],["2014-04-08",8.43,8.65,8.36,8.58,643500.0],["2014-04-09",8.58,8.82,8.52,8.79,596100.0],["2014-04-10",8.82,8.88,8.3,8.41,643900.0],["2014-04-11",8.32,8.39,8.12,8.35,606500.0],["2014-04-14",8.4,8.64,8.32,8.41,474200.0],["2014-04-15",8.41,8.53,8.3,8.45,853600.0],["2014-04-16",8.5,8.66,8.37,8.61,405300.0],["2014-04-17",8.57,9.21,8.48,9.01,1028300.0],["2014-04-21",8.98,9.28,8.96,9.26,799300.0],["2014-04-22",9.24,9.39,9.11,9.28,606400.0],["2014-04-23",9.27,9.27,9.08,9.16,322100.0],["2014-04-24",9.18,9.22,8.91,9.06,330100.0],["2014-04-25",8.99,8.99,8.69,8.7,454300.0],["2014-04-28",8.75,8.89,8.42,8.62,721900.0],["2014-04-29",8.68,8.75,8.48,8.53,724800.0],["2014-04-30",8.49,8.54,8.28,8.4,2374700.0],["2014-05-01",7.92,8.25,7.65,7.77,3891500.0],["2014-05-02",7.81,8.01,7.78,7.99,2112400.0],["2014-05-05",7.92,8.02,7.83,7.92,743200.0],["2014-05-06",8.15,8.4,7.89,8.2,1190300.0],["2014-05-07",8.2,8.26,7.96,8.0,597100.0],["2014-05-08",8.01,8.26,8.0,8.03,1003200.0],["2014-05-09",8.04,8.16,7.89,8.0,1073500.0],["2014-05-12",8.01,8.39,8.01,8.28,1098800.0],["2014-05-13",8.26,8.31,8.15,8.27,768700.0],["2014-05-14",8.28,8.42,8.15,8.16,443600.0],["2014-05-15",8.1,8.2,8.06,8.17,630300.0],["2014-05-16",8.15,8.25,8.1,8.22,681800.0],["2014-05-19",8.22,8.73,8.17,8.69,1702100.0],["2014-05-20",8.66,8.73,8.38,8.42,500700.0],["2014-05-21",8.42,8.5,8.3,8.34,267800.0],["2014-05-22",8.33,8.47,8.17,8.37,294900.0],["2014-05-23",8.35,8.51,8.31,8.46,377300.0],["2014-05-27",8.54,8.63,8.46,8.6,333800.0],["2014-05-28",8.61,8.65,8.5,8.63,384200.0],["2014-05-29",8.62,8.86,8.6,8.84,363900.0],["2014-05-30",8.82,8.92,8.69,8.82,422300.0],["2014-06-02",8.52,8.67,8.41,8.49,638200.0],["2014-06-03",8.45,8.55,8.34,8.47,636100.0],["2014-06-04",8.41,8.42,8.25,8.36,753200.0],["2014-06-05",8.15,8.73,8.15,8.57,714500.0],["2014-06-06",8.57,8.68,8.39,8.42,568900.0],["2014-06-09",8.44,8.53,8.44,8.51,454600.0],["2014-06-10",8.51,8.55,8.37,8.5,476300.0],["2014-06-11",8.43,8.7,8.41,8.67,389400.0],["2014-06-12",8.68,8.82,8.52,8.79,424100.0],["2014-06-13",9.2,9.28,8.99,9.12,1708900.0],["2014-06-16",9.13,9.39,9.13,9.32,1181500.0],["2014-06-17",9.38,9.49,9.27,9.43,468000.0],["2014-06-18",9.43,9.64,9.4,9.53,826900.0],["2014-06-19",9.52,9.57,9.42,9.44,471000.0],["2014-06-20",9.45,9.48,9.29,9.4,1306300.0],["2014-06-23",9.44,9.57,9.19,9.21,1152200.0],["2014-06-24",9.22,9.26,9.0,9.04,772300.0],["2014-06-25",8.98,9.15,8.9,8.96,499600.0],["2014-06-26",8.97,9.03,8.81,8.88,453300.0],["2014-06-27",8.82,9.23,8.8,8.94,466600.0],["2014-06-30",8.91,8.92,8.0,8.8,650200.0],["2014-07-01",8.78,9.15,8.7,9.12,1953200.0],["2014-07-02",9.08,9.25,9.01,9.1,442900.0],["2014-07-03",9.12,9.17,9.05,9.12,151400.0],["2014-07-07",9.12,9.19,8.95,8.99,676600.0],["2014-07-08",9.0,9.0,8.69,8.76,423200.0],["2014-07-09",8.77,8.82,8.59,8.74,258500.0],["2014-07-10",8.52,8.68,8.5,8.63,329500.0],["2014-07-11",8.59,8.68,8.5,8.52,268100.0],["2014-07-14",8.61,8.7,8.53,8.59,252000.0],["2014-07-15",8.52,8.57,8.34,8.4,446100.0],["2014-07-16",8.47,8.5,8.31,8.33,345700.0],["2014-07-17",8.29,8.45,8.08,8.1,490100.0],["2014-07-18",8.06,8.21,8.01,8.18,434600.0],["2014-07-21",8.17,8.41,8.09,8.31,594700.0],["2014-07-22",8.33,8.75,8.32,8.73,1577100.0],["2014-07-23",8.98,9.02,8.74,8.78,796700.0],["2014-07-24",8.77,8.84,8.34,8.35,636000.0],["2014-07-25",8.28,8.44,8.18,8.3,544400.0],["2014-07-28",8.27,8.28,8.12,8.18,570700.0],["2014-07-29",8.17,8.26,8.09,8.12,1060900.0],["2014-07-30",8.16,8.32,8.08,8.23,625800.0],["2014-07-31",8.16,8.16,7.85,7.87,757600.0],["2014-08-01",7.88,8.03,7.71,7.72,803000.0],["2014-08-04",7.77,7.9,7.7,7.8,609500.0],["2014-08-05",7.74,7.95,7.66,7.75,607000.0],["2014-08-06",7.7,7.96,7.65,7.84,388200.0],["2014-08-07",7.85,7.98,7.73,7.79,369000.0],["2014-08-08",7.78,7.94,7.7,7.89,505800.0],["2014-08-11",7.95,7.95,7.64,7.66,666500.0],["2014-08-12",7.65,7.73,7.44,7.44,1259700.0],["2014-08-13",7.47,7.69,7.45,7.65,1131000.0],["2014-08-14",7.62,7.84,7.62,7.74,756200.0],["2014-08-15",7.85,7.97,7.74,7.81,556200.0],["2014-08-18",7.82,7.91,7.74,7.88,689200.0],["2014-08-19",7.83,8.13,7.83,8.08,843400.0],["2014-08-20",8.02,8.12,7.95,8.05,1232300.0],["2014-08-21",8.01,8.18,7.94,8.1,903100.0],["2014-08-22",8.0,8.56,7.93,8.26,2214400.0],["2014-08-25",8.29,8.29,8.02,8.06,1709200.0],["2014-08-26",8.06,8.24,8.04,8.2,700400.0],["2014-08-27",8.23,8.23,8.08,8.13,566700.0],["2014-08-28",8.1,8.13,7.84,7.93,987900.0],["2014-08-29",8.0,8.15,7.96,8.14,715300.0],["2014-09-02",8.14,8.28,8.07,8.12,783400.0],["2014-09-03",8.13,8.25,7.89,7.89,560500.0],["2014-09-04",7.92,8.01,7.77,7.78,550300.0],["2014-09-05",7.75,7.94,7.75,7.84,558300.0],["2014-09-08",7.84,8.02,7.75,8.0,598700.0],["2014-09-09",7.99,8.09,7.84,7.94,1025300.0],["2014-09-10",7.92,8.32,7.92,8.32,1376700.0],["2014-09-11",8.25,8.29,8.15,8.26,772100.0],["2014-09-12",8.24,8.38,8.23,8.36,738600.0],["2014-09-15",8.35,8.38,8.15,8.3,1042600.0],["2014-09-16",8.3,8.34,8.13,8.22,716800.0],["2014-09-17",8.2,8.35,8.13,8.17,689600.0],["2014-09-18",8.2,8.27,8.04,8.1,576400.0],["2014-09-19",8.13,8.14,7.85,7.95,874100.0],["2014-09-22",7.9,7.9,7.66,7.73,858000.0],["2014-09-23",7.68,7.78,7.65,7.65,1363000.0],["2014-09-24",7.65,7.79,7.58,7.62,693100.0],["2014-09-25",7.62,7.64,7.26,7.37,1092100.0],["2014-09-26",7.38,7.48,7.24,7.4,796800.0],["2014-09-29",7.31,7.42,7.3,7.4,299100.0],["2014-09-30",7.4,7.44,7.24,7.26,1184000.0],["2014-10-01",7.25,7.4,7.22,7.24,896500.0],["2014-10-02",7.25,7.37,7.1,7.36,664800.0],["2014-10-03",7.45,7.5,7.34,7.44,400700.0],["2014-10-06",7.44,7.52,7.28,7.28,676700.0],["2014-10-07",7.23,7.26,7.05,7.05,592300.0],["2014-10-08",7.05,7.28,6.96,7.06,833300.0],["2014-10-09",7.03,7.16,6.93,7.0,420300.0],["2014-10-10",6.96,7.11,6.91,6.97,496100.0],["2014-10-13",6.98,7.09,6.88,7.04,624700.0],["2014-10-14",7.11,7.26,7.06,7.14,459100.0],["2014-10-15",7.02,7.1,6.81,6.98,667300.0],["2014-10-16",6.89,7.15,6.84,7.11,668200.0],["2014-10-17",7.23,7.23,6.95,7.04,434900.0],["2014-10-20",6.98,7.13,6.96,7.13,291800.0],["2014-10-21",7.15,7.32,7.14,7.32,222400.0],["2014-10-22",7.32,7.38,7.12,7.14,270300.0],["2014-10-23",7.2,7.24,7.1,7.13,400900.0],["2014-10-24",7.16,7.17,6.98,7.09,494800.0],["2014-10-27",7.06,7.32,7.02,7.31,195000.0],["2014-10-28",7.37,7.55,7.3,7.4,961100.0],["2014-10-29",7.4,7.51,7.23,7.25,1319700.0],["2014-10-30",6.33,6.49,5.99,6.22,7094600.0],["2014-10-31",6.32,6.37,6.16,6.33,1593200.0],["2014-11-03",6.34,6.45,6.27,6.38,1195600.0],["2014-11-04",6.6,6.75,6.54,6.7,1077500.0],["2014-11-05",6.72,6.91,6.72,6.88,964800.0],["2014-11-06",7.15,7.15,6.83,6.9,1398800.0],["2014-11-07",6.85,6.94,6.78,6.85,648200.0],["2014-11-10",6.85,6.91,6.81,6.9,410100.0],["2014-11-11",6.85,7.15,6.85,7.02,1623000.0],["2014-11-12",7.0,7.07,6.9,7.05,1590200.0],["2014-11-13",7.09,7.1,6.98,7.07,973800.0],["2014-11-14",7.05,7.07,6.97,7.02,960000.0],["2014-11-17",7.02,7.07,6.8,6.82,486200.0],["2014-11-18",6.75,7.4,6.72,7.37,1137700.0],["2014-11-19",7.39,7.52,7.2,7.21,644300.0],["2014-11-20",7.15,7.29,7.12,7.22,821400.0],["2014-11-21",7.33,7.38,7.16,7.21,587200.0],["2014-11-24",7.21,7.36,7.05,7.25,614400.0],["2014-11-25",7.28,7.34,7.08,7.11,507700.0],["2014-11-26",7.09,7.16,6.95,7.09,455300.0],["2014-11-28",6.94,7.1,6.87,6.89,301000.0],["2014-12-01",6.84,6.93,6.64,6.65,615000.0],["2014-12-02",6.62,6.71,6.51,6.58,614100.0],["2014-12-03",6.56,6.8,6.42,6.74,1259800.0],["2014-12-04",6.72,6.93,6.65,6.9,413700.0],["2014-12-05",6.91,6.97,6.66,6.77,859600.0],["2014-12-08",6.73,6.92,6.54,6.6,612300.0],["2014-12-09",6.52,6.68,6.51,6.66,890600.0],["2014-12-10",6.63,7.35,6.63,6.75,801100.0],["2014-12-11",6.79,6.95,6.64,6.91,567700.0],["2014-12-12",6.52,7.04,6.36,6.95,568800.0],["2014-12-15",6.94,6.96,6.59,6.64,1061300.0],["2014-12-16",6.64,6.86,6.52,6.59,1133000.0],["2014-12-17",6.59,7.16,6.57,7.16,747800.0],["2014-12-18",7.23,7.47,7.2,7.4,2663300.0],["2014-12-19",7.38,7.61,7.26,7.54,2244100.0],["2014-12-22",7.54,7.6,7.45,7.52,768700.0],["2014-12-23",7.52,7.52,7.23,7.35,508400.0],["2014-12-24",7.4,7.59,7.35,7.54,201200.0],["2014-12-26",7.55,7.6,7.47,7.52,285600.0],["2014-12-29",7.55,7.6,7.42,7.54,293700.0],["2014-12-30",7.51,7.56,7.39,7.53,305700.0],["2014-12-31",7.53,7.64,7.48,7.55,489200.0],["2015-01-02",7.6,7.62,7.13,7.21,1459800.0],["2015-01-05",7.25,7.45,7.1,7.14,1004500.0],["2015-01-06",7.14,7.2,6.75,6.9,760900.0],["2015-01-07",7.04,7.21,6.8,7.19,1479800.0],["2015-01-08",7.27,7.37,6.9,7.04,1873200.0],["2015-01-09",7.06,7.1,6.81,6.89,784900.0],["2015-01-12",7.2,7.23,6.87,6.92,1010400.0],["2015-01-13",6.98,7.04,6.74,6.81,982500.0],["2015-01-14",6.77,6.98,6.74,6.89,844700.0],["2015-01-15",6.88,6.95,6.55,6.56,545000.0],["2015-01-16",6.58,6.89,6.53,6.88,387400.0],["2015-01-20",6.91,7.0,6.68,6.77,474200.0],["2015-01-21",6.72,6.77,6.64,6.7,268000.0],["2015-01-22",6.74,6.8,6.56,6.68,600800.0],["2015-01-23",6.68,6.8,6.65,6.77,464000.0],["2015-01-26",6.9,6.97,6.72,6.89,436000.0],["2015-01-27",6.79,7.13,6.7,6.94,1880900.0],["2015-01-28",6.99,7.49,6.99,7.3,2291200.0],["2015-01-29",7.34,7.47,7.18,7.39,1056700.0],["2015-01-30",7.28,7.51,7.27,7.37,1483500.0],["2015-02-02",7.36,7.71,7.24,7.7,1220800.0],["2015-02-03",7.37,7.71,7.37,7.66,873000.0],["2015-02-04",7.6,7.78,7.52,7.66,734200.0],["2015-02-05",7.66,7.77,7.53,7.66,633600.0],["2015-02-06",7.65,7.71,7.52,7.62,645000.0],["2015-02-09",7.59,7.61,7.39,7.47,505300.0],["2015-02-10",7.49,7.68,7.48,7.6,395400.0],["2015-02-11",7.6,7.69,7.48,7.58,292300.0],["2015-02-12",7.63,7.79,7.52,7.76,328800.0],["2015-02-13",7.75,8.09,7.71,8.0,4407400.0],["2015-02-17",8.05,8.24,7.82,7.98,2152100.0],["2015-02-18",7.93,8.05,7.75,7.8,839900.0],["2015-02-19",7.8,7.85,7.63,7.65,570300.0],["2015-02-20",7.67,8.08,7.6,8.04,2479000.0],["2015-02-23",8.03,8.13,7.91,8.08,879300.0],["2015-02-24",8.1,8.4,8.1,8.39,1365500.0],["2015-02-25",8.39,8.6,8.35,8.53,1502500.0],["2015-02-26",8.51,8.74,8.5,8.71,854200.0],["2015-02-27",8.67,9.07,8.66,8.98,1714300.0],["2015-03-02",8.8,9.02,8.68,8.81,1076800.0],["2015-03-03",8.61,8.89,8.52,8.59,1428500.0],["2015-03-04",8.55,8.71,8.33,8.65,2067700.0],["2015-03-05",8.68,8.96,8.52,8.85,1983700.0],["2015-03-06",8.8,8.94,8.54,8.64,1146600.0],["2015-03-09",8.68,8.76,8.53,8.71,2470600.0],["2015-03-10",8.61,8.79,8.48,8.51,1647400.0],["2015-03-11",8.55,8.85,8.51,8.83,1593800.0],["2015-03-12",8.9,8.97,8.68,8.78,1463800.0],["2015-03-13",8.62,8.79,8.58,8.73,1291600.0],["2015-03-16",8.76,8.81,8.64,8.72,666400.0],["2015-03-17",8.72,8.76,8.57,8.67,344100.0],["2015-03-18",8.68,8.79,8.61,8.76,810500.0],["2015-03-19",8.75,9.05,8.69,8.82,1332100.0],["2015-03-20",8.9,9.13,8.87,8.99,1618600.0],["2015-03-23",8.98,9.0,8.81,8.89,490800.0],["2015-03-24",9.46,9.51,9.1,9.3,2776600.0],["2015-03-25",9.36,9.49,9.08,9.11,908800.0],["2015-03-26",9.1,9.25,8.94,9.22,1127000.0],["2015-03-27",9.21,9.47,9.12,9.3,1129200.0],["2015-03-30",9.37,9.49,9.25,9.31,846900.0],["2015-03-31",9.33,9.42,9.18,9.3,1929500.0],["2015-04-01",9.43,9.57,9.22,9.42,1820000.0],["2015-04-02",9.27,9.78,9.22,9.74,1944600.0],["2015-04-06",9.7,9.98,9.7,9.87,1663700.0],["2015-04-07",9.88,9.96,9.7,9.71,755300.0],["2015-04-08",9.7,9.85,9.6,9.7,1071200.0],["2015-04-09",9.7,9.84,9.61,9.79,727900.0],["2015-04-10",9.81,9.99,9.81,9.82,571100.0],["2015-04-13",9.85,10.01,9.56,9.69,1209400.0],["2015-04-14",9.67,9.72,9.42,9.53,809600.0],["2015-04-15",9.59,9.66,9.34,9.36,1616200.0],["2015-04-16",9.34,9.37,9.08,9.1,2472400.0],["2015-04-17",9.05,9.11,8.94,9.0,1388500.0],["2015-04-20",9.01,9.07,8.92,9.0,984800.0],["2015-04-21",9.0,9.13,8.94,9.0,1023600.0],["2015-04-22",9.0,9.11,8.97,9.0,718600.0],["2015-04-23",9.01,9.3,9.0,9.22,801300.0],["2015-04-24",9.21,9.3,9.11,9.12,545200.0],["2015-04-27",9.15,9.31,8.94,9.0,802700.0],["2015-04-28",8.99,9.11,8.77,8.95,922200.0],["2015-04-29",8.91,8.98,8.72,8.78,703200.0],["2015-04-30",8.72,8.98,8.09,8.13,2417300.0],["2015-05-01",7.31,7.33,6.78,6.82,8996100.0],["2015-05-04",6.64,7.0,6.61,7.0,4242400.0],["2015-05-05",7.13,7.16,6.74,6.77,2049100.0],["2015-05-06",6.8,6.84,6.47,6.57,1564600.0],["2015-05-07",6.58,6.7,6.39,6.66,1573000.0],["2015-05-08",6.75,6.79,6.42,6.47,3349600.0],["2015-05-11",6.47,6.61,6.42,6.44,1432000.0],["2015-05-12",6.44,6.45,6.25,6.31,1447600.0],["2015-05-13",6.32,6.37,5.9,6.19,3551600.0],["2015-05-14",6.25,6.29,6.06,6.08,2014500.0],["2015-05-15",6.1,6.24,6.09,6.17,1014300.0],["2015-05-18",6.16,6.27,6.1,6.11,1112100.0],["2015-05-19",6.13,6.25,6.12,6.21,1435200.0],["2015-05-20",6.25,6.26,6.11,6.17,1083600.0],["2015-05-21",6.18,6.19,6.07,6.13,1348400.0],["2015-05-22",6.13,6.17,6.05,6.15,1242200.0],["2015-05-26",6.41,6.44,5.96,5.99,2833500.0],["2015-05-27",6.08,6.1,5.84,5.97,2028100.0],["2015-05-28",6.04,6.14,5.93,6.12,1405400.0],["2015-05-29",6.15,6.21,6.02,6.15,1739400.0],["2015-06-01",6.15,6.32,6.13,6.19,1926800.0],["2015-06-02",6.19,6.22,6.12,6.18,1005900.0],["2015-06-03",6.22,6.23,6.15,6.23,1194400.0],["2015-06-04",6.21,6.29,6.12,6.2,917300.0],["2015-06-05",6.22,6.42,6.11,6.35,1614600.0],["2015-06-08",6.38,6.46,6.25,6.27,1148300.0],["2015-06-09",6.3,6.4,6.2,6.38,1048100.0],["2015-06-10",6.44,6.75,6.36,6.59,2141300.0],["2015-06-11",6.63,6.82,6.57,6.66,1207200.0],["2015-06-12",6.68,7.13,6.61,7.07,2585200.0],["2015-06-15",7.11,7.15,6.92,6.98,1361900.0],["2015-06-16",7.03,7.09,6.93,6.94,969400.0],["2015-06-17",6.98,6.99,6.85,6.95,630800.0],["2015-06-18",6.96,7.32,6.96,7.31,1153000.0],["2015-06-19",7.35,7.43,7.01,7.13,1550100.0],["2015-06-22",7.19,7.23,7.11,7.16,610100.0],["2015-06-23",7.15,7.26,6.99,7.07,810300.0],["2015-06-24",7.06,7.06,6.88,6.98,838200.0],["2015-06-25",6.97,6.99,6.84,6.91,857000.0],["2015-06-26",6.89,6.95,6.8,6.83,769700.0],["2015-06-29",6.82,6.83,6.56,6.6,855800.0],["2015-06-30",6.63,6.74,6.54,6.74,740200.0],["2015-07-01",6.79,6.83,6.5,6.58,1076800.0],["2015-07-02",6.61,6.83,6.54,6.78,893200.0],["2015-07-06",6.77,6.87,6.73,6.81,878100.0],["2015-07-07",6.81,6.93,6.62,6.91,799400.0],["2015-07-08",6.86,6.91,6.65,6.69,784500.0],["2015-07-09",6.78,6.83,6.65,6.71,632300.0],["2015-07-10",6.76,6.83,6.69,6.74,769700.0],["2015-07-13",7.0,7.17,6.95,7.16,1507500.0],["2015-07-14",7.26,7.37,7.04,7.08,1316200.0],["2015-07-15",7.12,7.15,6.81,6.83,1047900.0],["2015-07-16",6.83,6.98,6.83,6.91,828100.0],["2015-07-17",6.89,6.89,6.79,6.83,306200.0],["2015-07-20",6.84,6.84,6.66,6.74,434200.0],["2015-07-21",6.77,6.84,6.67,6.84,390500.0],["2015-07-22",6.79,6.88,6.76,6.81,291300.0],["2015-07-23",6.81,6.83,6.6,6.74,665700.0],["2015-07-24",6.71,6.72,6.58,6.62,660200.0],["2015-07-27",6.62,6.67,6.33,6.49,729900.0],["2015-07-28",6.54,6.6,6.34,6.6,813000.0],["2015-07-29",6.6,6.69,6.47,6.67,302400.0],["2015-07-30",6.66,6.74,6.42,6.47,640300.0],["2015-07-31",6.51,6.53,6.36,6.38,648100.0],["2015-08-03",6.36,6.43,6.17,6.33,667300.0],["2015-08-04",6.36,6.55,6.33,6.52,792400.0],["2015-08-05",6.51,6.59,6.42,6.48,507300.0],["2015-08-06",6.51,6.53,6.25,6.3,360600.0],["2015-08-07",6.26,6.45,6.18,6.39,735700.0],["2015-08-10",6.41,6.6,6.38,6.58,383200.0],["2015-08-11",6.56,6.67,6.49,6.6,537100.0],["2015-08-12",6.53,6.6,6.42,6.49,985300.0],["2015-08-13",6.46,6.56,6.13,6.22,948500.0],["2015-08-14",6.18,6.32,6.16,6.23,464900.0],["2015-08-17",6.2,6.23,6.07,6.16,867000.0],["2015-08-18",6.15,6.2,5.92,5.93,1812000.0],["2015-08-19",5.91,6.07,5.85,5.97,2531400.0],["2015-08-20",5.9,6.04,5.65,5.84,1885600.0],["2015-08-21",6.02,6.89,6.02,6.58,5482100.0],["2015-08-24",6.25,6.55,6.13,6.31,1987500.0],["2015-08-25",6.41,6.72,6.35,6.47,1666400.0],["2015-08-26",6.54,6.54,6.2,6.42,1369000.0],["2015-08-27",6.43,6.56,6.25,6.44,1317200.0],["2015-08-28",6.43,6.85,6.38,6.77,1210000.0],["2015-08-31",6.78,7.07,6.74,6.89,1581400.0],["2015-09-01",6.8,6.9,6.62,6.65,743800.0],["2015-09-02",6.7,6.71,6.48,6.64,821700.0],["2015-09-03",6.64,6.84,6.52,6.66,1860800.0],["2015-09-04",6.58,6.66,6.51,6.6,410600.0],["2015-09-08",6.63,6.66,6.51,6.57,582300.0],["2015-09-09",6.59,6.64,6.32,6.32,657400.0],["2015-09-10",6.31,6.46,6.26,6.44,652400.0],["2015-09-11",6.36,6.53,6.36,6.47,324500.0],["2015-09-14",6.46,6.46,6.3,6.34,400200.0],["2015-09-15",6.29,6.34,6.01,6.08,1087100.0],["2015-09-16",6.1,6.19,5.92,6.11,1331500.0],["2015-09-17",6.07,6.43,6.05,6.38,820700.0],["2015-09-18",6.32,6.38,6.26,6.28,936700.0],["2015-09-21",6.34,6.36,6.15,6.15,461300.0],["2015-09-22",6.08,6.26,6.06,6.2,856200.0],["2015-09-23",6.22,6.26,6.08,6.1,462600.0],["2015-09-24",6.1,6.1,5.85,5.95,618800.0],["2015-09-25",6.01,6.02,5.56,5.61,1149800.0],["2015-09-28",5.56,5.57,5.14,5.19,1383600.0],["2015-09-29",5.11,5.23,4.92,4.98,1223900.0],["2015-09-30",4.98,5.05,4.87,5.0,1375600.0],["2015-10-01",4.85,5.06,4.8,5.01,1606600.0],["2015-10-02",4.99,5.29,4.91,5.29,1013900.0],["2015-10-05",5.29,5.57,5.29,5.46,833700.0],["2015-10-06",5.43,5.48,5.12,5.14,736400.0],["2015-10-07",5.13,5.4,5.13,5.39,677800.0],["2015-10-08",5.39,5.43,5.2,5.27,727000.0],["2015-10-09",5.27,5.4,5.19,5.32,1221100.0],["2015-10-12",5.31,5.35,5.18,5.28,534100.0],["2015-10-13",5.37,5.49,5.23,5.26,722400.0],["2015-10-14",5.29,5.44,5.21,5.23,544700.0],["2015-10-15",5.28,5.38,5.21,5.38,594900.0],["2015-10-16",5.4,5.57,5.32,5.52,621400.0],["2015-10-19",5.52,5.64,5.36,5.46,697700.0],["2015-10-20",5.45,5.59,5.33,5.38,855900.0],["2015-10-21",5.39,5.51,5.29,5.42,704500.0],["2015-10-22",5.4,5.56,5.21,5.27,1034100.0],["2015-10-23",5.34,5.63,5.24,5.63,561200.0],["2015-10-26",5.64,5.92,5.61,5.9,1048700.0],["2015-10-27",5.85,6.07,5.82,6.0,1093600.0],["2015-10-28",6.01,6.32,5.92,6.3,1031200.0],["2015-10-29",6.25,6.3,5.89,5.92,1120400.0],["2015-10-30",6.5,6.9,6.26,6.7,1982400.0],["2015-11-02",6.7,7.1,6.67,6.99,1951400.0],["2015-11-03",6.93,7.02,6.78,6.85,940500.0],["2015-11-04",6.82,6.96,6.68,6.83,637300.0],["2015-11-05",6.86,7.02,6.82,6.98,780700.0],["2015-11-06",6.93,7.1,6.86,7.07,994100.0],["2015-11-09",7.12,7.15,6.91,7.01,1315800.0],["2015-11-10",7.15,7.48,7.08,7.46,1723200.0],["2015-11-11",7.45,7.54,7.31,7.46,845900.0],["2015-11-12",7.18,7.25,6.88,7.05,1427300.0],["2015-11-13",7.01,7.14,6.92,7.07,621100.0],["2015-11-16",7.03,7.13,6.88,6.97,723900.0],["2015-11-17",7.0,7.0,6.8,6.83,669600.0],["2015-11-18",6.82,7.02,6.67,6.72,1105500.0],["2015-11-19",6.7,6.77,6.34,6.41,974200.0],["2015-11-20",6.41,6.91,6.4,6.8,676700.0],["2015-11-23",6.74,7.1,6.74,6.99,688000.0],["2015-11-24",6.98,7.02,6.77,6.98,1429500.0],["2015-11-25",6.99,7.01,6.84,6.86,354200.0],["2015-11-27",6.86,7.1,6.82,7.03,230300.0],["2015-11-30",7.03,7.17,6.96,7.04,665900.0],["2015-12-01",6.95,7.24,6.8,7.22,769300.0],["2015-12-02",7.2,7.24,7.09,7.12,392100.0],["2015-12-03",7.12,7.13,6.8,6.82,470400.0],["2015-12-04",6.82,6.99,6.64,6.81,480100.0],["2015-12-07",6.83,6.83,6.62,6.72,499700.0],["2015-12-08",6.68,6.94,6.63,6.85,435400.0],["2015-12-09",6.84,6.91,6.61,6.66,342400.0],["2015-12-10",6.64,6.72,6.57,6.67,334700.0],["2015-12-11",6.56,6.63,6.3,6.37,532900.0],["2015-12-14",6.34,6.47,6.33,6.43,431600.0],["2015-12-15",6.49,6.65,6.37,6.63,610300.0],["2015-12-16",6.72,6.91,6.66,6.89,549200.0],["2015-12-17",6.89,7.18,6.87,7.09,858800.0],["2015-12-18",7.05,7.18,7.0,7.14,1602200.0],["2015-12-21",7.17,7.17,6.93,7.12,372700.0],["2015-12-22",7.05,7.13,6.88,7.05,601100.0],["2015-12-23",7.1,7.1,6.59,6.66,893300.0],["2015-12-24",6.67,6.77,6.62,6.67,454100.0],["2015-12-28",6.65,6.89,6.63,6.83,400900.0],["2015-12-29",6.83,6.97,6.75,6.92,441500.0],["2015-12-30",6.94,6.98,6.79,6.88,443600.0],["2015-12-31",6.85,6.89,6.75,6.75,402300.0],["2016-01-04",6.64,6.75,6.31,6.32,1061300.0],["2016-01-05",6.35,6.45,6.24,6.39,768600.0],["2016-01-06",6.29,6.43,6.29,6.39,478800.0],["2016-01-07",6.25,6.28,5.95,6.03,683300.0],["2016-01-08",6.05,6.14,5.96,6.02,732700.0],["2016-01-11",6.05,6.39,5.73,5.78,847200.0],["2016-01-12",5.81,5.97,5.74,5.89,1358500.0],["2016-01-13",5.9,6.03,5.76,5.82,931500.0],["2016-01-14",5.89,5.98,5.79,5.79,884800.0],["2016-01-15",5.66,5.74,5.43,5.65,815000.0],["2016-01-19",5.71,5.86,5.58,5.61,921200.0],["2016-01-20",5.53,5.96,5.36,5.92,1499400.0],["2016-01-21",5.91,5.93,5.74,5.78,688800.0],["2016-01-22",5.87,6.09,5.79,6.04,1029900.0],["2016-01-25",6.04,6.16,5.9,5.91,484500.0],["2016-01-26",5.95,6.18,5.78,6.1,774200.0],["2016-01-27",6.11,6.29,5.97,6.07,747300.0],["2016-01-28",6.1,6.29,5.73,5.8,953100.0],["2016-01-29",5.47,5.64,5.14,5.33,2262200.0],["2016-02-01",5.27,6.18,5.26,6.12,3069200.0],["2016-02-02",6.05,6.18,5.82,5.87,938000.0],["2016-02-03",5.88,5.88,5.5,5.68,1000500.0],["2016-02-04",5.65,5.84,5.6,5.62,344500.0],["2016-02-05",5.58,5.59,5.31,5.34,728100.0],["2016-02-08",5.29,5.29,4.94,5.15,1262700.0],["2016-02-09",5.08,5.21,4.91,5.04,609500.0],["2016-02-10",5.11,5.28,4.94,4.96,1768700.0],["2016-02-11",4.93,5.14,4.83,5.11,719300.0],["2016-02-12",5.15,5.2,4.85,5.13,1431900.0],["2016-02-16",5.18,5.3,5.05,5.1,498100.0],["2016-02-17",5.11,5.49,5.11,5.48,760100.0],["2016-02-18",5.47,5.66,5.2,5.31,502800.0],["2016-02-19",5.3,5.4,5.17,5.24,306800.0],["2016-02-22",5.3,5.3,4.99,5.03,632600.0],["2016-02-23",5.01,5.22,5.01,5.06,779800.0],["2016-02-24",5.03,5.21,4.89,5.21,937600.0],["2016-02-25",5.23,5.33,5.03,5.14,316900.0],["2016-02-26",5.16,5.25,5.12,5.17,242300.0],["2016-02-29",5.17,5.23,5.02,5.05,560300.0],["2016-03-01",5.07,5.24,5.0,5.18,1891600.0],["2016-03-02",5.15,5.58,5.15,5.35,1539900.0],["2016-03-03",5.35,5.45,5.24,5.36,821100.0],["2016-03-04",5.34,5.55,5.28,5.46,751700.0],["2016-03-07",5.45,5.58,5.38,5.46,798200.0],["2016-03-08",5.44,5.54,5.31,5.43,604000.0],["2016-03-09",5.42,5.51,5.3,5.46,360800.0],["2016-03-10",5.5,5.55,5.25,5.4,915900.0],["2016-03-11",5.44,5.56,5.22,5.5,507100.0],["2016-03-14",5.5,5.66,5.46,5.6,482900.0],["2016-03-15",5.55,5.6,5.2,5.26,403900.0],["2016-03-16",5.25,5.3,5.02,5.1,552800.0],["2016-03-17",5.11,5.25,5.0,5.12,625800.0],["2016-03-18",5.16,5.42,5.06,5.38,836600.0],["2016-03-21",5.38,5.58,5.34,5.43,576800.0],["2016-03-22",5.43,5.64,5.36,5.58,692600.0],["2016-03-23",5.58,5.64,5.41,5.43,590000.0],["2016-03-24",5.41,5.43,5.22,5.4,702400.0],["2016-03-28",5.4,5.52,5.35,5.4,355500.0],["2016-03-29",5.36,5.66,5.33,5.62,512400.0],["2016-03-30",5.65,5.7,5.41,5.57,612400.0],["2016-03-31",5.61,5.86,5.6,5.78,547100.0],["2016-04-01",5.73,5.8,5.57,5.71,487600.0],["2016-04-04",5.75,5.94,5.69,5.8,503400.0],["2016-04-05",5.77,5.79,5.64,5.66,322600.0],["2016-04-06",5.65,5.91,5.65,5.87,388500.0],["2016-04-07",5.83,6.0,5.75,5.88,445300.0],["2016-04-08",5.93,5.93,5.57,5.74,533700.0],["2016-04-11",5.75,5.85,5.66,5.75,360600.0],["2016-04-12",5.74,5.97,5.67,5.93,719900.0],["2016-04-13",5.95,6.16,5.89,6.09,597200.0],["2016-04-14",6.08,6.2,6.06,6.14,351200.0],["2016-04-15",6.12,6.2,6.09,6.12,401300.0],["2016-04-18",6.12,6.33,5.95,6.24,1533400.0],["2016-04-19",6.26,6.33,6.17,6.18,260500.0],["2016-04-20",6.21,6.24,6.05,6.1,318000.0],["2016-04-21",6.12,6.26,5.98,6.11,616900.0],["2016-04-22",6.13,6.24,6.02,6.13,375100.0],["2016-04-25",6.12,6.18,5.86,5.88,373100.0],["2016-04-26",5.9,5.96,5.66,5.69,871800.0],["2016-04-27",5.5,5.5,5.1,5.46,2353600.0],["2016-04-28",5.33,5.61,5.33,5.36,687900.0],["2016-04-29",5.37,5.47,5.33,5.36,836200.0],["2016-05-02",5.38,5.56,5.35,5.51,488400.0],["2016-05-03",5.45,5.48,5.3,5.31,443000.0],["2016-05-04",5.3,5.37,5.17,5.22,399000.0],["2016-05-05",5.23,5.25,5.14,5.15,295000.0],["2016-05-06",5.11,5.19,5.06,5.07,585300.0],["2016-05-09",5.1,5.36,5.07,5.31,332900.0],["2016-05-10",5.33,5.39,5.18,5.21,878700.0],["2016-05-11",5.23,5.45,5.17,5.19,505700.0],["2016-05-12",5.2,5.33,5.2,5.29,689900.0],["2016-05-13",5.3,5.38,5.2,5.24,773400.0],["2016-05-16",5.23,5.32,5.21,5.26,2001800.0],["2016-05-17",5.25,5.36,5.14,5.18,717400.0],["2016-05-18",5.18,5.29,5.11,5.17,357200.0],["2016-05-19",5.15,5.21,5.03,5.09,383000.0],["2016-05-20",5.15,5.27,5.15,5.24,765500.0],["2016-05-23",5.26,5.41,5.26,5.33,726900.0],["2016-05-24",5.35,5.48,5.35,5.48,522800.0],["2016-05-25",5.52,5.57,5.4,5.43,886800.0],["2016-05-26",5.46,5.52,5.34,5.42,313800.0],["2016-05-27",5.44,5.44,5.28,5.39,498400.0],["2016-05-31",5.39,5.56,5.39,5.45,351200.0],["2016-06-01",5.35,5.55,5.35,5.53,602000.0],["2016-06-02",5.49,5.63,5.47,5.63,422200.0],["2016-06-03",5.63,5.66,5.49,5.54,351600.0],["2016-06-06",5.56,5.61,5.49,5.56,413400.0],["2016-06-07",5.55,5.65,5.5,5.61,371400.0],["2016-06-08",5.61,5.69,5.54,5.67,443400.0],["2016-06-09",5.66,5.71,5.56,5.6,295300.0],["2016-06-10",5.57,5.6,5.21,5.3,1038600.0],["2016-06-13",5.28,5.38,5.13,5.15,1133500.0],["2016-06-14",5.15,5.23,5.09,5.14,894700.0],["2016-06-15",5.14,5.21,4.93,4.93,1222200.0],["2016-06-16",4.91,5.14,4.91,5.12,1153100.0],["2016-06-17",5.1,5.14,4.86,4.87,1184600.0],["2016-06-20",4.95,5.1,4.91,5.08,767600.0],["2016-06-21",5.1,5.13,5.05,5.08,584500.0],["2016-06-22",5.1,5.29,5.09,5.13,654900.0],["2016-06-23",5.03,5.27,5.03,5.26,371000.0],["2016-06-24",5.06,5.09,4.99,5.02,946600.0],["2016-06-27",4.99,5.03,4.92,4.93,575400.0],["2016-06-28",4.96,5.07,4.96,5.04,398800.0],["2016-06-29",5.07,5.16,5.05,5.14,259000.0],["2016-06-30",5.15,5.21,5.07,5.19,441900.0],["2016-07-01",5.16,5.21,5.08,5.11,421200.0],["2016-07-05",5.08,5.12,4.9,4.94,637300.0],["2016-07-06",4.95,5.21,4.93,5.09,826900.0],["2016-07-07",5.1,5.18,4.75,4.9,1704000.0],["2016-07-08",4.91,5.2,4.91,5.19,927600.0],["2016-07-11",5.21,5.43,5.15,5.3,1062200.0],["2016-07-12",5.31,5.43,5.22,5.37,627500.0],["2016-07-13",5.42,5.48,5.34,5.36,496500.0],["2016-07-14",5.4,5.4,5.27,5.35,345300.0],["2016-07-15",5.39,5.41,5.23,5.26,357800.0],["2016-07-18",5.26,5.38,5.26,5.35,282400.0],["2016-07-19",5.31,5.36,5.2,5.23,415200.0],["2016-07-20",5.23,5.31,5.21,5.24,549500.0],["2016-07-21",5.24,5.37,5.22,5.33,934800.0],["2016-07-22",5.33,5.38,5.23,5.36,732500.0],["2016-07-25",5.37,5.43,5.35,5.39,260000.0],["2016-07-26",5.38,5.48,5.33,5.47,280600.0],["2016-07-27",5.47,5.48,5.4,5.46,206400.0],["2016-07-28",5.44,5.51,5.4,5.48,313700.0],["2016-07-29",5.47,5.54,5.44,5.48,345000.0],["2016-08-01",5.49,5.52,5.43,5.45,286200.0],["2016-08-02",5.45,5.55,5.39,5.47,496000.0],["2016-08-03",5.46,5.51,5.43,5.5,185500.0],["2016-08-04",5.5,5.63,5.46,5.62,423300.0],["2016-08-05",5.65,5.65,5.49,5.51,665900.0],["2016-08-08",5.52,5.55,5.4,5.45,471800.0],["2016-08-09",5.42,5.55,5.4,5.45,563200.0],["2016-08-10",5.45,5.49,5.31,5.39,324200.0],["2016-08-11",5.39,5.47,5.37,5.46,246400.0],["2016-08-12",5.43,5.5,5.38,5.45,208400.0],["2016-08-15",5.43,5.59,5.43,5.51,381300.0],["2016-08-16",5.5,5.57,5.44,5.48,357200.0],["2016-08-17",5.55,5.77,5.49,5.75,1046300.0],["2016-08-18",4.95,5.26,4.91,5.0,2963600.0],["2016-08-19",5.0,5.32,5.0,5.31,1828900.0],["2016-08-22",5.25,5.4,5.21,5.31,682900.0],["2016-08-23",5.33,5.41,5.32,5.34,466400.0],["2016-08-24",5.3,5.32,5.2,5.24,515000.0],["2016-08-25",5.24,5.34,5.22,5.33,386000.0],["2016-08-26",5.32,5.42,5.32,5.38,481600.0],["2016-08-29",5.37,5.48,5.22,5.48,417600.0],["2016-08-30",5.39,5.56,5.36,5.36,619600.0],["2016-08-31",5.57,5.57,5.26,5.33,929000.0],["2016-09-01",5.31,5.36,5.25,5.3,584900.0],["2016-09-02",5.37,5.5,5.33,5.42,890400.0],["2016-09-06",5.4,5.56,5.33,5.55,516900.0],["2016-09-07",5.58,5.7,5.53,5.56,662700.0],["2016-09-08",5.56,5.63,5.5,5.55,383200.0],["2016-09-09",5.48,5.53,5.35,5.35,414300.0],["2016-09-12",5.35,5.5,5.34,5.5,399200.0],["2016-09-13",5.61,5.68,5.4,5.44,685500.0],["2016-09-14",5.49,5.54,5.45,5.48,526800.0],["2016-09-15",5.49,5.5,5.43,5.46,525000.0],["2016-09-16",5.45,5.55,5.4,5.45,1799800.0],["2016-09-19",5.48,5.6,5.37,5.59,396100.0],["2016-09-20",5.59,5.7,5.56,5.68,447000.0],["2016-09-21",5.7,5.81,5.66,5.8,569000.0],["2016-09-22",5.83,5.92,5.77,5.84,1423800.0],["2016-09-23",5.85,5.85,5.63,5.66,453900.0],["2016-09-26",5.64,5.64,5.52,5.53,294000.0],["2016-09-27",5.58,5.85,5.51,5.84,522900.0],["2016-09-28",5.9,6.19,5.84,6.16,1681100.0],["2016-09-29",6.12,6.26,6.12,6.23,1106800.0],["2016-09-30",6.29,6.39,6.12,6.37,995800.0],["2016-10-03",6.24,6.26,5.86,5.98,1149500.0],["2016-10-04",6.01,6.15,5.87,5.89,1085600.0],["2016-10-05",5.89,6.02,5.84,5.94,719400.0],["2016-10-06",5.97,5.97,5.86,5.9,282600.0],["2016-10-07",5.89,5.97,5.82,5.87,222000.0],["2016-10-10",5.9,6.05,5.9,5.91,224800.0],["2016-10-11",5.91,5.97,5.61,5.67,399900.0],["2016-10-12",5.7,5.84,5.67,5.8,417800.0],["2016-10-13",5.76,5.86,5.63,5.67,354000.0],["2016-10-14",5.67,5.76,5.53,5.53,287700.0],["2016-10-17",5.5,5.65,5.35,5.6,335600.0],["2016-10-18",5.6,5.7,5.45,5.65,476100.0],["2016-10-19",5.6,5.61,5.45,5.5,335200.0],["2016-10-20",5.5,5.7,5.45,5.65,1443300.0],["2016-10-21",5.55,5.65,5.35,5.35,396600.0],["2016-10-24",5.35,5.55,5.3,5.55,415400.0],["2016-10-25",5.5,5.55,5.35,5.35,337400.0],["2016-10-26",5.35,5.35,5.2,5.3,532300.0],["2016-10-27",5.25,5.45,5.2,5.4,564400.0],["2016-10-28",5.2,5.3,5.0,5.0,1517300.0],["2016-10-31",5.0,5.2,4.9,4.9,810900.0],["2016-11-01",4.85,5.0,4.8,4.9,873100.0],["2016-11-02",4.85,5.08,4.85,4.95,771900.0],["2016-11-03",4.9,4.95,4.7,4.75,562600.0],["2016-11-04",4.75,4.8,4.7,4.75,522800.0],["2016-11-07",4.8,4.85,4.72,4.8,365500.0],["2016-11-08",4.75,4.8,4.7,4.75,265000.0],["2016-11-09",4.75,4.9,4.55,4.65,896500.0],["2016-11-10",4.65,5.1,4.55,5.05,895800.0],["2016-11-11",5.05,5.35,4.95,5.35,883200.0],["2016-11-14",5.35,5.35,5.0,5.0,537800.0],["2016-11-15",5.0,5.4,5.0,5.4,700000.0],["2016-11-16",5.3,5.3,5.15,5.25,392600.0],["2016-11-17",5.3,5.4,5.15,5.25,479600.0],["2016-11-18",5.25,5.3,5.1,5.3,424900.0],["2016-11-21",5.3,5.3,5.1,5.3,364600.0],["2016-11-22",5.2,5.25,5.1,5.2,399700.0],["2016-11-23",5.25,5.25,5.1,5.25,264700.0],["2016-11-25",5.2,5.3,5.15,5.3,220800.0],["2016-11-28",5.2,5.25,5.1,5.15,496700.0],["2016-11-29",5.2,5.2,5.1,5.15,272600.0],["2016-11-30",5.2,5.2,5.0,5.05,456100.0],["2016-12-01",4.85,5.15,4.8,4.95,925900.0],["2016-12-02",4.9,5.15,4.9,4.95,736200.0],["2016-12-05",5.0,5.05,4.9,4.95,291500.0],["2016-12-06",5.0,5.1,4.95,5.05,276100.0],["2016-12-07",5.0,5.2,5.0,5.05,271600.0],["2016-12-08",5.05,5.25,5.0,5.2,398300.0],["2016-12-09",5.25,5.3,5.2,5.25,365400.0],["2016-12-12",5.25,5.3,5.05,5.2,460900.0],["2016-12-13",5.25,5.25,5.1,5.15,294700.0],["2016-12-14",4.9,5.05,4.85,4.9,654700.0],["2016-12-15",4.85,5.0,4.85,5.0,491900.0],["2016-12-16",5.0,5.05,4.95,5.05,775700.0],["2016-12-19",5.0,5.05,4.8,4.85,774700.0],["2016-12-20",4.9,4.9,4.6,4.65,1250000.0],["2016-12-21",4.6,4.8,4.5,4.75,1269600.0],["2016-12-22",4.8,4.9,4.65,4.75,1477600.0],["2016-12-23",4.7,4.75,4.55,4.6,651300.0],["2016-12-27",4.6,4.7,4.45,4.6,659500.0],["2016-12-28",4.6,4.7,4.55,4.6,614700.0],["2016-12-29",4.6,4.75,4.55,4.7,358700.0],["2016-12-30",4.65,4.75,4.55,4.6,523000.0],["2017-01-03",4.65,4.7,4.55,4.7,401400.0],["2017-01-04",4.7,4.8,4.65,4.75,650000.0],["2017-01-05",4.75,4.9,4.7,4.9,1216200.0],["2017-01-06",4.85,5.0,4.8,4.95,644200.0],["2017-01-09",4.95,5.05,4.9,5.0,706600.0],["2017-01-10",4.95,5.1,4.7,5.05,924500.0],["2017-01-11",5.1,5.3,5.0,5.3,946400.0],["2017-01-12",5.3,5.3,5.13,5.3,571400.0],["2017-01-13",5.3,5.4,5.25,5.4,561500.0],["2017-01-17",5.4,5.4,5.2,5.25,408000.0],["2017-01-18",5.3,5.35,5.15,5.35,425400.0],["2017-01-19",5.35,5.35,5.25,5.3,417600.0],["2017-01-20",5.35,5.35,5.15,5.2,523100.0],["2017-01-23",5.15,5.25,5.1,5.1,262400.0],["2017-01-24",5.05,5.25,4.95,5.2,786300.0],["2017-01-25",5.15,5.3,5.1,5.2,274900.0],["2017-01-26",5.15,5.25,4.95,5.05,666300.0],["2017-01-27",5.05,5.35,5.0,5.3,670300.0],["2017-01-30",5.3,5.5,5.2,5.5,971500.0],["2017-01-31",5.45,5.75,5.38,5.75,1775100.0],["2017-02-01",5.4,6.0,5.25,5.6,1883100.0],["2017-02-02",5.6,5.6,5.35,5.5,847100.0],["2017-02-03",5.55,5.6,5.47,5.6,653500.0],["2017-02-06",5.7,5.95,5.6,5.8,1648800.0],["2017-02-07",5.75,5.75,5.6,5.7,369300.0],["2017-02-08",5.7,5.75,5.45,5.6,630100.0],["2017-02-09",5.6,5.7,5.55,5.6,520400.0],["2017-02-10",5.6,5.7,5.55,5.6,289500.0],["2017-02-13",5.6,5.65,5.4,5.4,443500.0],["2017-02-14",5.4,5.53,5.35,5.45,747100.0],["2017-02-15",5.4,5.55,5.35,5.5,849800.0],["2017-02-16",5.45,5.5,5.4,5.45,666900.0],["2017-02-17",5.5,5.55,5.45,5.55,413000.0],["2017-02-21",5.6,5.65,5.45,5.5,367500.0],["2017-02-22",5.5,5.55,5.4,5.43,441500.0],["2017-02-23",5.5,5.5,5.3,5.43,657800.0],["2017-02-24",5.4,5.45,5.35,5.45,514400.0],["2017-02-27",5.4,5.5,5.35,5.4,595400.0],["2017-02-28",5.4,5.43,5.1,5.15,759100.0],["2017-03-01",5.15,5.45,5.15,5.35,2031200.0],["2017-03-02",5.35,5.5,5.3,5.35,1775100.0],["2017-03-03",5.4,5.5,5.2,5.45,1003800.0],["2017-03-06",5.4,5.45,5.25,5.25,810400.0],["2017-03-07",5.25,5.35,5.2,5.25,373200.0],["2017-03-08",5.3,5.3,5.15,5.15,385000.0],["2017-03-09",5.2,5.23,5.05,5.15,827700.0],["2017-03-10",5.1,5.18,4.93,5.0,798700.0],["2017-03-13",4.95,5.08,4.95,4.95,480100.0],["2017-03-14",4.95,5.05,4.88,5.0,495400.0],["2017-03-15",5.0,5.05,4.95,5.0,943300.0],["2017-03-16",5.05,5.1,5.0,5.0,355000.0],["2017-03-17",4.95,5.1,4.95,5.05,1690600.0],["2017-03-20",5.05,5.1,4.85,4.85,882500.0],["2017-03-21",4.9,4.95,4.72,4.75,840800.0],["2017-03-22",4.8,4.85,4.7,4.8,1224900.0],["2017-03-23",4.8,4.9,4.75,4.85,1659900.0],["2017-03-24",4.85,4.9,4.75,4.8,648200.0],["2017-03-27",4.75,4.9,4.75,4.8,805300.0],["2017-03-28",4.75,4.8,4.7,4.75,756400.0],["2017-03-29",4.7,4.8,4.7,4.75,505800.0],["2017-03-30",4.7,4.8,4.7,4.7,767700.0],["2017-03-31",4.7,4.75,4.68,4.75,999100.0],["2017-04-03",4.7,4.75,4.65,4.75,1181700.0],["2017-04-04",4.75,4.8,4.65,4.68,356200.0],["2017-04-05",4.65,4.75,4.65,4.7,631000.0],["2017-04-06",4.7,4.75,4.6,4.75,961400.0],["2017-04-07",4.7,4.72,4.6,4.65,1564600.0],["2017-04-10",4.65,5.0,4.63,5.0,3461900.0],["2017-04-11",5.1,5.2,4.9,4.95,793300.0],["2017-04-12",4.9,4.95,4.75,4.75,620300.0],["2017-04-13",4.75,4.8,4.55,4.6,1189300.0],["2017-04-17",4.65,4.75,4.55,4.65,998600.0],["2017-04-18",4.6,4.75,4.6,4.7,450500.0],["2017-04-19",4.75,4.8,4.7,4.7,381200.0],["2017-04-20",4.75,4.8,4.63,4.7,278500.0],["2017-04-21",4.7,4.75,4.6,4.65,532300.0],["2017-04-24",4.7,4.75,4.6,4.65,532600.0],["2017-04-25",4.7,4.8,4.65,4.7,767600.0],["2017-04-26",4.7,4.85,4.7,4.8,540400.0],["2017-04-27",4.85,4.85,4.58,4.6,1085700.0],["2017-04-28",4.1,4.55,4.06,4.55,1704800.0],["2017-05-01",4.5,4.5,4.35,4.38,1126000.0],["2017-05-02",4.4,4.4,4.1,4.2,2688200.0],["2017-05-03",4.1,4.2,4.05,4.1,844200.0],["2017-05-04",4.15,4.2,4.05,4.2,1717700.0],["2017-05-05",4.2,4.25,4.15,4.15,451200.0],["2017-05-08",4.2,4.25,4.15,4.2,411500.0],["2017-05-09",4.2,4.35,4.15,4.3,661900.0],["2017-05-10",4.3,4.4,4.15,4.2,862400.0],["2017-05-11",4.2,4.25,4.1,4.15,560600.0],["2017-05-12",4.1,4.19,4.05,4.1,434700.0],["2017-05-15",4.25,4.35,4.1,4.15,1038400.0],["2017-05-16",4.2,4.25,4.0,4.1,987000.0],["2017-05-17",4.1,4.1,4.0,4.05,943000.0],["2017-05-18",4.1,4.15,3.95,3.95,865400.0],["2017-05-19",3.95,4.05,3.95,4.0,425000.0],["2017-05-22",4.0,4.1,3.85,4.05,645900.0],["2017-05-23",4.05,4.1,3.95,4.05,881000.0],["2017-05-24",4.1,4.1,4.0,4.05,454000.0],["2017-05-25",4.05,4.05,3.95,4.0,320500.0],["2017-05-26",4.0,4.15,3.95,4.15,508300.0],["2017-05-30",4.1,4.15,4.05,4.05,469500.0],["2017-05-31",4.05,4.18,3.95,4.1,1373700.0],["2017-06-01",4.0,4.28,4.0,4.15,1207000.0],["2017-06-02",4.1,4.29,4.1,4.2,535300.0],["2017-06-05",4.2,4.25,4.16,4.25,569800.0],["2017-06-06",4.2,4.3,4.13,4.2,305800.0],["2017-06-07",4.2,4.25,4.15,4.25,348900.0],["2017-06-08",4.25,4.35,4.2,4.35,444300.0],["2017-06-09",4.3,4.4,4.25,4.35,400600.0],["2017-06-12",4.35,4.4,4.05,4.1,813800.0],["2017-06-13",4.1,4.15,4.0,4.15,650800.0],["2017-06-14",4.15,4.15,4.0,4.05,284400.0],["2017-06-15",4.05,4.1,4.0,4.1,292800.0],["2017-06-16",4.05,4.35,4.0,4.35,1154600.0],["2017-06-19",4.35,4.45,4.2,4.45,440000.0],["2017-06-20",4.4,4.5,4.35,4.45,476700.0],["2017-06-21",4.45,4.5,4.4,4.45,218900.0],["2017-06-22",4.45,4.72,4.45,4.5,615900.0],["2017-06-23",4.55,4.65,4.5,4.63,460700.0],["2017-06-26",4.65,4.8,4.6,4.75,752200.0],["2017-06-27",4.75,4.8,4.65,4.7,299100.0],["2017-06-28",4.75,4.78,4.6,4.65,335900.0],["2017-06-29",4.65,4.75,4.55,4.7,443200.0],["2017-06-30",4.7,4.8,4.55,4.75,690700.0],["2017-07-03",4.75,4.8,4.55,4.6,234800.0],["2017-07-05",4.55,4.75,4.45,4.55,749200.0],["2017-07-06",4.55,4.6,4.45,4.45,243900.0],["2017-07-07",4.45,4.6,4.4,4.55,285900.0],["2017-07-10",4.5,4.65,4.45,4.55,306400.0],["2017-07-11",4.6,4.7,4.55,4.55,213100.0],["2017-07-12",4.55,4.7,4.45,4.7,440100.0],["2017-07-13",4.7,4.75,4.55,4.7,273600.0],["2017-07-14",4.7,4.83,4.7,4.8,348700.0],["2017-07-17",4.8,4.9,4.65,4.7,504000.0],["2017-07-18",4.75,4.8,4.55,4.6,297700.0],["2017-07-19",4.55,4.6,4.5,4.6,211000.0],["2017-07-20",4.6,4.65,4.5,4.6,629900.0],["2017-07-21",4.65,4.65,4.35,4.45,603500.0],["2017-07-24",4.45,4.45,4.25,4.4,809100.0],["2017-07-25",4.4,4.5,4.35,4.45,358000.0],["2017-07-26",4.5,4.5,4.35,4.45,357600.0],["2017-07-27",4.5,4.6,4.38,4.4,326900.0],["2017-07-28",4.4,4.45,4.15,4.25,817900.0],["2017-07-31",4.3,4.5,4.18,4.25,941900.0],["2017-08-01",4.3,4.4,4.25,4.4,773100.0],["2017-08-02",4.35,4.35,4.05,4.1,647000.0],["2017-08-03",4.05,4.3,4.05,4.25,539700.0],["2017-08-04",4.25,4.45,4.2,4.4,789200.0],["2017-08-07",4.35,4.35,4.1,4.1,408200.0],["2017-08-08",4.1,4.15,4.1,4.1,263900.0],["2017-08-09",4.1,4.25,4.0,4.2,691800.0],["2017-08-10",4.2,4.22,4.03,4.1,328000.0],["2017-08-11",4.1,4.15,4.0,4.0,264800.0],["2017-08-14",4.05,4.15,4.0,4.15,375800.0],["2017-08-15",4.15,4.18,4.05,4.1,436700.0],["2017-08-16",4.1,4.1,3.95,4.0,580100.0],["2017-08-17",4.0,4.1,3.95,4.05,498800.0],["2017-08-18",4.0,4.1,3.95,4.05,398500.0],["2017-08-21",4.0,4.03,3.85,3.9,332700.0],["2017-08-22",3.95,4.15,3.9,4.05,778800.0],["2017-08-23",3.8,4.1,3.6,4.1,749400.0],["2017-08-24",4.15,4.15,4.03,4.05,487500.0],["2017-08-25",4.1,4.13,4.05,4.1,391600.0],["2017-08-28",4.1,4.15,4.05,4.15,363700.0],["2017-08-29",4.1,4.14,4.0,4.05,283000.0],["2017-08-30",4.1,4.1,4.0,4.0,235800.0],["2017-08-31",4.05,4.15,4.0,4.15,757500.0],["2017-09-01",4.1,4.15,4.0,4.1,364200.0],["2017-09-05",4.0,4.15,4.0,4.13,299800.0],["2017-09-06",4.1,4.15,4.05,4.15,473500.0],["2017-09-07",4.15,4.15,4.1,4.15,299800.0],["2017-09-08",4.15,4.15,4.05,4.15,327200.0],["2017-09-11",4.15,4.15,4.1,4.15,213000.0],["2017-09-12",4.15,4.2,4.1,4.15,246000.0],["2017-09-13",4.15,4.2,4.1,4.1,348300.0],["2017-09-14",4.1,4.2,4.1,4.2,297400.0],["2017-09-15",4.2,4.4,4.15,4.25,1687900.0],["2017-09-18",4.3,4.5,4.25,4.5,436600.0],["2017-09-19",4.45,4.68,4.45,4.55,641800.0],["2017-09-20",4.5,4.68,4.4,4.6,471800.0],["2017-09-21",4.6,4.65,4.4,4.45,384300.0],["2017-09-22",4.45,4.5,4.35,4.5,326600.0],["2017-09-25",4.5,4.6,4.4,4.45,247700.0],["2017-09-26",4.45,4.53,4.3,4.4,688900.0],["2017-09-27",4.25,4.4,4.15,4.3,745800.0],["2017-09-28",4.35,4.35,4.07,4.15,1103000.0],["2017-09-29",4.15,4.15,3.95,4.0,1612500.0],["2017-10-02",4.05,4.15,3.9,3.95,1543600.0],["2017-10-03",4.0,4.25,3.95,4.15,896400.0],["2017-10-04",4.1,4.3,4.1,4.2,604200.0],["2017-10-05",4.25,4.4,4.25,4.3,274900.0],["2017-10-06",4.3,4.5,4.2,4.45,423300.0],["2017-10-09",4.4,4.4,4.13,4.2,287400.0],["2017-10-10",4.25,4.3,4.15,4.25,271100.0],["2017-10-11",4.25,4.3,4.03,4.15,1387500.0],["2017-10-12",4.05,4.25,4.05,4.2,1015400.0],["2017-10-13",4.2,4.25,4.1,4.15,505200.0],["2017-10-16",4.1,4.25,4.05,4.2,485800.0],["2017-10-17",4.15,4.35,4.1,4.25,411400.0],["2017-10-18",4.25,4.3,4.1,4.25,666100.0],["2017-10-19",4.2,4.35,4.15,4.3,345700.0],["2017-10-20",4.35,4.35,4.15,4.3,531400.0],["2017-10-23",4.3,4.35,4.2,4.25,198400.0],["2017-10-24",4.3,4.35,3.95,3.95,771500.0],["2017-10-25",4.1,4.5,4.1,4.4,889900.0],["2017-10-26",4.35,4.7,4.35,4.55,1021100.0],["2017-10-27",4.55,4.95,4.55,4.85,1245900.0],["2017-10-30",4.9,4.95,4.7,4.7,655000.0],["2017-10-31",4.55,4.8,4.55,4.75,766200.0],["2017-11-01",4.3,4.8,4.25,4.78,642400.0],["2017-11-02",4.75,4.95,4.65,4.68,824700.0],["2017-11-03",4.7,4.9,4.6,4.7,846300.0],["2017-11-06",4.75,4.85,4.7,4.8,434000.0],["2017-11-07",4.75,4.85,4.7,4.75,477600.0],["2017-11-08",4.7,4.7,4.46,4.6,653900.0],["2017-11-09",4.55,4.6,4.45,4.55,564700.0],["2017-11-10",4.6,4.75,4.5,4.65,480400.0],["2017-11-13",4.6,4.6,4.4,4.5,424700.0],["2017-11-14",4.4,4.7,4.4,4.6,653900.0],["2017-11-15",4.6,4.75,4.54,4.7,630200.0],["2017-11-16",4.75,4.95,4.66,4.9,1043600.0],["2017-11-17",4.85,5.1,4.75,4.8,1690300.0],["2017-11-20",5.3,5.3,4.95,5.05,3179700.0],["2017-11-21",5.2,5.25,4.95,5.0,1955200.0],["2017-11-22",5.05,5.3,5.0,5.3,1062200.0],["2017-11-24",5.3,5.35,5.2,5.3,560700.0],["2017-11-27",5.3,5.3,5.1,5.2,854000.0],["2017-11-28",5.2,5.25,5.05,5.2,1387900.0],["2017-11-29",5.25,5.25,5.05,5.2,1076200.0],["2017-11-30",5.3,5.35,5.05,5.15,1184600.0],["2017-12-01",4.85,5.3,4.85,5.25,1641200.0],["2017-12-04",5.3,5.3,5.1,5.15,716500.0],["2017-12-05",5.1,5.15,4.9,4.9,1588800.0],["2017-12-06",4.9,4.95,4.8,4.85,465500.0],["2017-12-07",4.85,5.19,4.8,5.15,1487000.0],["2017-12-08",5.1,5.1,4.85,4.9,653800.0],["2017-12-11",4.9,5.0,4.8,4.85,764300.0],["2017-12-12",4.9,5.05,4.9,5.05,553200.0],["2017-12-13",4.8,4.88,4.55,4.55,1907000.0],["2017-12-14",4.55,4.7,4.35,4.45,1801900.0],["2017-12-15",4.45,4.53,3.95,4.25,8108700.0],["2017-12-18",4.25,4.4,4.15,4.3,1498800.0],["2017-12-19",4.3,4.3,3.95,4.05,2916800.0],["2017-12-20",4.1,4.25,4.05,4.15,1025200.0],["2017-12-21",4.15,4.4,4.1,4.35,2123300.0],["2017-12-22",4.4,4.4,4.2,4.25,546200.0],["2017-12-26",4.3,4.6,4.3,4.45,977700.0],["2017-12-27",4.45,4.6,4.35,4.45,543200.0],["2017-12-28",4.5,4.55,4.4,4.45,608500.0],["2017-12-29",4.45,4.53,4.25,4.3,706400.0],["2018-01-02",4.35,4.5,4.28,4.5,814000.0],["2018-01-03",4.45,4.6,4.45,4.5,884400.0],["2018-01-04",4.5,4.6,4.45,4.55,526800.0],["2018-01-05",4.6,4.78,4.5,4.75,488600.0],["2018-01-08",4.75,4.8,4.6,4.65,571500.0],["2018-01-09",4.6,4.69,4.5,4.55,835800.0],["2018-01-10",4.6,4.65,4.45,4.6,517300.0],["2018-01-11",4.55,5.0,4.5,4.9,1086500.0],["2018-01-12",4.9,5.05,4.9,5.05,1022900.0],["2018-01-16",5.15,5.2,4.75,5.0,1171200.0],["2018-01-17",5.0,5.23,4.95,5.2,1560100.0],["2018-01-18",5.2,5.45,5.1,5.35,3340000.0],["2018-01-19",5.3,5.4,5.2,5.3,927100.0],["2018-01-22",5.2,5.35,5.05,5.15,814500.0],["2018-01-23",5.2,5.25,5.08,5.2,1049400.0],["2018-01-24",5.5,5.7,5.3,5.6,2210200.0],["2018-01-25",5.65,5.75,5.5,5.7,1500200.0],["2018-01-26",5.7,5.75,5.55,5.65,1326400.0],["2018-01-29",5.6,5.75,5.55,5.55,1285900.0],["2018-01-30",5.5,5.9,5.45,5.85,2220100.0],["2018-01-31",5.9,6.15,5.6,5.65,2892500.0],["2018-02-01",5.65,6.0,5.55,5.8,2456200.0],["2018-02-02",5.8,6.0,5.55,5.9,2040000.0],["2018-02-05",5.85,5.9,5.0,5.25,1853800.0],["2018-02-06",5.05,5.3,4.9,5.18,1344300.0],["2018-02-07",5.15,5.2,5.0,5.0,850900.0],["2018-02-08",5.05,5.2,5.0,5.05,748400.0],["2018-02-09",5.25,5.25,4.9,5.2,1706500.0],["2018-02-12",5.25,5.25,5.0,5.05,896000.0],["2018-02-13",5.05,5.15,4.95,5.1,637600.0],["2018-02-14",5.05,5.25,5.0,5.15,640800.0],["2018-02-15",5.2,5.25,5.05,5.25,529000.0],["2018-02-16",5.2,5.4,5.15,5.25,350400.0],["2018-02-20",5.25,5.3,5.1,5.15,387900.0],["2018-02-21",5.15,5.2,5.1,5.15,510900.0],["2018-02-22",5.2,5.25,5.0,5.05,512500.0],["2018-02-23",5.05,5.25,5.0,5.23,559100.0],["2018-02-26",5.3,5.3,5.15,5.2,532100.0],["2018-02-27",5.2,5.35,5.15,5.25,454000.0],["2018-02-28",5.4,5.7,5.3,5.55,1290400.0],["2018-03-01",5.5,5.6,5.3,5.3,894000.0],["2018-03-02",5.3,5.65,5.25,5.55,588100.0],["2018-03-05",5.55,5.7,5.5,5.6,591500.0],["2018-03-06",5.65,5.65,5.5,5.65,498800.0],["2018-03-07",5.6,5.65,5.5,5.6,376300.0],["2018-03-08",5.6,5.7,5.56,5.6,400700.0],["2018-03-09",5.6,5.8,5.55,5.8,638700.0],["2018-03-12",5.75,5.8,5.6,5.65,423300.0],["2018-03-13",5.65,5.8,5.6,5.7,460200.0],["2018-03-14",5.7,5.75,5.6,5.65,303800.0],["2018-03-15",5.65,5.65,5.45,5.55,1246100.0],["2018-03-16",5.55,5.6,5.31,5.4,1932300.0],["2018-03-19",5.4,5.5,5.25,5.3,465900.0],["2018-03-20",5.25,5.3,4.75,5.18,712700.0],["2018-03-21",5.25,5.3,5.15,5.18,462700.0],["2018-03-22",5.1,5.25,5.05,5.05,425700.0],["2018-03-23",5.0,5.1,4.9,4.95,547700.0],["2018-03-26",5.0,5.13,4.9,5.1,513900.0],["2018-03-27",5.1,5.1,4.85,4.9,463400.0],["2018-03-28",4.9,5.05,4.9,5.0,395700.0],["2018-03-29",5.0,5.1,4.9,5.0,614600.0],["2018-04-02",4.95,5.0,4.6,4.65,606800.0],["2018-04-03",4.65,4.8,4.6,4.6,654400.0],["2018-04-04",4.55,4.75,4.5,4.7,477600.0],["2018-04-05",4.8,4.9,4.75,4.85,328500.0],["2018-04-06",4.85,4.9,4.6,4.7,337800.0],["2018-04-09",4.75,4.9,4.7,4.8,264100.0],["2018-04-10",4.85,4.95,4.8,4.8,456200.0],["2018-04-11",4.8,4.85,4.7,4.75,398800.0],["2018-04-12",4.75,4.95,4.7,4.95,318400.0],["2018-04-13",4.95,4.95,4.85,4.9,242100.0],["2018-04-16",4.95,4.95,4.8,4.85,1112300.0],["2018-04-17",4.85,5.2,4.8,5.15,495500.0],["2018-04-18",5.2,5.3,5.05,5.15,379600.0],["2018-04-19",5.1,5.2,5.0,5.05,360300.0],["2018-04-20",5.0,5.1,4.95,5.05,151600.0],["2018-04-23",5.05,5.1,4.95,5.05,258600.0],["2018-04-24",5.05,5.1,4.95,5.05,286900.0],["2018-04-25",5.05,5.1,4.96,5.1,231400.0],["2018-04-26",5.1,5.15,5.05,5.1,319500.0],["2018-04-27",5.1,5.15,5.05,5.05,171300.0],["2018-04-30",5.1,5.15,4.9,5.0,515100.0],["2018-05-01",4.5,4.63,4.1,4.28,1405900.0],["2018-05-02",4.25,4.4,4.15,4.28,739600.0],["2018-05-03",4.35,4.6,4.35,4.6,692300.0],["2018-05-04",4.6,4.75,4.5,4.6,639100.0],["2018-05-07",4.6,4.7,4.6,4.65,251700.0],["2018-05-08",4.65,4.65,4.45,4.5,429100.0],["2018-05-09",4.5,4.7,4.5,4.65,389000.0],["2018-05-10",4.7,4.9,4.65,4.75,334600.0],["2018-05-11",4.8,4.8,4.7,4.75,246900.0],["2018-05-14",4.8,4.9,4.72,4.8,331500.0],["2018-05-15",4.8,4.83,4.7,4.7,425500.0],["2018-05-16",4.75,4.9,4.7,4.8,405300.0],["2018-05-17",4.85,4.93,4.8,4.9,255400.0],["2018-05-18",4.95,5.1,4.85,5.0,510000.0],["2018-05-21",5.0,5.05,4.9,5.0,298100.0],["2018-05-22",4.95,5.0,4.85,4.9,255100.0],["2018-05-23",4.9,5.1,4.85,5.05,241600.0],["2018-05-24",5.0,5.05,4.9,4.95,279400.0],["2018-05-25",4.95,5.0,4.25,4.4,3563400.0],["2018-05-29",4.3,4.35,4.15,4.3,642600.0],["2018-05-30",4.35,4.65,4.35,4.5,541500.0],["2018-05-31",4.5,4.55,4.4,4.4,289900.0],["2018-06-01",4.3,4.5,4.3,4.5,555600.0],["2018-06-04",4.5,4.5,4.35,4.4,280500.0],["2018-06-05",4.35,4.45,4.3,4.43,410100.0],["2018-06-06",4.45,4.45,4.4,4.4,276900.0],["2018-06-07",4.45,4.45,4.25,4.35,373800.0],["2018-06-08",4.3,4.45,4.3,4.35,227400.0],["2018-06-11",4.35,4.45,4.35,4.45,207400.0],["2018-06-12",4.4,4.45,4.35,4.45,230600.0],["2018-06-13",4.45,4.65,4.35,4.6,570900.0],["2018-06-14",4.6,4.75,4.5,4.7,466400.0],["2018-06-15",4.7,4.78,4.35,4.35,1400900.0],["2018-06-18",4.35,4.4,4.18,4.4,518900.0],["2018-06-19",4.35,4.4,4.25,4.33,352300.0],["2018-06-20",4.3,4.35,4.1,4.2,784800.0],["2018-06-21",4.2,4.25,3.9,3.93,1630500.0],["2018-06-22",4.0,4.15,3.95,4.0,1637100.0],["2018-06-25",4.0,4.1,3.8,3.85,953000.0],["2018-06-26",3.9,4.1,3.88,4.05,386500.0],["2018-06-27",4.05,4.35,4.05,4.3,779600.0],["2018-06-28",4.3,4.4,4.2,4.2,437000.0],["2018-06-29",4.2,4.23,4.1,4.1,783500.0],["2018-07-02",4.1,4.15,4.0,4.08,489800.0],["2018-07-03",4.0,4.1,3.95,4.08,356900.0],["2018-07-05",4.1,4.15,4.0,4.05,299400.0],["2018-07-06",4.05,4.15,4.05,4.13,133100.0],["2018-07-09",4.15,4.15,3.95,3.98,567900.0],["2018-07-10",4.0,4.03,3.9,3.95,646600.0],["2018-07-11",4.0,4.05,3.9,4.0,388400.0],["2018-07-12",4.0,4.05,3.95,4.0,176200.0],["2018-07-13",4.0,4.1,3.85,3.9,607400.0],["2018-07-16",3.9,3.9,3.8,3.85,178900.0],["2018-07-17",3.85,3.95,3.8,3.9,203300.0],["2018-07-18",3.9,4.0,3.85,3.95,239800.0],["2018-07-19",3.95,4.0,3.9,3.95,300600.0],["2018-07-20",3.95,4.0,3.9,4.0,316200.0],["2018-07-23",3.95,4.0,3.95,4.0,170100.0],["2018-07-24",4.0,4.05,3.95,4.0,310300.0],["2018-07-25",4.0,4.1,4.0,4.1,304100.0],["2018-07-26",4.1,4.15,4.05,4.1,317200.0],["2018-07-27",4.1,4.1,3.9,3.9,325200.0],["2018-07-30",3.9,4.0,3.75,3.75,713100.0],["2018-07-31",3.8,3.9,3.75,3.85,242100.0],["2018-08-01",3.8,3.9,3.7,3.8,473700.0],["2018-08-02",3.75,3.95,3.75,3.85,240400.0],["2018-08-03",3.85,3.85,3.75,3.8,230300.0],["2018-08-06",3.8,3.9,3.75,3.85,183000.0],["2018-08-07",3.85,3.9,3.75,3.85,196700.0],["2018-08-08",3.85,3.9,3.7,3.9,405300.0],["2018-08-09",3.9,3.95,3.8,3.95,342000.0],["2018-08-10",3.95,4.0,3.8,3.85,269800.0],["2018-08-13",3.85,3.9,3.75,3.75,325000.0],["2018-08-14",3.75,3.85,3.55,3.63,387600.0],["2018-08-15",3.25,3.55,3.2,3.48,409200.0],["2018-08-16",3.45,3.55,3.45,3.53,339200.0],["2018-08-17",3.85,4.15,3.65,3.88,1590700.0],["2018-08-20",3.95,4.13,3.85,3.88,788400.0],["2018-08-21",3.95,4.05,3.75,4.0,696600.0],["2018-08-22",4.0,4.15,4.0,4.1,494000.0],["2018-08-23",4.0,4.1,4.0,4.0,386600.0],["2018-08-24",4.0,4.1,3.95,3.95,357000.0],["2018-08-27",3.95,4.1,3.95,4.05,445900.0],["2018-08-28",4.1,4.1,4.05,4.05,194200.0],["2018-08-29",4.0,4.33,3.95,4.1,459600.0],["2018-08-30",4.05,4.1,3.93,3.98,715300.0],["2018-08-31",3.95,4.15,3.95,4.0,473700.0],["2018-09-04",3.95,4.05,3.9,4.0,694800.0],["2018-09-05",4.05,4.05,3.75,3.9,603800.0],["2018-09-06",3.9,4.0,3.7,3.75,258200.0],["2018-09-07",3.75,3.8,3.7,3.8,260900.0],["2018-09-10",3.8,4.1,3.75,3.95,618800.0],["2018-09-11",3.95,3.95,3.8,3.8,418700.0],["2018-09-12",3.8,3.85,3.78,3.83,270800.0],["2018-09-13",3.85,3.95,3.8,3.8,304600.0],["2018-09-14",3.8,3.85,3.75,3.8,316800.0],["2018-09-17",3.85,3.85,3.7,3.85,545700.0],["2018-09-18",3.9,3.95,3.9,3.95,380800.0],["2018-09-19",3.9,4.1,3.8,3.9,1353200.0],["2018-09-20",3.95,3.95,3.8,3.9,817500.0],["2018-09-21",3.9,4.15,3.8,4.1,2319300.0],["2018-09-24",4.05,4.1,3.95,4.0,560000.0],["2018-09-25",4.1,4.15,4.0,4.15,708300.0],["2018-09-26",4.15,4.15,4.0,4.0,262700.0],["2018-09-27",4.0,4.78,3.95,4.6,5846700.0],["2018-09-28",4.6,4.64,4.4,4.5,1142300.0],["2018-10-01",4.6,4.8,4.46,4.51,995700.0],["2018-10-02",4.48,4.57,4.32,4.36,935300.0],["2018-10-03",4.4,4.47,4.26,4.29,822900.0],["2018-10-04",4.3,4.35,4.19,4.27,680400.0],["2018-10-05",4.26,4.46,4.22,4.31,492500.0],["2018-10-08",4.3,4.4,4.1,4.14,1010200.0],["2018-10-09",4.14,4.34,4.14,4.18,620600.0],["2018-10-10",4.17,4.24,4.0,4.01,1749400.0],["2018-10-11",3.95,4.08,3.92,3.92,628400.0],["2018-10-12",3.99,4.03,3.73,3.75,1238800.0],["2018-10-15",3.71,3.86,3.68,3.69,1182500.0],["2018-10-16",3.76,3.94,3.69,3.84,1988000.0],["2018-10-17",3.85,3.92,3.71,3.78,712100.0],["2018-10-18",3.78,3.79,3.68,3.69,360500.0],["2018-10-19",3.69,3.74,3.59,3.61,562500.0],["2018-10-22",3.64,3.76,3.54,3.7,1147000.0],["2018-10-23",3.63,3.72,3.55,3.64,776400.0],["2018-10-24",3.64,3.75,3.41,3.44,575800.0],["2018-10-25",3.48,3.55,3.36,3.5,1927800.0],["2018-10-26",3.44,3.49,3.3,3.36,996100.0],["2018-10-29",3.43,3.49,3.34,3.38,767200.0],["2018-10-30",3.45,3.5,3.34,3.44,955700.0],["2018-10-31",4.25,4.82,4.25,4.49,3810400.0],["2018-11-01",4.21,4.8,4.21,4.69,2106600.0],["2018-11-02",4.69,4.75,4.53,4.75,1290700.0],["2018-11-05",4.75,4.79,4.65,4.79,878500.0],["2018-11-06",4.8,4.9,4.72,4.88,787600.0],["2018-11-07",5.0,5.3,4.94,5.24,2369300.0],["2018-11-08",5.2,5.26,5.08,5.22,892200.0],["2018-11-09",5.15,5.27,5.0,5.01,856800.0],["2018-11-12",4.98,5.06,4.73,4.76,809100.0],["2018-11-13",4.81,4.85,4.67,4.76,486400.0],["2018-11-14",4.82,4.82,4.54,4.59,330800.0],["2018-11-15",4.56,4.65,4.5,4.61,340200.0],["2018-11-16",4.59,4.74,4.56,4.71,600800.0],["2018-11-19",4.66,4.69,4.43,4.46,660000.0],["2018-11-20",4.42,4.45,4.15,4.23,830500.0],["2018-11-21",4.28,4.4,4.26,4.3,384400.0],["2018-11-23",4.25,4.6,4.25,4.51,268700.0],["2018-11-26",4.58,4.58,4.22,4.44,717300.0],["2018-11-27",4.39,4.39,4.24,4.27,381000.0],["2018-11-28",4.26,4.32,4.19,4.19,649400.0],["2018-11-29",4.15,4.23,4.05,4.06,546700.0],["2018-11-30",4.02,4.24,4.01,4.1,917700.0],["2018-12-03",4.11,4.13,3.96,4.0,1219100.0],["2018-12-04",4.0,4.04,3.82,3.97,742100.0],["2018-12-06",3.92,3.94,3.75,3.93,870200.0],["2018-12-07",3.9,3.91,3.76,3.85,612200.0],["2018-12-10",3.83,4.0,3.82,3.97,658600.0],["2018-12-11",4.01,4.01,3.85,3.91,524600.0],["2018-12-12",3.96,4.01,3.87,3.88,503300.0],["2018-12-13",3.91,3.92,3.78,3.79,492400.0],["2018-12-14",3.75,3.82,3.74,3.78,699000.0],["2018-12-17",3.78,3.8,3.62,3.65,770200.0],["2018-12-18",3.71,3.78,3.58,3.64,670800.0],["2018-12-19",3.64,3.74,3.51,3.61,1612600.0],["2018-12-20",3.62,3.73,3.23,3.41,3240500.0],["2018-12-21",3.49,3.58,3.26,3.39,3281500.0],["2018-12-24",3.36,3.38,3.26,3.31,422100.0],["2018-12-26",3.32,3.38,3.17,3.36,1366300.0],["2018-12-27",3.24,3.38,3.23,3.31,629400.0],["2018-12-28",3.31,3.5,3.23,3.45,758100.0],["2018-12-31",3.45,3.49,3.34,3.41,503900.0],["2019-01-02",3.36,3.55,3.28,3.5,696300.0],["2019-01-03",3.46,3.52,3.29,3.32,590500.0],["2019-01-04",3.36,3.48,3.31,3.43,385200.0],["2019-01-07",3.43,3.6,3.42,3.55,550900.0],["2019-01-08",3.59,3.67,3.54,3.62,315200.0],["2019-01-09",3.64,3.75,3.6,3.74,372500.0],["2019-01-10",3.7,3.93,3.7,3.85,407500.0],["2019-01-11",3.81,4.12,3.78,4.0,1208500.0],["2019-01-14",3.98,4.06,3.86,3.94,998700.0],["2019-01-15",3.94,4.02,3.83,3.94,662000.0],["2019-01-16",3.98,4.05,3.8,3.88,885400.0],["2019-01-17",3.86,3.91,3.73,3.84,453700.0],["2019-01-18",3.82,3.93,3.55,3.87,1079500.0],["2019-01-22",3.91,4.06,3.88,3.97,802800.0],["2019-01-23",4.5,4.61,4.12,4.42,3011400.0],["2019-01-24",4.41,4.41,4.13,4.25,849900.0],["2019-01-25",4.28,4.52,4.18,4.47,1739400.0],["2019-01-28",4.48,4.62,4.22,4.25,1151500.0],["2019-01-29",4.35,4.49,4.21,4.44,944300.0],["2019-01-30",4.48,4.5,4.32,4.41,472700.0],["2019-01-31",4.39,4.5,4.37,4.4,656600.0],["2019-02-01",4.4,4.43,4.29,4.33,521100.0],["2019-02-04",4.37,4.58,4.3,4.57,1178300.0],["2019-02-05",4.57,4.75,4.54,4.74,1197200.0],["2019-02-06",4.75,4.97,4.65,4.94,1329500.0],["2019-02-07",4.92,4.95,4.74,4.94,1285600.0],["2019-02-08",4.9,5.13,4.85,5.12,1320800.0],["2019-02-11",5.11,5.28,5.05,5.25,1439300.0],["2019-02-12",5.25,5.33,4.94,5.0,1231900.0],["2019-02-13",5.0,5.06,4.9,4.91,914400.0],["2019-02-14",4.91,4.98,4.75,4.81,568100.0],["2019-02-15",4.84,4.96,4.8,4.93,623400.0],["2019-02-19",4.94,5.13,4.9,5.1,571500.0],["2019-02-20",5.09,5.19,5.06,5.17,588400.0],["2019-02-21",5.17,5.28,5.11,5.27,1172300.0],["2019-02-22",5.28,5.4,5.19,5.28,946300.0],["2019-02-25",5.3,5.33,5.16,5.19,549100.0],["2019-02-26",5.19,5.2,4.97,5.03,587300.0],["2019-02-27",5.0,5.05,4.95,4.96,434000.0],["2019-02-28",4.95,5.01,4.81,4.82,593100.0],["2019-03-01",4.84,5.21,4.84,5.16,781500.0],["2019-03-04",5.17,5.18,4.99,5.14,671400.0],["2019-03-05",5.08,5.21,5.01,5.12,613900.0],["2019-03-06",5.11,5.13,4.93,5.0,507100.0],["2019-03-07",4.99,4.99,4.83,4.92,491300.0],["2019-03-08",4.88,4.95,4.71,4.77,868200.0],["2019-03-11",4.8,4.83,4.58,4.72,1389800.0],["2019-03-12",4.72,4.78,4.52,4.63,1415500.0],["2019-03-13",4.65,4.74,4.51,4.58,1324100.0],["2019-03-14",4.56,4.6,4.4,4.41,1448400.0],["2019-03-15",4.41,4.57,4.32,4.46,5724900.0],["2019-03-18",4.4,4.68,4.39,4.67,814200.0],["2019-03-19",4.7,4.84,4.63,4.81,508900.0],["2019-03-20",4.82,4.91,4.72,4.85,681700.0],["2019-03-21",4.82,4.96,4.75,4.8,663300.0],["2019-03-22",4.78,4.89,4.71,4.71,663100.0],["2019-03-25",4.7,4.73,4.58,4.64,297600.0],["2019-03-26",4.7,4.78,4.6,4.63,426900.0],["2019-03-27",4.61,4.68,4.45,4.67,457600.0],["2019-03-28",4.69,4.76,4.57,4.7,542600.0],["2019-03-29",4.71,4.79,4.69,4.77,580600.0],["2019-04-01",4.75,4.83,4.54,4.57,756400.0],["2019-04-02",4.54,4.55,4.48,4.55,476300.0],["2019-04-03",4.57,4.71,4.42,4.64,812500.0],["2019-04-04",4.65,4.69,4.45,4.57,500100.0],["2019-04-05",4.58,4.59,4.47,4.49,647300.0],["2019-04-08",4.44,4.61,4.43,4.59,527300.0],["2019-04-09",4.59,4.59,4.46,4.55,631400.0],["2019-04-10",4.55,4.56,4.37,4.4,988300.0],["2019-04-11",4.39,4.4,4.24,4.32,1440000.0],["2019-04-12",4.35,4.48,4.33,4.4,444200.0],["2019-04-15",4.41,4.43,4.24,4.27,328200.0],["2019-04-16",4.28,4.31,4.2,4.25,297800.0],["2019-04-17",4.27,4.35,3.97,4.01,659900.0],["2019-04-18",3.98,4.13,3.93,4.1,630700.0],["2019-04-22",4.1,4.18,4.06,4.17,406700.0],["2019-04-23",4.19,4.51,4.12,4.42,1014000.0],["2019-04-24",4.61,4.62,4.05,4.24,1587900.0],["2019-04-25",4.18,4.36,4.04,4.25,1132700.0],["2019-04-26",4.28,4.41,4.26,4.35,895200.0],["2019-04-29",4.36,4.39,4.25,4.35,386700.0],["2019-04-30",4.35,4.35,4.13,4.14,1313900.0],["2019-05-01",4.14,4.17,4.0,4.05,1566100.0],["2019-05-02",4.04,4.22,3.97,4.2,503400.0],["2019-05-03",4.23,4.35,4.17,4.31,710000.0],["2019-05-06",4.22,4.4,4.17,4.37,401100.0],["2019-05-07",4.32,4.35,4.19,4.22,405700.0],["2019-05-08",4.2,4.24,4.12,4.21,358700.0],["2019-05-09",4.18,4.21,4.09,4.18,1020200.0],["2019-05-10",4.16,4.16,4.05,4.14,350900.0],["2019-05-13",4.05,4.07,3.98,4.0,547400.0],["2019-05-14",4.01,4.09,3.99,3.99,521800.0],["2019-05-15",3.96,3.98,3.89,3.94,599300.0],["2019-05-16",3.94,4.05,3.92,3.92,296900.0],["2019-05-17",3.87,3.96,3.82,3.91,342300.0],["2019-05-20",3.78,3.91,3.78,3.87,380600.0],["2019-05-21",3.88,3.95,3.87,3.9,321500.0],["2019-05-22",3.89,3.94,3.84,3.93,561300.0],["2019-05-23",3.9,3.97,3.88,3.94,669500.0],["2019-05-24",3.95,4.0,3.93,3.97,1008800.0],["2019-05-28",3.96,3.97,3.85,3.87,441900.0],["2019-05-29",3.84,3.91,3.79,3.81,488100.0],["2019-05-30",3.8,3.85,3.71,3.72,481700.0],["2019-05-31",3.7,3.73,3.58,3.71,659100.0],["2019-06-03",3.74,3.74,3.64,3.67,446200.0],["2019-06-04",3.62,3.75,3.62,3.68,1173600.0],["2019-06-05",3.71,3.81,3.69,3.72,624900.0],["2019-06-06",3.7,3.73,3.65,3.71,365800.0],["2019-06-07",3.52,3.71,3.0,3.6,3267900.0],["2019-06-10",3.46,3.67,3.46,3.54,806600.0],["2019-06-11",3.54,3.62,3.51,3.54,1235300.0],["2019-06-12",3.52,3.67,3.49,3.67,389000.0],["2019-06-13",3.67,3.73,3.59,3.72,537500.0],["2019-06-14",3.7,3.79,3.66,3.71,545600.0],["2019-06-17",3.71,3.72,3.56,3.7,425800.0],["2019-06-18",3.74,3.91,3.67,3.74,756400.0],["2019-06-19",3.75,3.82,3.7,3.82,575400.0],["2019-06-20",3.86,3.93,3.77,3.92,716100.0],["2019-06-21",3.89,3.91,3.66,3.77,1804600.0],["2019-06-24",3.79,3.93,3.77,3.86,821100.0],["2019-06-25",3.85,3.93,3.76,3.79,782500.0],["2019-06-26",3.79,3.85,3.77,3.79,270600.0],["2019-06-27",3.8,3.89,3.77,3.88,375700.0],["2019-06-28",3.87,3.9,3.74,3.87,1028100.0],["2019-07-01",3.88,4.02,3.88,3.91,496700.0],["2019-07-02",3.75,3.91,3.64,3.82,404300.0],["2019-07-03",3.84,3.88,3.81,3.86,105400.0],["2019-07-05",3.82,3.84,3.72,3.81,289200.0],["2019-07-08",3.79,3.85,3.67,3.68,366200.0],["2019-07-09",3.67,3.71,3.65,3.7,303000.0],["2019-07-10",3.7,3.75,3.59,3.66,311700.0],["2019-07-11",3.64,3.69,3.55,3.65,348500.0],["2019-07-12",3.62,3.65,3.51,3.61,420800.0],["2019-07-15",3.62,3.64,3.5,3.51,324700.0],["2019-07-16",3.5,3.64,3.5,3.6,260900.0],["2019-07-17",3.59,3.67,3.57,3.63,406900.0],["2019-07-18",3.63,3.81,3.61,3.8,739400.0],["2019-07-19",3.77,3.99,3.77,3.98,849200.0],["2019-07-22",4.0,4.02,3.85,3.92,567000.0],["2019-07-23",3.94,4.01,3.9,3.99,478500.0],["2019-07-24",3.99,4.12,3.97,4.09,751100.0],["2019-07-25",4.06,4.09,3.9,4.04,501300.0],["2019-07-26",4.06,4.12,4.0,4.09,434600.0],["2019-07-29",4.12,4.12,4.01,4.04,201100.0],["2019-07-30",4.0,4.14,3.98,4.11,229200.0],["2019-07-31",4.1,4.27,4.09,4.14,473600.0],["2019-08-01",4.11,4.18,3.99,4.02,348500.0],["2019-08-02",4.02,4.13,3.85,3.88,387800.0],["2019-08-05",3.78,3.84,3.61,3.63,695200.0],["2019-08-06",3.67,3.71,3.57,3.59,450100.0],["2019-08-07",3.56,3.64,3.52,3.63,267700.0],["2019-08-08",3.65,3.76,3.62,3.71,407200.0],["2019-08-09",3.68,3.73,3.55,3.56,396600.0],["2019-08-12",3.53,3.56,3.37,3.49,642700.0],["2019-08-13",3.5,3.61,3.44,3.47,613200.0],["2019-08-14",3.42,3.45,3.31,3.35,648500.0],["2019-08-15",3.36,3.42,3.03,3.06,2242500.0],["2019-08-16",2.56,2.91,2.35,2.83,2942000.0],["2019-08-19",2.85,2.92,2.73,2.79,1399000.0],["2019-08-20",2.79,2.83,2.75,2.81,723100.0],["2019-08-21",2.86,2.91,2.77,2.78,495200.0],["2019-08-22",2.81,2.85,2.68,2.74,747900.0],["2019-08-23",2.73,2.75,2.6,2.61,579100.0],["2019-08-26",2.61,2.73,2.58,2.62,326400.0],["2019-08-27",2.64,2.68,2.53,2.58,481100.0],["2019-08-28",2.56,2.64,2.54,2.62,342400.0],["2019-08-29",2.65,2.66,2.6,2.63,289300.0],["2019-08-30",2.66,2.7,2.63,2.68,300900.0],["2019-09-03",2.67,2.7,2.55,2.6,446300.0],["2019-09-04",2.65,2.65,2.55,2.6,326400.0],["2019-09-05",2.63,2.7,2.62,2.66,450700.0],["2019-09-06",2.69,2.85,2.67,2.82,540900.0],["2019-09-09",2.85,3.0,2.81,2.97,585000.0],["2019-09-10",2.97,3.13,2.9,3.01,1196600.0],["2019-09-11",3.02,3.25,3.0,3.16,640600.0],["2019-09-12",3.2,3.21,3.03,3.04,620800.0],["2019-09-13",3.06,3.13,3.02,3.03,551500.0],["2019-09-16",3.02,3.13,3.0,3.13,662200.0],["2019-09-17",3.12,3.18,3.06,3.08,432700.0],["2019-09-18",3.09,3.1,2.88,2.92,585400.0],["2019-09-19",2.94,2.99,2.88,2.89,504200.0],["2019-09-20",2.88,3.06,2.88,2.97,2450800.0],["2019-09-23",3.0,3.08,2.92,3.07,330700.0],["2019-09-24",3.08,3.14,3.04,3.11,554100.0],["2019-09-25",3.1,3.11,3.02,3.03,280400.0],["2019-09-26",3.03,3.04,2.87,2.91,268100.0],["2019-09-27",2.92,2.99,2.85,2.85,311100.0],["2019-09-30",2.86,2.87,2.76,2.77,525300.0],["2019-10-01",2.72,2.83,2.7,2.8,593900.0],["2019-10-02",2.77,2.77,2.66,2.73,413900.0],["2019-10-03",2.72,2.75,2.62,2.69,533000.0],["2019-10-04",2.68,2.75,2.66,2.74,382500.0],["2019-10-07",2.73,2.82,2.71,2.73,334700.0],["2019-10-08",2.71,2.74,2.62,2.63,303900.0],["2019-10-09",2.64,2.67,2.58,2.62,259200.0],["2019-10-10",2.63,2.63,2.56,2.58,301400.0],["2019-10-11",2.62,2.75,2.62,2.67,247900.0],["2019-10-14",2.66,2.66,2.56,2.63,269300.0],["2019-10-15",2.62,2.72,2.62,2.68,184500.0],["2019-10-16",2.68,2.7,2.61,2.64,164600.0],["2019-10-17",2.64,2.64,2.55,2.56,278200.0],["2019-10-18",2.53,2.69,2.53,2.66,387200.0],["2019-10-21",2.69,2.75,2.64,2.72,233900.0],["2019-10-22",2.71,2.71,2.6,2.63,306900.0],["2019-10-23",2.63,2.74,2.6,2.73,243600.0],["2019-10-24",2.77,2.77,2.71,2.75,220500.0],["2019-10-25",2.76,2.83,2.74,2.78,250600.0],["2019-10-28",2.76,2.9,2.76,2.89,289100.0],["2019-10-29",2.92,2.95,2.83,2.89,469000.0],["2019-10-30",2.74,2.79,2.48,2.75,1748900.0],["2019-10-31",2.61,2.69,2.56,2.6,437100.0],["2019-11-01",2.57,2.66,2.46,2.56,555800.0],["2019-11-04",2.65,2.81,2.61,2.76,645600.0],["2019-11-05",2.78,2.97,2.76,2.97,608100.0],["2019-11-06",2.99,2.99,2.85,2.86,457000.0],["2019-11-07",2.88,2.91,2.83,2.87,442000.0],["2019-11-08",2.86,2.88,2.77,2.77,397500.0],["2019-11-11",2.77,2.8,2.67,2.69,269100.0],["2019-11-12",2.72,2.75,2.66,2.68,312800.0],["2019-11-13",2.68,2.73,2.65,2.68,375500.0],["2019-11-14",2.67,2.82,2.67,2.81,487400.0],["2019-11-15",2.82,2.83,2.69,2.75,356500.0],["2019-11-18",2.79,2.79,2.68,2.69,488800.0],["2019-11-19",2.7,2.77,2.68,2.75,573700.0],["2019-11-20",2.74,2.8,2.7,2.78,706500.0],["2019-11-21",2.76,2.8,2.7,2.76,550400.0],["2019-11-22",2.78,2.85,2.75,2.83,422800.0],["2019-11-25",2.84,3.05,2.84,2.96,532800.0],["2019-11-26",2.91,3.03,2.9,2.91,1468900.0],["2019-11-27",2.93,3.06,2.83,3.05,469900.0],["2019-11-29",3.0,3.1,3.0,3.08,516600.0],["2019-12-02",3.1,3.14,2.91,2.95,773800.0],["2019-12-03",2.9,2.94,2.73,2.8,718900.0],["2019-12-04",2.74,2.88,2.74,2.76,613600.0],["2019-12-05",2.78,2.87,2.78,2.85,351400.0],["2019-12-06",2.88,2.96,2.88,2.88,304200.0],["2019-12-09",2.87,2.94,2.85,2.85,328800.0],["2019-12-10",2.85,2.86,2.78,2.79,291200.0],["2019-12-11",2.8,2.86,2.77,2.82,310300.0],["2019-12-12",2.81,2.91,2.81,2.84,289100.0],["2019-12-13",2.82,2.87,2.78,2.81,383600.0],["2019-12-16",2.82,2.88,2.79,2.81,513600.0],["2019-12-17",2.8,2.83,2.77,2.77,473100.0],["2019-12-18",2.78,2.82,2.73,2.8,740000.0],["2019-12-19",2.82,2.82,2.76,2.79,247100.0],["2019-12-20",2.79,2.82,2.74,2.76,666400.0],["2019-12-23",2.76,2.79,2.67,2.76,366800.0],["2019-12-24",2.77,2.83,2.75,2.8,324500.0],["2019-12-26",2.84,3.05,2.79,3.03,409400.0],["2019-12-27",3.03,3.04,2.8,2.82,470800.0],["2019-12-30",2.83,2.83,2.75,2.8,423100.0],["2019-12-31",2.8,2.82,2.79,2.82,279300.0],["2020-01-02",2.85,2.89,2.76,2.76,546500.0],["2020-01-03",2.7,2.78,2.69,2.74,412300.0],["2020-01-06",2.71,2.8,2.71,2.78,376000.0],["2020-01-07",2.71,2.76,2.67,2.71,338200.0],["2020-01-08",2.73,2.79,2.63,2.65,387900.0],["2020-01-09",2.67,2.68,2.6,2.61,378400.0],["2020-01-10",2.6,2.64,2.59,2.62,368300.0],["2020-01-13",2.62,2.74,2.6,2.74,389900.0],["2020-01-14",2.8,3.06,2.74,3.03,1206500.0],["2020-01-15",3.01,3.33,3.01,3.25,844800.0],["2020-01-16",3.32,3.46,3.28,3.43,650900.0],["2020-01-17",3.48,3.59,3.25,3.28,827000.0],["2020-01-21",3.7,4.0,3.58,3.66,1344100.0],["2020-01-22",3.77,3.97,3.69,3.95,2164000.0],["2020-01-23",4.0,4.04,3.79,3.98,2276100.0],["2020-01-24",3.96,3.97,3.83,3.93,779100.0],["2020-01-27",3.87,3.92,3.73,3.77,876400.0],["2020-01-28",3.78,3.87,3.74,3.77,723500.0],["2020-01-29",4.4,4.68,4.24,4.28,2717800.0],["2020-01-30",4.25,4.27,3.75,3.81,1408500.0],["2020-01-31",3.81,3.9,3.71,3.89,881500.0],["2020-02-03",3.93,4.2,3.72,3.75,868300.0],["2020-02-04",3.77,3.86,3.6,3.62,941500.0],["2020-02-05",3.7,3.75,3.55,3.59,453700.0],["2020-02-06",3.63,3.7,3.54,3.59,531000.0],["2020-02-07",3.6,3.64,3.4,3.44,565300.0],["2020-02-10",3.45,3.54,3.37,3.41,528400.0],["2020-02-11",3.42,3.62,3.41,3.6,562100.0],["2020-02-12",3.62,3.76,3.61,3.69,435800.0],["2020-02-13",3.68,3.68,3.46,3.62,429300.0],["2020-02-14",3.65,3.65,3.44,3.52,496000.0],["2020-02-18",3.5,3.5,3.43,3.45,471900.0],["2020-02-19",3.45,3.52,3.39,3.42,628600.0],["2020-02-20",3.42,3.44,3.33,3.37,492200.0],["2020-02-21",3.38,3.39,3.31,3.32,298700.0],["2020-02-24",3.25,3.29,3.21,3.22,330600.0],["2020-02-25",3.23,3.31,3.07,3.09,489500.0],["2020-02-26",3.07,3.12,2.86,3.07,844700.0],["2020-02-27",2.99,3.21,2.93,2.97,440000.0],["2020-02-28",2.89,3.05,2.89,2.97,666800.0],["2020-03-02",2.88,3.01,2.85,2.97,505000.0],["2020-03-03",2.97,3.19,2.97,3.06,684100.0],["2020-03-04",3.09,3.13,3.03,3.11,446700.0],["2020-03-05",3.03,3.08,2.96,2.98,373900.0],["2020-03-06",2.91,2.98,2.75,2.79,382000.0],["2020-03-09",2.65,2.66,2.5,2.52,541200.0],["2020-03-10",2.56,2.64,2.34,2.36,633100.0],["2020-03-11",2.31,2.44,2.2,2.27,795400.0],["2020-03-12",2.14,2.14,1.88,1.89,722300.0],["2020-03-13",2.03,2.1,1.62,1.73,1334500.0],["2020-03-16",1.75,1.76,1.41,1.44,746700.0],["2020-03-17",1.51,1.7,1.35,1.66,808800.0],["2020-03-18",1.55,1.63,1.36,1.38,629300.0],["2020-03-19",1.41,1.71,1.39,1.64,489500.0],["2020-03-20",1.67,1.74,1.47,1.56,718700.0],["2020-03-23",1.58,1.66,1.4,1.44,392900.0],["2020-03-24",1.51,1.54,1.35,1.35,1728000.0],["2020-03-25",1.43,1.64,1.33,1.58,1215300.0],["2020-03-26",1.61,1.87,1.6,1.76,1016000.0],["2020-03-27",1.71,1.74,1.6,1.67,594300.0],["2020-03-30",1.62,1.74,1.6,1.74,397000.0],["2020-03-31",1.71,1.9,1.7,1.9,746200.0],["2020-04-01",1.83,1.84,1.71,1.72,574000.0],["2020-04-02",1.72,1.75,1.63,1.71,275800.0],["2020-04-03",1.71,1.74,1.58,1.73,437600.0],["2020-04-06",1.8,1.95,1.77,1.94,622500.0],["2020-04-07",2.04,2.04,1.88,1.9,559100.0],["2020-04-08",1.93,2.01,1.83,2.01,439500.0],["2020-04-09",2.06,2.2,1.96,2.0,451500.0],["2020-04-13",2.0,2.05,1.9,2.02,352800.0],["2020-04-14",2.06,2.13,1.92,1.96,522900.0],["2020-04-15",1.92,2.0,1.82,1.84,411200.0],["2020-04-16",1.81,1.85,1.7,1.7,461600.0],["2020-04-17",1.75,1.93,1.7,1.77,604300.0],["2020-04-20",1.71,1.85,1.69,1.77,446400.0],["2020-04-21",1.74,1.79,1.68,1.77,207700.0],["2020-04-22",1.8,1.8,1.69,1.76,284900.0],["2020-04-23",1.76,1.87,1.75,1.82,397700.0],["2020-04-24",1.85,1.9,1.76,1.85,316500.0],["2020-04-27",1.88,1.94,1.83,1.9,532100.0],["2020-04-28",1.98,2.08,1.82,2.08,692700.0],["2020-04-29",2.45,2.45,2.13,2.4,1697400.0],["2020-04-30",2.36,2.4,2.16,2.24,673700.0],["2020-05-01",2.17,2.3,2.11,2.3,694800.0],["2020-05-04",2.3,2.34,2.13,2.23,723700.0],["2020-05-05",2.26,2.29,2.09,2.12,441800.0],["2020-05-06",2.15,2.15,2.02,2.04,403400.0],["2020-05-07",2.04,2.15,2.02,2.07,489200.0],["2020-05-08",2.12,2.18,2.05,2.16,499400.0],["2020-05-11",2.16,2.2,2.06,2.08,551700.0],["2020-05-12",2.1,2.15,2.0,2.01,754100.0],["2020-05-13",2.0,2.01,1.82,1.92,778600.0],["2020-05-14",1.88,1.91,1.75,1.83,488500.0],["2020-05-15",1.84,1.94,1.79,1.91,402700.0],["2020-05-18",2.0,2.0,1.89,1.96,627800.0],["2020-05-19",1.96,2.0,1.9,1.91,389200.0],["2020-05-20",1.94,2.0,1.86,1.93,442800.0],["2020-05-21",1.91,2.07,1.9,2.05,604000.0],["2020-05-22",2.06,2.24,2.01,2.18,531900.0],["2020-05-26",2.27,2.27,2.07,2.12,588500.0],["2020-05-27",2.18,2.2,2.07,2.18,468400.0],["2020-05-28",2.22,2.25,2.07,2.09,473400.0],["2020-05-29",2.06,2.12,2.03,2.1,416900.0],["2020-06-01",2.11,2.2,2.03,2.11,504500.0],["2020-06-02",1.96,2.16,1.95,2.06,904200.0],["2020-06-03",2.05,2.39,2.05,2.38,927400.0],["2020-06-04",2.35,2.48,2.28,2.44,665800.0],["2020-06-05",2.5,2.59,2.44,2.47,875800.0],["2020-06-08",2.48,2.58,2.46,2.53,763200.0],["2020-06-09",2.5,2.59,2.4,2.56,463500.0],["2020-06-10",2.53,2.54,2.36,2.38,566000.0],["2020-06-11",2.37,2.37,2.03,2.06,1037200.0],["2020-06-12",2.11,2.21,2.05,2.13,522700.0],["2020-06-15",2.13,2.29,2.05,2.28,435200.0],["2020-06-16",2.4,2.44,2.23,2.26,619700.0],["2020-06-17",2.27,2.36,2.2,2.27,422700.0],["2020-06-18",2.25,2.33,2.22,2.33,326800.0],["2020-06-19",2.35,2.38,2.05,2.28,670000.0],["2020-06-22",2.26,2.41,2.24,2.34,591800.0],["2020-06-23",2.46,2.46,2.27,2.29,709900.0],["2020-06-24",2.31,2.37,2.22,2.31,615300.0],["2020-06-25",2.31,2.34,2.2,2.23,794000.0],["2020-06-26",2.23,2.25,2.14,2.2,1393700.0],["2020-06-29",2.21,2.23,2.11,2.16,543000.0],["2020-06-30",2.16,2.17,2.02,2.03,1963100.0],["2020-07-01",2.05,2.17,2.05,2.13,701600.0],["2020-07-02",2.18,2.23,2.13,2.17,627200.0],["2020-07-06",2.18,2.24,2.14,2.18,430900.0],["2020-07-07",2.16,2.19,1.98,1.99,943600.0],["2020-07-08",2.04,2.06,1.97,2.02,694800.0],["2020-07-09",2.04,2.06,1.96,1.98,565800.0],["2020-07-10",2.0,2.1,1.97,2.07,430500.0],["2020-07-13",2.11,2.15,2.03,2.05,628600.0],["2020-07-14",2.06,2.13,2.04,2.12,346400.0],["2020-07-15",2.16,2.22,2.15,2.2,531800.0],["2020-07-16",2.18,2.2,2.1,2.17,276900.0],["2020-07-17",2.15,2.24,2.15,2.19,379000.0],["2020-07-20",2.18,2.27,2.17,2.24,352900.0],["2020-07-21",2.26,2.32,2.23,2.25,356000.0],["2020-07-22",2.25,2.28,2.21,2.26,242300.0],["2020-07-23",2.28,2.38,2.26,2.3,954300.0],["2020-07-24",2.29,2.34,2.21,2.21,390600.0],["2020-07-27",2.2,2.33,2.19,2.31,403000.0],["2020-07-28",2.27,2.31,2.19,2.19,310000.0],["2020-07-29",2.22,2.27,2.19,2.27,267000.0],["2020-07-30",2.22,2.28,2.17,2.27,369900.0],["2020-07-31",2.25,2.26,2.19,2.23,433100.0],["2020-08-03",2.24,2.77,2.23,2.74,2238400.0],["2020-08-04",2.77,2.79,2.5,2.55,714400.0],["2020-08-05",2.61,2.68,2.56,2.59,521400.0],["2020-08-06",2.6,2.62,2.53,2.59,291600.0],["2020-08-07",2.55,2.62,2.5,2.61,353200.0],["2020-08-10",2.62,2.69,2.56,2.63,381000.0],["2020-08-11",2.63,2.76,2.63,2.69,325200.0],["2020-08-12",2.72,2.76,2.64,2.73,581400.0],["2020-08-13",2.78,2.78,2.66,2.71,608500.0],["2020-08-14",2.72,2.73,2.5,2.55,684000.0],["2020-08-17",2.5,2.58,2.4,2.42,650300.0],["2020-08-18",2.42,2.46,2.39,2.44,563000.0],["2020-08-19",2.44,2.47,2.38,2.39,305000.0],["2020-08-20",2.36,2.44,2.33,2.34,488000.0],["2020-08-21",2.3,2.48,2.3,2.42,612300.0],["2020-08-24",2.46,2.46,2.27,2.29,511100.0],["2020-08-25",2.3,2.31,2.23,2.24,363400.0],["2020-08-26",2.24,2.31,2.22,2.25,477300.0],["2020-08-27",2.24,2.3,2.22,2.28,332000.0],["2020-08-28",2.28,2.42,2.24,2.38,828600.0],["2020-08-31",2.38,2.39,2.31,2.33,534300.0],["2020-09-01",2.31,2.34,2.26,2.31,422000.0],["2020-09-02",2.36,2.36,2.26,2.3,358100.0],["2020-09-03",2.28,2.31,2.24,2.26,661300.0],["2020-09-04",2.27,2.28,2.19,2.25,473200.0],["2020-09-08",2.24,2.31,2.17,2.24,368900.0],["2020-09-09",2.26,2.34,2.25,2.29,259300.0],["2020-09-10",2.3,2.37,2.28,2.3,327000.0],["2020-09-11",2.3,2.34,2.23,2.26,290800.0],["2020-09-14",2.25,2.34,2.24,2.27,320600.0],["2020-09-15",2.3,2.34,2.25,2.3,300900.0],["2020-09-16",2.32,2.37,2.3,2.31,297300.0],["2020-09-17",2.37,2.4,2.3,2.35,268700.0],["2020-09-18",2.39,2.8,2.32,2.65,3110100.0],["2020-09-21",2.53,2.67,2.37,2.61,2052500.0],["2020-09-22",2.6,2.63,2.41,2.42,558500.0],["2020-09-23",2.41,2.42,2.29,2.31,1029100.0],["2020-09-24",2.3,2.35,2.22,2.33,1131900.0],["2020-09-25",2.31,2.4,2.29,2.3,277200.0],["2020-09-28",2.38,2.5,2.34,2.45,473600.0],["2020-09-29",2.6,2.6,2.35,2.4,586600.0],["2020-09-30",2.43,2.48,2.37,2.4,2156700.0],["2020-10-01",2.37,2.59,2.37,2.53,558000.0],["2020-10-02",2.43,2.59,2.43,2.55,1689200.0],["2020-10-05",2.58,2.73,2.57,2.65,634500.0],["2020-10-06",2.66,2.89,2.66,2.68,1551400.0],["2020-10-07",2.72,2.89,2.72,2.76,563700.0],["2020-10-08",2.8,2.9,2.78,2.86,787000.0],["2020-10-09",2.88,2.9,2.69,2.73,931500.0],["2020-10-12",2.78,2.8,2.62,2.7,674300.0],["2020-10-13",2.69,2.85,2.67,2.8,573600.0],["2020-10-14",2.83,2.94,2.76,2.92,480600.0],["2020-10-15",2.87,3.11,2.84,3.06,831400.0],["2020-10-16",3.06,3.31,3.0,3.12,1370600.0],["2020-10-19",3.16,3.35,3.13,3.25,639400.0],["2020-10-20",3.32,3.42,3.09,3.17,741400.0],["2020-10-21",3.2,3.23,3.11,3.21,401000.0],["2020-10-22",3.18,3.23,3.1,3.13,745900.0],["2020-10-23",3.1,3.14,3.08,3.1,445900.0],["2020-10-26",3.06,3.14,3.0,3.06,586300.0],["2020-10-27",3.05,3.09,2.94,3.0,902300.0],["2020-10-28",2.95,2.98,2.82,2.84,910400.0],["2020-10-29",2.85,2.91,2.77,2.79,1006700.0],["2020-10-30",3.0,3.03,2.87,2.91,969400.0],["2020-11-02",2.91,3.12,2.86,3.11,679300.0],["2020-11-03",3.02,3.33,3.0,3.32,1216100.0],["2020-11-04",3.23,3.35,3.01,3.04,730900.0],["2020-11-05",3.08,3.26,3.08,3.17,1060100.0],["2020-11-06",3.19,3.19,2.86,2.89,754800.0],["2020-11-09",3.05,3.17,3.03,3.09,935600.0],["2020-11-10",3.09,3.45,3.05,3.35,1348400.0],["2020-11-11",3.35,3.5,3.29,3.48,722700.0],["2020-11-12",3.51,3.99,3.51,3.88,1925300.0],["2020-11-13",3.95,3.97,3.83,3.84,1074200.0],["2020-11-16",3.87,3.94,3.77,3.94,798100.0],["2020-11-17",3.77,4.02,3.72,3.99,931500.0],["2020-11-18",3.96,4.14,3.93,3.94,852000.0],["2020-11-19",3.9,4.01,3.88,3.9,504000.0],["2020-11-20",3.85,3.93,3.71,3.91,664700.0],["2020-11-23",3.95,4.62,3.91,4.4,3491600.0],["2020-11-24",4.48,4.7,4.44,4.54,1498700.0],["2020-11-25",4.6,4.63,4.23,4.36,994700.0],["2020-11-27",4.41,4.46,4.26,4.3,386500.0],["2020-11-30",4.35,4.54,4.31,4.46,867700.0],["2020-12-01",4.46,4.52,4.21,4.23,766000.0],["2020-12-02",4.07,4.2,3.97,4.12,1054400.0],["2020-12-03",4.13,4.2,3.98,4.05,500600.0],["2020-12-04",4.04,4.33,4.04,4.31,592000.0],["2020-12-07",4.35,4.37,4.18,4.21,389300.0],["2020-12-08",4.21,4.39,4.15,4.38,563300.0],["2020-12-09",4.43,4.59,4.33,4.4,863200.0],["2020-12-10",4.39,4.45,4.26,4.33,592800.0],["2020-12-11",4.31,4.41,4.22,4.37,547600.0],["2020-12-14",4.44,4.57,4.37,4.45,1025600.0],["2020-12-15",4.43,4.7,4.3,4.69,1096600.0],["2020-12-16",4.7,4.79,4.6,4.67,1062900.0],["2020-12-17",4.65,4.74,4.63,4.66,642200.0],["2020-12-18",4.7,4.86,4.66,4.71,1237600.0],["2020-12-21",4.67,4.68,4.47,4.52,801600.0],["2020-12-22",4.65,4.65,4.42,4.45,560600.0],["2020-12-23",4.47,4.54,4.37,4.4,682400.0],["2020-12-24",4.4,4.45,4.34,4.43,340000.0],["2020-12-28",4.45,4.54,3.96,4.26,987100.0],["2020-12-29",4.25,4.27,4.12,4.12,443900.0],["2020-12-30",4.13,4.25,4.07,4.19,627100.0],["2020-12-31",4.2,4.43,4.13,4.17,621700.0],["2021-01-04",4.15,4.4,4.15,4.25,846900.0],["2021-01-05",4.47,4.59,4.31,4.48,911500.0],["2021-01-06",4.67,5.02,4.6,4.88,1751500.0],["2021-01-07",5.0,5.1,4.85,4.95,1154200.0],["2021-01-08",5.0,5.03,4.6,4.74,719700.0],["2021-01-11",4.69,4.88,4.66,4.8,397400.0],["2021-01-12",4.81,5.01,4.76,5.0,516600.0],["2021-01-13",4.9,4.93,4.73,4.87,631200.0],["2021-01-14",4.88,5.03,4.77,4.97,665200.0],["2021-01-15",4.95,4.97,4.63,4.75,677700.0],["2021-01-19",4.96,4.97,4.67,4.76,989400.0],["2021-01-20",4.77,5.4,4.77,5.38,2801100.0],["2021-01-21",5.36,5.38,5.06,5.08,1029400.0],["2021-01-22",5.08,5.17,4.96,5.11,732300.0],["2021-01-25",5.1,5.2,4.95,5.08,1064100.0],["2021-01-26",5.1,5.25,5.0,5.15,735300.0],["2021-01-27",5.06,5.42,4.95,5.19,1801900.0],["2021-01-28",5.37,5.7,5.24,5.36,1547700.0],["2021-01-29",5.3,5.36,4.82,4.94,1437600.0],["2021-02-01",5.02,5.05,4.86,4.93,933000.0],["2021-02-02",4.95,5.0,4.79,4.96,870600.0],["2021-02-03",5.25,5.41,5.18,5.3,1407600.0],["2021-02-04",5.34,5.4,5.23,5.26,590100.0],["2021-02-05",5.3,5.5,5.16,5.43,1368900.0],["2021-02-08",5.44,5.75,5.44,5.74,2230900.0],["2021-02-09",5.8,6.01,5.69,5.89,1819600.0],["2021-02-10",5.98,6.02,5.59,5.61,886600.0],["2021-02-11",5.69,5.69,5.39,5.56,715100.0],["2021-02-12",5.57,5.62,5.48,5.52,441900.0],["2021-02-16",5.6,5.79,5.57,5.74,1190900.0],["2021-02-17",5.89,5.9,5.62,5.75,913900.0],["2021-02-18",5.71,5.75,5.57,5.59,791500.0],["2021-02-19",5.7,5.73,5.58,5.61,923300.0],["2021-02-22",5.62,5.66,5.43,5.5,935200.0],["2021-02-23",5.32,5.32,5.06,5.27,1117100.0],["2021-02-24",5.19,5.46,5.13,5.28,1053800.0],["2021-02-25",5.29,5.38,5.06,5.17,935500.0],["2021-02-26",5.14,5.16,4.96,4.98,912100.0],["2021-03-01",5.1,5.49,5.1,5.46,729100.0],["2021-03-02",5.52,5.64,5.37,5.61,1120100.0],["2021-03-03",5.65,5.66,5.31,5.31,796600.0],["2021-03-04",5.2,5.27,4.77,4.94,1204500.0],["2021-03-05",4.93,5.09,4.69,5.08,868600.0],["2021-03-08",5.06,5.15,4.93,4.96,817600.0],["2021-03-09",5.0,5.24,5.0,5.17,479200.0],["2021-03-10",5.21,5.32,5.17,5.25,414700.0],["2021-03-11",5.33,5.41,5.26,5.37,499400.0],["2021-03-12",5.38,5.52,5.32,5.44,499300.0],["2021-03-15",5.53,5.54,5.37,5.42,416300.0],["2021-03-16",5.4,5.4,5.13,5.26,510100.0],["2021-03-17",5.23,5.29,5.14,5.29,444700.0],["2021-03-18",5.24,5.37,5.09,5.13,496400.0],["2021-03-19",5.13,5.25,5.02,5.19,1418300.0],["2021-03-22",5.17,5.31,5.1,5.18,575100.0],["2021-03-23",5.13,5.15,4.86,4.96,595900.0],["2021-03-24",5.08,5.13,4.74,4.74,999900.0],["2021-03-25",4.64,4.96,4.61,4.85,754000.0],["2021-03-26",4.9,4.93,4.72,4.86,548900.0],["2021-03-29",4.85,4.86,4.63,4.63,709800.0],["2021-03-30",4.61,4.83,4.55,4.79,508900.0],["2021-03-31",4.84,5.17,4.8,4.95,885700.0],["2021-04-01",4.96,5.06,4.94,4.97,490200.0],["2021-04-05",4.97,5.06,4.96,4.98,556700.0],["2021-04-06",4.98,5.13,4.98,5.08,517600.0],["2021-04-07",5.09,5.09,4.91,4.95,788700.0],["2021-04-08",5.0,5.18,4.95,5.18,1043200.0],["2021-04-09",5.15,5.34,5.12,5.21,583100.0],["2021-04-12",5.21,5.24,5.1,5.18,369200.0],["2021-04-13",5.16,5.25,5.11,5.22,408100.0],["2021-04-14",5.22,5.31,5.22,5.26,298700.0],["2021-04-15",5.26,5.38,5.21,5.3,546800.0],["2021-04-16",5.34,5.34,5.17,5.21,380500.0],["2021-04-19",5.15,5.21,5.06,5.16,486600.0],["2021-04-20",5.11,5.13,4.91,4.93,657400.0],["2021-04-21",4.95,5.13,4.93,5.11,508100.0],["2021-04-22",5.16,5.41,5.16,5.26,658000.0],["2021-04-23",5.26,5.39,5.26,5.33,660100.0],["2021-04-26",5.36,5.55,5.35,5.51,803700.0],["2021-04-27",5.57,5.63,5.29,5.32,708000.0],["2021-04-28",5.15,5.23,4.8,4.9,1799500.0],["2021-04-29",4.92,4.95,4.63,4.71,1033500.0],["2021-04-30",4.68,4.76,4.63,4.7,764900.0],["2021-05-03",4.74,4.75,4.62,4.66,541600.0],["2021-05-04",4.62,4.62,4.48,4.53,629400.0],["2021-05-05",4.55,4.57,4.42,4.47,373400.0],["2021-05-06",4.45,4.53,4.35,4.51,1126900.0],["2021-05-07",4.69,4.87,4.64,4.84,5665800.0],["2021-05-10",4.82,4.84,4.32,4.32,640600.0],["2021-05-11",4.32,4.5,4.32,4.43,1211000.0],["2021-05-12",4.42,4.58,4.36,4.54,700500.0],["2021-05-13",4.6,4.64,4.27,4.37,754900.0],["2021-05-14",4.19,4.39,4.14,4.36,1377900.0],["2021-05-17",4.33,4.46,4.27,4.38,276500.0],["2021-05-18",4.4,4.55,4.39,4.41,489000.0],["2021-05-19",4.33,4.45,4.29,4.43,776400.0],["2021-05-20",4.44,4.48,4.36,4.47,503700.0],["2021-05-21",4.51,4.67,4.46,4.58,254200.0],["2021-05-24",4.59,4.63,4.45,4.48,362700.0],["2021-05-25",4.47,4.5,4.34,4.34,377000.0],["2021-05-26",4.35,4.36,4.26,4.26,478400.0],["2021-05-27",4.27,4.32,4.23,4.24,802600.0],["2021-05-28",4.25,4.31,4.23,4.26,887100.0],["2021-06-01",4.26,4.29,4.23,4.25,447600.0],["2021-06-02",4.24,4.3,4.24,4.29,1977800.0],["2021-06-03",4.25,4.45,4.2,4.35,661400.0],["2021-06-04",4.35,4.35,4.3,4.34,505300.0],["2021-06-07",4.39,4.48,4.33,4.35,577500.0],["2021-06-08",4.39,4.4,4.25,4.33,823200.0],["2021-06-09",4.34,4.46,4.3,4.36,372200.0],["2021-06-10",4.39,4.45,4.35,4.4,348500.0],["2021-06-11",4.4,4.56,4.39,4.46,404100.0],["2021-06-14",4.5,4.74,4.47,4.65,793200.0],["2021-06-15",4.67,4.88,4.65,4.8,898300.0],["2021-06-16",4.78,4.82,4.7,4.73,598300.0],["2021-06-17",4.52,4.75,4.5,4.58,761600.0],["2021-06-18",4.5,4.61,4.29,4.29,2003900.0],["2021-06-21",4.3,4.49,4.27,4.44,535800.0],["2021-06-22",4.46,4.48,4.37,4.42,307100.0],["2021-06-23",4.42,4.58,4.41,4.53,477500.0],["2021-06-24",4.62,4.74,4.61,4.68,502800.0],["2021-06-25",4.66,4.72,4.6,4.63,1303500.0],["2021-06-28",4.63,4.7,4.5,4.61,519200.0],["2021-06-29",4.66,4.72,4.61,4.62,232900.0],["2021-06-30",4.61,4.64,4.52,4.52,194400.0],["2021-07-01",4.56,4.65,4.5,4.55,393000.0],["2021-07-02",4.53,4.55,4.39,4.41,295100.0],["2021-07-06",4.42,4.5,4.33,4.4,361900.0],["2021-07-07",4.4,4.54,4.36,4.51,551600.0],["2021-07-08",4.28,4.58,4.21,4.56,608300.0],["2021-07-09",4.59,4.59,4.47,4.52,175900.0],["2021-07-12",4.48,4.53,4.33,4.37,633900.0],["2021-07-13",4.38,4.39,4.27,4.27,397600.0],["2021-07-14",4.31,4.4,4.16,4.18,402000.0],["2021-07-15",4.15,4.16,4.06,4.09,383200.0],["2021-07-16",4.14,4.14,4.03,4.03,402300.0],["2021-07-19",4.0,4.01,3.82,3.91,568700.0],["2021-07-20",3.94,4.23,3.91,4.18,1155100.0],["2021-07-21",4.2,4.24,4.1,4.14,497600.0],["2021-07-22",4.12,4.21,4.12,4.16,259300.0],["2021-07-23",4.15,4.21,4.13,4.19,221500.0],["2021-07-26",4.22,4.23,4.09,4.12,280600.0],["2021-07-27",4.08,4.12,4.02,4.05,400400.0],["2021-07-28",4.09,4.18,4.07,4.15,259800.0],["2021-07-29",4.21,4.23,4.12,4.14,245700.0],["2021-07-30",4.13,4.16,4.07,4.1,343000.0],["2021-08-02",4.1,4.19,4.06,4.06,353100.0],["2021-08-03",4.09,4.09,3.82,3.87,638000.0],["2021-08-04",3.82,4.12,3.8,4.09,628200.0],["2021-08-05",4.07,4.17,4.05,4.17,268700.0],["2021-08-06",4.16,4.16,3.93,3.97,558300.0],["2021-08-09",3.93,4.04,3.89,3.98,424000.0],["2021-08-10",3.98,4.05,3.94,4.03,391000.0],["2021-08-11",4.01,4.01,3.91,3.97,480200.0],["2021-08-12",3.91,3.97,3.71,3.88,979900.0],["2021-08-13",3.87,3.89,3.64,3.65,770200.0],["2021-08-16",3.64,3.7,3.57,3.6,833700.0],["2021-08-17",3.63,3.68,3.47,3.55,946600.0],["2021-08-18",3.53,3.67,3.53,3.53,466000.0],["2021-08-19",3.5,3.6,3.5,3.55,701800.0],["2021-08-20",3.53,3.94,3.53,3.86,603800.0],["2021-08-23",3.87,4.08,3.82,4.07,655800.0],["2021-08-24",4.08,4.08,3.88,3.88,442800.0],["2021-08-25",3.85,4.03,3.85,3.98,332600.0],["2021-08-26",3.97,4.01,3.89,3.91,271300.0],["2021-08-27",3.91,4.12,3.87,4.07,391300.0],["2021-08-30",4.06,4.08,3.97,3.97,241600.0],["2021-08-31",3.93,4.1,3.93,4.07,244000.0],["2021-09-01",4.11,4.13,4.01,4.04,299300.0],["2021-09-02",4.02,4.1,4.02,4.06,164700.0],["2021-09-03",4.07,4.09,3.9,3.95,386400.0],["2021-09-07",3.97,4.04,3.92,3.94,279300.0],["2021-09-08",3.92,3.96,3.77,3.77,449800.0],["2021-09-09",3.79,3.83,3.74,3.75,353500.0],["2021-09-10",3.8,3.8,3.65,3.66,352800.0],["2021-09-13",3.67,3.7,3.57,3.67,820900.0],["2021-09-14",3.71,3.72,3.54,3.54,674700.0],["2021-09-15",3.54,3.57,3.46,3.5,921600.0],["2021-09-16",3.49,3.66,3.49,3.5,1133900.0],["2021-09-17",3.52,3.79,3.47,3.73,3030900.0],["2021-09-20",3.66,3.71,3.47,3.51,785900.0],["2021-09-21",3.52,3.59,3.48,3.5,774400.0],["2021-09-22",3.55,3.62,3.5,3.57,603000.0],["2021-09-23",3.59,3.92,3.5,3.8,2534400.0],["2021-09-24",3.78,3.93,3.65,3.89,1199400.0],["2021-09-27",4.0,4.09,3.93,4.0,1407700.0],["2021-09-28",4.01,4.01,3.87,3.96,870800.0],["2021-09-29",4.0,4.03,3.94,3.97,911700.0],["2021-09-30",3.96,4.02,3.88,3.95,785700.0],["2021-10-01",3.95,4.09,3.84,4.06,736300.0],["2021-10-04",4.08,4.1,3.92,4.03,766900.0],["2021-10-05",4.01,4.03,3.76,3.86,810200.0],["2021-10-06",3.78,3.84,3.7,3.72,510200.0],["2021-10-07",3.73,3.85,3.7,3.83,458200.0],["2021-10-08",3.82,3.94,3.82,3.9,612800.0],["2021-10-11",3.92,4.02,3.89,4.0,455300.0],["2021-10-12",4.02,4.19,4.0,4.03,714400.0],["2021-10-13",4.03,4.06,3.9,3.93,466000.0],["2021-10-14",4.03,4.06,3.88,3.92,434100.0],["2021-10-15",3.99,4.14,3.92,3.93,684700.0],["2021-10-18",3.92,3.96,3.75,3.8,614300.0],["2021-10-19",3.81,4.03,3.81,3.97,740200.0],["2021-10-20",3.98,4.04,3.96,3.98,403300.0],["2021-10-21",3.99,4.13,3.99,4.06,376900.0],["2021-10-22",4.21,4.45,4.21,4.37,1348600.0],["2021-10-25",4.49,4.5,4.27,4.39,736800.0],["2021-10-26",4.37,4.52,4.3,4.3,745800.0],["2021-10-27",4.3,4.44,4.25,4.43,783000.0],["2021-10-28",4.49,4.54,4.4,4.52,742900.0],["2021-10-29",4.55,5.72,4.43,4.99,25455900.0],["2021-11-01",4.99,5.43,4.93,5.34,2087800.0],["2021-11-02",5.23,5.41,5.13,5.36,1206600.0],["2021-11-03",5.39,5.57,5.38,5.52,1699600.0],["2021-11-04",5.49,5.91,5.41,5.88,1684100.0],["2021-11-05",5.89,5.91,5.52,5.61,2169100.0],["2021-11-08",5.61,5.61,5.39,5.46,1471800.0],["2021-11-09",5.39,5.9,5.22,5.74,5372000.0],["2021-11-10",5.72,5.93,5.68,5.83,1872600.0],["2021-11-11",5.7,5.89,5.7,5.75,1003300.0],["2021-11-12",5.8,5.9,5.77,5.85,704800.0],["2021-11-15",5.9,5.9,5.66,5.69,998700.0],["2021-11-16",5.68,5.79,5.61,5.74,690900.0],["2021-11-17",5.71,5.78,5.6,5.68,628500.0],["2021-11-18",5.71,5.71,5.54,5.62,1801800.0],["2021-11-19",5.62,5.63,5.42,5.43,1303200.0],["2021-11-22",5.4,5.44,5.27,5.32,1778400.0],["2021-11-23",5.29,5.32,5.07,5.17,1066500.0],["2021-11-24",5.12,5.32,5.1,5.29,955700.0],["2021-11-26",5.15,5.18,4.93,5.12,834500.0],["2021-11-29",5.19,5.21,5.0,5.03,644800.0],["2021-11-30",4.96,4.97,4.72,4.81,1641000.0],["2021-12-01",4.95,5.12,4.81,4.81,1521900.0],["2021-12-02",4.59,5.0,4.59,4.98,1068300.0],["2021-12-03",4.96,4.98,4.78,4.86,847600.0],["2021-12-06",4.86,4.95,4.75,4.87,797800.0],["2021-12-07",4.91,5.16,4.91,5.05,1193300.0],["2021-12-08",5.09,5.41,5.07,5.32,1769600.0],["2021-12-09",5.2,5.28,5.04,5.05,730700.0],["2021-12-10",5.08,5.08,4.93,4.93,706000.0],["2021-12-13",4.91,4.98,4.78,4.82,781300.0],["2021-12-14",4.76,4.89,4.65,4.67,755000.0],["2021-12-15",4.67,4.88,4.6,4.87,1092200.0],["2021-12-16",4.9,5.0,4.73,4.76,793200.0],["2021-12-17",4.71,4.94,4.64,4.83,2629600.0],["2021-12-20",4.67,4.77,4.58,4.72,679100.0],["2021-12-21",4.8,4.81,4.73,4.78,616400.0],["2021-12-22",4.8,5.0,4.78,4.98,780700.0],["2021-12-23",5.0,5.02,4.83,4.89,365800.0],["2021-12-27",4.8,4.84,4.76,4.83,599200.0],["2021-12-28",4.82,4.93,4.79,4.79,392100.0],["2021-12-29",4.77,4.83,4.72,4.81,506700.0],["2021-12-30",4.82,4.94,4.81,4.84,489500.0],["2021-12-31",4.86,4.86,4.75,4.77,451200.0],["2022-01-03",4.82,4.87,4.73,4.78,410000.0],["2022-01-04",4.79,4.86,4.69,4.81,877500.0],["2022-01-05",4.8,4.81,4.47,4.48,618400.0],["2022-01-06",4.59,4.64,4.41,4.46,686300.0],["2022-01-07",4.42,4.48,4.26,4.27,645500.0],["2022-01-10",4.25,4.35,4.12,4.35,838200.0],["2022-01-11",4.36,4.48,4.33,4.45,1046400.0],["2022-01-12",4.46,4.58,4.45,4.47,913200.0],["2022-01-13",4.47,4.54,4.41,4.44,622600.0],["2022-01-14",4.37,4.41,4.17,4.24,734400.0],["2022-01-18",4.15,4.19,4.06,4.08,676000.0],["2022-01-19",4.0,4.29,3.96,4.18,1053000.0],["2022-01-20",4.18,4.51,4.16,4.17,721700.0],["2022-01-21",4.13,4.23,4.04,4.05,860400.0],["2022-01-24",4.0,4.26,3.97,4.24,917100.0],["2022-01-25",4.14,4.22,4.04,4.1,860700.0],["2022-01-26",4.12,4.36,4.04,4.07,1374900.0],["2022-01-27",4.05,4.12,3.31,3.45,3813000.0],["2022-01-28",3.41,3.52,3.33,3.47,1356000.0],["2022-01-31",3.45,3.67,3.43,3.65,1533700.0],["2022-02-01",3.65,3.81,3.62,3.76,870900.0],["2022-02-02",3.78,3.82,3.7,3.7,1053800.0],["2022-02-03",3.69,3.77,3.57,3.58,621400.0],["2022-02-04",3.57,3.61,3.51,3.61,506200.0],["2022-02-07",3.64,3.71,3.6,3.67,673400.0],["2022-02-08",3.7,3.86,3.7,3.85,839200.0],["2022-02-09",3.87,3.95,3.83,3.91,896300.0],["2022-02-10",3.92,4.03,3.89,3.92,1501300.0],["2022-02-11",3.9,4.01,3.87,3.89,786100.0],["2022-02-14",3.65,3.88,3.65,3.74,737500.0],["2022-02-15",3.83,3.9,3.81,3.83,676900.0],["2022-02-16",3.82,3.87,3.73,3.86,394700.0],["2022-02-17",3.84,3.87,3.71,3.72,498900.0],["2022-02-18",3.7,3.76,3.62,3.62,561100.0],["2022-02-22",3.6,3.63,3.41,3.42,733000.0],["2022-02-23",3.48,3.55,3.41,3.41,440100.0],["2022-02-24",3.3,3.54,3.25,3.54,891100.0],["2022-02-25",3.56,3.59,3.5,3.56,593000.0],["2022-02-28",3.54,3.56,3.44,3.47,502300.0],["2022-03-01",3.43,3.53,3.39,3.41,567800.0],["2022-03-02",3.42,3.56,3.42,3.53,525400.0],["2022-03-03",3.54,3.59,3.4,3.44,455400.0],["2022-03-04",3.38,3.41,3.24,3.3,391300.0],["2022-03-07",3.33,3.37,3.23,3.24,605900.0],["2022-03-08",3.28,3.47,3.18,3.33,857600.0],["2022-03-09",3.39,3.49,3.37,3.43,784500.0],["2022-03-10",3.38,3.43,3.26,3.34,227300.0],["2022-03-11",3.37,3.4,3.18,3.19,449100.0],["2022-03-14",3.21,3.35,3.2,3.26,786800.0],["2022-03-15",3.26,3.38,3.25,3.34,422900.0],["2022-03-16",3.42,3.52,3.35,3.44,517300.0],["2022-03-17",3.41,3.55,3.37,3.52,433900.0],["2022-03-18",3.52,3.53,3.36,3.36,2339300.0],["2022-03-21",3.4,3.67,3.27,3.27,630900.0],["2022-03-22",3.31,3.38,3.27,3.27,538100.0],["2022-03-23",3.25,3.27,3.15,3.16,725600.0],["2022-03-24",3.21,3.31,3.19,3.26,462000.0],["2022-03-25",3.26,3.3,3.21,3.23,574700.0],["2022-03-28",3.25,3.3,3.2,3.3,471300.0],["2022-03-29",3.37,3.47,3.31,3.37,413700.0],["2022-03-30",3.37,3.44,3.29,3.3,759600.0],["2022-03-31",3.31,3.35,3.25,3.31,326700.0],["2022-04-01",3.31,3.4,3.31,3.38,815200.0],["2022-04-04",3.36,3.42,3.32,3.34,314300.0],["2022-04-05",3.32,3.36,3.25,3.27,404100.0],["2022-04-06",3.27,3.29,3.14,3.2,499300.0],["2022-04-07",3.19,3.29,3.16,3.22,297100.0],["2022-04-08",3.22,3.24,3.16,3.18,421000.0],["2022-04-11",3.15,3.2,3.11,3.19,535400.0],["2022-04-12",3.24,3.28,3.1,3.1,661600.0],["2022-04-13",3.1,3.43,3.1,3.43,1117600.0],["2022-04-14",3.45,3.45,3.27,3.27,382100.0],["2022-04-18",3.23,3.23,3.13,3.2,482400.0],["2022-04-19",3.2,3.55,3.2,3.51,773200.0],["2022-04-20",3.55,3.58,3.49,3.51,314900.0],["2022-04-21",3.55,3.55,3.44,3.52,647100.0],["2022-04-22",3.5,3.52,3.29,3.3,370900.0],["2022-04-25",3.26,3.36,3.23,3.34,530700.0],["2022-04-26",3.29,3.3,3.15,3.15,367200.0],["2022-04-27",3.15,3.17,3.0,3.02,608800.0],["2022-04-28",3.31,3.39,2.77,2.83,786500.0],["2022-04-29",2.78,2.88,2.66,2.66,673500.0],["2022-05-02",2.66,2.77,2.6,2.67,824900.0],["2022-05-03",2.67,2.71,2.59,2.65,1145800.0],["2022-05-04",2.65,2.65,2.46,2.56,1206800.0],["2022-05-05",2.6,2.74,2.39,2.41,1375400.0],["2022-05-06",2.44,2.47,2.29,2.3,1091400.0],["2022-05-09",2.29,2.29,2.08,2.09,1312000.0],["2022-05-10",2.22,2.33,2.16,2.22,1786300.0],["2022-05-11",2.28,2.36,2.13,2.14,1284000.0],["2022-05-12",2.12,2.33,2.08,2.29,1251000.0],["2022-05-13",2.35,2.37,2.29,2.31,1026600.0],["2022-05-16",2.32,2.35,2.26,2.26,689500.0],["2022-05-17",2.29,2.33,2.24,2.3,2655100.0],["2022-05-18",2.33,2.33,2.2,2.2,1054500.0],["2022-05-19",2.25,2.26,2.15,2.21,1316500.0],["2022-05-20",2.23,2.32,2.16,2.17,1076500.0],["2022-05-23",2.23,2.23,2.11,2.22,1428300.0],["2022-05-24",2.2,2.24,2.13,2.14,858300.0],["2022-05-25",2.12,2.14,2.02,2.02,972600.0],["2022-05-26",2.02,2.1,2.0,2.08,1538000.0],["2022-05-27",2.13,2.19,2.07,2.16,770400.0],["2022-05-31",2.13,2.17,2.07,2.08,711700.0],["2022-06-01",2.05,2.08,2.02,2.05,1381700.0],["2022-06-02",2.03,2.22,2.0,2.19,1287800.0],["2022-06-03",2.16,2.16,2.09,2.13,595100.0],["2022-06-06",2.13,2.14,2.02,2.04,1140000.0],["2022-06-07",2.02,2.22,2.01,2.2,2207700.0],["2022-06-08",2.2,2.27,2.14,2.24,1296300.0],["2022-06-09",2.2,2.33,2.15,2.28,1222900.0],["2022-06-10",2.21,2.21,2.07,2.09,965700.0],["2022-06-13",2.06,2.06,1.97,2.01,1103900.0],["2022-06-14",2.03,2.03,1.89,1.97,1007100.0],["2022-06-15",1.97,1.99,1.85,1.89,1151200.0],["2022-06-16",1.88,1.88,1.7,1.76,1604400.0],["2022-06-17",1.77,1.85,1.74,1.79,2876300.0],["2022-06-21",1.83,1.89,1.75,1.84,1953500.0],["2022-06-22",1.8,1.95,1.78,1.92,1907500.0],["2022-06-23",2.06,2.15,2.02,2.14,1382900.0],["2022-06-24",2.16,2.27,2.04,2.06,12206900.0],["2022-06-27",2.11,2.14,2.0,2.11,1058900.0],["2022-06-28",2.09,2.15,2.0,2.0,953600.0],["2022-06-29",2.0,2.08,1.98,2.02,729300.0],["2022-06-30",2.0,2.06,1.95,1.96,824100.0],["2022-07-01",1.95,2.01,1.87,1.92,1483100.0],["2022-07-05",1.92,2.08,1.88,2.07,619100.0],["2022-07-06",2.07,2.1,2.01,2.01,668000.0],["2022-07-07",2.01,2.19,2.01,2.19,1186300.0],["2022-07-08",2.16,2.2,2.12,2.18,515600.0],["2022-07-11",2.14,2.19,2.1,2.14,670700.0],["2022-07-12",2.12,2.16,2.04,2.06,425900.0],["2022-07-13",2.02,2.1,2.02,2.08,599000.0],["2022-07-14",2.06,2.14,2.04,2.08,516400.0],["2022-07-15",2.1,2.15,2.0,2.03,820500.0],["2022-07-18",2.05,2.14,2.05,2.06,518300.0],["2022-07-19",2.09,2.12,2.03,2.1,766900.0],["2022-07-20",2.1,2.24,2.1,2.2,704900.0],["2022-07-21",2.21,2.26,2.18,2.23,458000.0],["2022-07-22",2.23,2.25,2.1,2.12,337700.0],["2022-07-25",2.12,2.15,2.0,2.03,482300.0],["2022-07-26",2.02,2.06,2.0,2.04,318000.0],["2022-07-27",2.05,2.12,2.05,2.1,280500.0],["2022-07-28",2.1,2.13,2.04,2.1,262700.0],["2022-07-29",2.09,2.13,2.07,2.1,373500.0],["2022-08-01",2.07,2.14,2.07,2.1,1072700.0],["2022-08-02",2.07,2.13,2.07,2.11,256600.0],["2022-08-03",2.15,2.17,2.09,2.1,452700.0],["2022-08-04",2.12,2.13,2.08,2.09,298200.0],["2022-08-05",2.19,2.2,2.13,2.17,677900.0],["2022-08-08",2.21,2.25,2.13,2.14,444800.0],["2022-08-09",2.15,2.17,2.0,2.07,973300.0],["2022-08-10",2.11,2.19,2.05,2.18,628800.0],["2022-08-11",2.35,2.78,2.27,2.64,1630100.0],["2022-08-12",2.66,2.68,2.58,2.68,636200.0],["2022-08-15",2.64,2.99,2.64,2.97,961400.0],["2022-08-16",2.92,2.97,2.78,2.82,1016900.0],["2022-08-17",2.79,2.92,2.74,2.92,542800.0],["2022-08-18",2.85,2.91,2.78,2.89,350000.0],["2022-08-19",2.83,2.87,2.8,2.82,373800.0],["2022-08-22",2.79,2.79,2.62,2.62,339900.0],["2022-08-23",2.65,2.7,2.49,2.58,234700.0],["2022-08-24",2.56,2.69,2.54,2.61,197000.0],["2022-08-25",2.63,2.7,2.6,2.67,293000.0],["2022-08-26",2.68,2.69,2.52,2.57,276300.0],["2022-08-29",2.52,2.6,2.49,2.54,210700.0],["2022-08-30",2.55,2.55,2.41,2.46,300800.0],["2022-08-31",2.46,2.55,2.38,2.38,939400.0],["2022-09-01",2.34,2.42,2.29,2.41,489300.0],["2022-09-02",2.42,2.44,2.33,2.36,270100.0],["2022-09-06",2.4,2.4,2.26,2.31,1544400.0],["2022-09-07",2.3,2.42,2.3,2.41,295300.0],["2022-09-08",2.36,2.44,2.33,2.4,315200.0],["2022-09-09",2.41,2.48,2.38,2.38,266700.0],["2022-09-12",2.38,2.38,2.24,2.27,719900.0],["2022-09-13",2.24,2.37,2.21,2.24,742700.0],["2022-09-14",2.23,2.33,2.19,2.23,639200.0],["2022-09-15",2.21,2.24,2.15,2.18,466900.0],["2022-09-16",2.16,2.22,2.13,2.19,1547600.0],["2022-09-19",2.16,2.23,2.15,2.23,316300.0],["2022-09-20",2.19,2.2,2.14,2.16,206600.0],["2022-09-21",2.16,2.19,2.12,2.16,470000.0],["2022-09-22",2.14,2.16,2.09,2.13,280000.0],["2022-09-23",2.09,2.1,2.04,2.05,424700.0],["2022-09-26",2.03,2.07,1.99,2.0,496900.0],["2022-09-27",2.01,2.1,2.0,2.08,336800.0],["2022-09-28",2.09,2.21,2.07,2.17,551500.0],["2022-09-29",2.12,2.15,2.06,2.06,210000.0],["2022-09-30",2.05,2.21,2.05,2.08,268400.0],["2022-10-03",2.09,2.2,2.04,2.18,377600.0],["2022-10-04",2.2,2.29,2.18,2.24,339300.0],["2022-10-05",2.23,2.23,2.13,2.13,251900.0],["2022-10-06",2.11,2.16,2.01,2.05,415500.0],["2022-10-07",2.02,2.05,1.99,2.02,258600.0],["2022-10-10",2.0,2.04,1.97,1.99,251900.0],["2022-10-11",2.01,2.06,1.96,2.03,328500.0],["2022-10-12",2.02,2.02,1.95,2.01,1217900.0],["2022-10-13",1.95,2.03,1.92,2.0,315500.0],["2022-10-14",2.03,2.07,1.86,1.88,474600.0],["2022-10-17",1.91,2.01,1.91,1.98,257700.0],["2022-10-18",2.02,2.05,1.93,1.94,200200.0],["2022-10-19",1.91,1.95,1.85,1.88,285100.0],["2022-10-20",1.87,1.89,1.85,1.89,226700.0],["2022-10-21",1.87,2.06,1.84,2.03,876700.0],["2022-10-24",2.05,2.07,2.02,2.05,275500.0],["2022-10-25",2.04,2.07,2.02,2.07,307700.0],["2022-10-26",2.07,2.14,2.04,2.09,442600.0],["2022-10-27",2.09,2.15,2.03,2.05,237500.0],["2022-10-28",2.07,2.11,2.03,2.09,277100.0],["2022-10-31",2.11,2.16,2.0,2.04,505600.0],["2022-11-01",2.04,2.08,1.99,2.0,467600.0],["2022-11-02",2.0,2.04,1.93,1.93,204600.0],["2022-11-03",1.9,2.08,1.81,2.03,538100.0],["2022-11-04",2.05,2.09,2.0,2.08,336300.0],["2022-11-07",2.07,2.14,2.06,2.09,421500.0],["2022-11-08",2.12,2.13,2.05,2.08,297200.0],["2022-11-09",2.06,2.11,2.04,2.07,327500.0],["2022-11-10",2.14,2.25,2.11,2.19,420500.0],["2022-11-11",2.17,2.35,2.17,2.29,354100.0],["2022-11-14",2.27,2.28,2.2,2.22,177000.0],["2022-11-15",2.3,2.43,2.24,2.31,505600.0],["2022-11-16",2.3,2.37,2.26,2.31,225200.0],["2022-11-17",2.34,2.34,2.25,2.32,286000.0],["2022-11-18",2.34,2.4,2.32,2.4,288100.0],["2022-11-21",2.38,2.38,2.33,2.33,291200.0],["2022-11-22",2.33,2.34,2.29,2.29,213900.0],["2022-11-23",2.29,2.32,2.28,2.29,145000.0],["2022-11-25",2.27,2.27,2.16,2.2,186700.0],["2022-11-28",2.18,2.25,2.14,2.15,289500.0],["2022-11-29",2.16,2.16,2.09,2.09,424500.0],["2022-11-30",2.05,2.09,1.99,2.05,431600.0],["2022-12-01",2.03,2.15,2.03,2.1,403100.0],["2022-12-02",1.96,2.07,1.95,2.05,509000.0],["2022-12-05",2.02,2.15,2.02,2.02,395200.0],["2022-12-06",2.0,2.05,1.98,2.02,413200.0],["2022-12-07",1.99,2.02,1.96,1.98,425800.0],["2022-12-08",1.97,2.01,1.93,1.94,398800.0],["2022-12-09",1.92,2.0,1.92,1.97,197400.0],["2022-12-12",1.96,1.97,1.91,1.93,417200.0],["2022-12-13",1.96,2.04,1.95,1.96,433600.0],["2022-12-14",1.97,2.01,1.94,1.95,388800.0],["2022-12-15",1.91,1.95,1.88,1.9,473900.0],["2022-12-16",1.86,1.98,1.85,1.98,1072000.0],["2022-12-19",1.99,1.99,1.9,1.96,337500.0],["2022-12-20",1.95,1.97,1.91,1.96,238600.0],["2022-12-21",1.96,2.03,1.95,2.01,232100.0],["2022-12-22",2.0,2.0,1.94,1.98,214800.0],["2022-12-23",1.96,2.0,1.95,1.98,212300.0],["2022-12-27",2.0,2.04,1.94,1.98,316200.0],["2022-12-28",1.96,2.01,1.95,1.97,247300.0],["2022-12-29",2.01,2.1,1.98,2.06,260600.0],["2022-12-30",2.03,2.09,2.0,2.09,182500.0],["2023-01-03",2.11,2.14,2.02,2.07,242700.0],["2023-01-04",2.06,2.11,2.02,2.1,221100.0],["2023-01-05",2.03,2.1,2.03,2.07,197600.0],["2023-01-06",2.1,2.1,2.06,2.08,168200.0],["2023-01-09",2.08,2.14,2.07,2.07,187600.0],["2023-01-10",2.07,2.11,2.06,2.06,207500.0],["2023-01-11",2.08,2.25,2.06,2.23,370400.0],["2023-01-12",2.25,2.32,2.22,2.31,305100.0],["2023-01-13",2.32,2.39,2.31,2.38,290600.0],["2023-01-17",2.4,2.45,2.31,2.37,277500.0],["2023-01-18",2.39,2.44,2.36,2.37,222300.0],["2023-01-19",2.33,2.38,2.33,2.34,117200.0],["2023-01-20",2.35,2.38,2.34,2.38,347200.0],["2023-01-23",2.41,2.58,2.37,2.58,1032900.0],["2023-01-24",2.58,2.6,2.47,2.48,442600.0],["2023-01-25",2.43,2.5,2.4,2.42,347900.0],["2023-01-26",2.42,2.46,2.4,2.44,235700.0],["2023-01-27",2.44,2.48,2.43,2.48,161700.0],["2023-01-30",2.49,2.49,2.39,2.39,209800.0],["2023-01-31",2.39,2.54,2.37,2.52,351300.0],["2023-02-01",2.51,2.54,2.4,2.45,649200.0],["2023-02-02",2.58,2.91,2.55,2.88,1027200.0],["2023-02-03",2.87,3.07,2.82,3.0,811900.0],["2023-02-06",2.95,3.01,2.93,2.98,545100.0],["2023-02-07",2.95,3.13,2.92,3.1,595200.0],["2023-02-08",3.09,3.14,3.03,3.12,514000.0],["2023-02-09",3.11,3.13,3.04,3.06,394300.0],["2023-02-10",3.04,3.1,3.04,3.09,364000.0],["2023-02-13",3.09,3.18,3.04,3.18,414800.0],["2023-02-14",3.19,3.19,3.03,3.04,574500.0],["2023-02-15",3.03,3.16,2.92,3.16,353300.0],["2023-02-16",3.14,3.2,3.09,3.18,244300.0],["2023-02-17",3.19,3.19,3.01,3.1,361300.0],["2023-02-21",3.08,3.11,2.95,2.95,343500.0],["2023-02-22",2.97,3.07,2.95,2.95,211900.0],["2023-02-23",2.87,3.04,2.87,2.99,241700.0],["2023-02-24",2.93,2.96,2.85,2.85,293000.0],["2023-02-27",2.89,2.96,2.86,2.93,249100.0],["2023-02-28",2.93,2.99,2.89,2.9,142200.0],["2023-03-01",2.89,2.95,2.87,2.87,227200.0],["2023-03-02",2.85,2.97,2.85,2.95,232600.0],["2023-03-03",2.95,3.03,2.91,3.01,295400.0],["2023-03-06",3.02,3.08,3.0,3.02,206300.0],["2023-03-07",3.01,3.06,2.92,2.96,246500.0],["2023-03-08",2.95,3.0,2.93,2.95,218900.0],["2023-03-09",2.97,3.02,2.79,2.82,547800.0],["2023-03-10",2.76,2.85,2.74,2.78,343700.0],["2023-03-13",2.74,2.78,2.69,2.71,255200.0],["2023-03-14",2.8,2.87,2.77,2.85,374100.0],["2023-03-15",2.77,2.84,2.64,2.72,499600.0],["2023-03-16",2.7,2.86,2.64,2.85,245000.0],["2023-03-17",2.78,2.84,2.78,2.8,336700.0],["2023-03-20",2.8,2.85,2.78,2.78,328900.0],["2023-03-21",2.81,2.95,2.79,2.91,331400.0],["2023-03-22",2.88,2.95,2.82,2.82,202400.0],["2023-03-23",2.84,2.87,2.76,2.78,179800.0],["2023-03-24",2.75,2.83,2.75,2.81,165500.0],["2023-03-27",2.83,2.87,2.78,2.83,215200.0],["2023-03-28",2.82,2.87,2.82,2.85,161600.0],["2023-03-29",2.87,2.87,2.83,2.87,201300.0],["2023-03-30",2.87,2.92,2.81,2.91,220800.0],["2023-03-31",2.94,2.98,2.92,2.97,222100.0],["2023-04-03",2.98,3.05,2.92,2.94,415900.0],["2023-04-04",2.93,2.98,2.84,2.84,244500.0],["2023-04-05",2.8,2.87,2.71,2.73,420500.0],["2023-04-06",2.73,2.86,2.7,2.86,161500.0],["2023-04-10",2.84,3.01,2.83,2.98,445400.0],["2023-04-11",2.98,3.1,2.91,3.04,434700.0],["2023-04-12",3.04,3.13,3.03,3.07,465700.0],["2023-04-13",3.07,3.1,2.88,2.96,599500.0],["2023-04-14",2.96,3.03,2.89,3.0,799600.0],["2023-04-17",2.99,2.99,2.88,2.94,516800.0],["2023-04-18",2.95,3.06,2.94,2.97,516400.0],["2023-04-19",2.92,2.99,2.91,2.92,285700.0],["2023-04-20",2.9,2.99,2.9,2.97,151700.0],["2023-04-21",2.97,3.01,2.91,2.92,333100.0],["2023-04-24",2.95,3.01,2.94,2.96,211700.0],["2023-04-25",2.91,2.94,2.77,2.77,353500.0],["2023-04-26",2.73,2.8,2.4,2.7,287700.0],["2023-04-27",2.86,3.2,2.86,3.17,1000000.0],["2023-04-28",3.2,3.38,3.19,3.34,1001800.0],["2023-05-01",3.42,3.54,3.38,3.46,989400.0],["2023-05-02",3.42,3.42,3.22,3.26,584300.0],["2023-05-03",3.24,3.58,3.24,3.55,654100.0],["2023-05-04",3.49,3.65,3.36,3.51,972400.0],["2023-05-05",3.55,3.59,3.46,3.54,444300.0],["2023-05-08",3.55,3.58,3.49,3.58,223200.0],["2023-05-09",3.53,3.59,3.5,3.56,231100.0],["2023-05-10",3.58,3.74,3.55,3.72,513600.0],["2023-05-11",3.66,3.69,3.58,3.64,284300.0],["2023-05-12",3.62,3.65,3.51,3.53,287200.0],["2023-05-15",3.53,3.66,3.5,3.61,362900.0],["2023-05-16",3.56,3.63,3.45,3.58,353900.0],["2023-05-17",3.58,3.74,3.55,3.64,371900.0],["2023-05-18",3.64,3.71,3.58,3.6,433300.0],["2023-05-19",3.61,3.71,3.61,3.69,270500.0],["2023-05-22",3.71,3.8,3.65,3.78,556400.0],["2023-05-23",3.78,3.86,3.64,3.68,389400.0],["2023-05-24",3.65,3.69,3.57,3.67,320000.0],["2023-05-25",3.64,3.68,3.54,3.58,247400.0],["2023-05-26",3.54,3.65,3.54,3.63,332200.0],["2023-05-30",3.62,3.74,3.55,3.61,316600.0],["2023-05-31",3.56,3.73,3.55,3.69,327900.0],["2023-06-01",3.5,3.62,3.49,3.58,561200.0],["2023-06-02",3.56,3.8,3.54,3.79,472400.0],["2023-06-05",3.75,3.79,3.65,3.65,279500.0],["2023-06-06",3.65,3.75,3.65,3.72,225600.0],["2023-06-07",3.72,3.74,3.62,3.65,241200.0],["2023-06-08",3.67,3.71,3.64,3.68,307900.0],["2023-06-09",3.71,3.75,3.68,3.74,314700.0],["2023-06-12",3.75,3.99,3.72,3.91,1615000.0],["2023-06-13",3.95,3.95,3.82,3.88,887400.0],["2023-06-14",3.9,4.03,3.89,3.91,575700.0],["2023-06-15",3.89,3.97,3.86,3.92,517500.0],["2023-06-16",3.93,3.95,3.85,3.87,914300.0],["2023-06-20",3.85,4.03,3.82,3.97,992300.0],["2023-06-21",3.96,4.0,3.76,3.84,1330600.0],["2023-06-22",3.85,3.91,3.81,3.86,711900.0],["2023-06-23",3.8,3.86,3.57,3.65,12654600.0],["2023-06-26",3.65,3.85,3.61,3.79,894600.0],["2023-06-27",3.77,3.86,3.71,3.78,494800.0],["2023-06-28",3.76,3.85,3.69,3.83,492900.0],["2023-06-29",3.81,3.92,3.81,3.9,457600.0],["2023-06-30",3.92,3.94,3.8,3.87,728900.0],["2023-07-03",3.82,3.82,3.74,3.78,331600.0],["2023-07-05",3.75,3.75,3.55,3.59,1253700.0],["2023-07-06",3.52,3.62,3.5,3.58,529900.0],["2023-07-07",3.59,3.69,3.57,3.66,679700.0],["2023-07-10",3.67,3.82,3.67,3.79,374800.0],["2023-07-11",3.82,3.84,3.73,3.76,400300.0],["2023-07-12",3.82,3.88,3.81,3.86,324300.0],["2023-07-13",3.87,3.92,3.86,3.87,285200.0],["2023-07-14",3.83,3.89,3.79,3.8,324000.0],["2023-07-17",3.8,3.85,3.76,3.82,251000.0],["2023-07-18",3.83,3.97,3.81,3.92,507800.0],["2023-07-19",3.92,3.98,3.89,3.9,292900.0],["2023-07-20",3.91,3.96,3.86,3.9,286600.0],["2023-07-21",3.94,3.98,3.9,3.95,423300.0],["2023-07-24",3.95,3.98,3.91,3.94,278000.0],["2023-07-25",3.9,3.95,3.88,3.89,278400.0],["2023-07-26",3.89,3.98,3.89,3.97,290400.0],["2023-07-27",3.98,4.07,3.98,4.03,468700.0],["2023-07-28",4.07,4.26,4.03,4.2,1471300.0],["2023-07-31",4.22,4.3,4.16,4.26,600400.0],["2023-08-01",4.24,4.26,4.14,4.21,315300.0],["2023-08-02",4.21,4.21,4.14,4.16,293100.0],["2023-08-03",4.14,4.17,4.11,4.14,396000.0],["2023-08-04",4.15,4.27,4.14,4.2,469700.0],["2023-08-07",4.2,4.22,4.12,4.2,356100.0],["2023-08-08",4.16,4.22,4.06,4.1,1020100.0],["2023-08-09",4.0,4.03,3.55,3.6,2104600.0],["2023-08-10",3.71,3.71,3.12,3.15,1743500.0],["2023-08-11",3.12,3.22,3.01,3.08,2573000.0],["2023-08-14",3.03,3.16,3.02,3.15,717700.0],["2023-08-15",3.16,3.2,3.08,3.08,629000.0],["2023-08-16",3.05,3.06,2.91,2.91,861400.0],["2023-08-17",2.9,2.92,2.84,2.87,627400.0],["2023-08-18",2.84,2.93,2.82,2.9,434600.0],["2023-08-21",2.89,2.92,2.82,2.9,433500.0],["2023-08-22",2.93,2.98,2.83,2.83,410700.0],["2023-08-23",2.82,2.89,2.82,2.85,296400.0],["2023-08-24",2.84,2.87,2.8,2.81,287400.0],["2023-08-25",2.8,2.83,2.77,2.81,324600.0],["2023-08-28",2.87,2.91,2.83,2.84,286700.0],["2023-08-29",2.85,2.86,2.77,2.81,787500.0],["2023-08-30",2.81,2.86,2.81,2.85,445100.0],["2023-08-31",2.84,2.95,2.84,2.85,432900.0],["2023-09-01",2.85,3.0,2.85,2.92,463600.0],["2023-09-05",2.9,2.92,2.81,2.85,459700.0],["2023-09-06",2.84,2.86,2.75,2.76,372600.0],["2023-09-07",2.73,2.74,2.65,2.67,599300.0],["2023-09-08",2.66,2.67,2.63,2.63,339700.0],["2023-09-11",2.66,2.72,2.64,2.72,357700.0],["2023-09-12",2.68,2.77,2.68,2.75,420500.0],["2023-09-13",2.74,2.77,2.7,2.71,347900.0],["2023-09-14",2.75,2.81,2.74,2.77,295400.0],["2023-09-15",2.77,2.8,2.71,2.73,465200.0],["2023-09-18",2.72,2.74,2.69,2.71,281300.0],["2023-09-19",2.7,2.84,2.7,2.83,416600.0],["2023-09-20",2.83,2.86,2.73,2.74,294800.0],["2023-09-21",2.72,2.72,2.65,2.7,268100.0],["2023-09-22",2.72,2.74,2.69,2.7,395500.0],["2023-09-25",2.7,2.8,2.69,2.8,329700.0],["2023-09-26",2.79,2.83,2.77,2.8,421400.0],["2023-09-27",2.83,2.85,2.69,2.73,593300.0],["2023-09-28",2.74,2.79,2.72,2.73,232000.0],["2023-09-29",2.75,2.76,2.69,2.72,305400.0],["2023-10-02",2.74,2.75,2.65,2.67,309700.0],["2023-10-03",2.64,2.66,2.58,2.6,412200.0],["2023-10-04",2.65,2.93,2.62,2.89,770900.0],["2023-10-05",2.88,3.1,2.88,3.08,933700.0],["2023-10-06",3.07,3.1,2.97,2.99,495400.0],["2023-10-09",2.96,2.99,2.83,2.88,279200.0],["2023-10-10",2.87,2.96,2.86,2.92,230300.0],["2023-10-11",2.93,2.93,2.8,2.87,321200.0],["2023-10-12",2.86,2.86,2.77,2.82,390500.0],["2023-10-13",2.81,2.86,2.8,2.84,232400.0],["2023-10-16",2.86,2.91,2.81,2.88,256400.0],["2023-10-17",2.86,3.01,2.86,3.0,327900.0],["2023-10-18",2.97,2.97,2.82,2.82,225400.0],["2023-10-19",2.83,2.87,2.77,2.79,332000.0],["2023-10-20",2.79,2.79,2.74,2.75,261800.0],["2023-10-23",2.73,2.79,2.69,2.69,279800.0],["2023-10-24",2.7,2.82,2.7,2.81,254500.0],["2023-10-25",2.77,2.81,2.64,2.64,254800.0],["2023-10-26",2.63,2.67,2.58,2.62,262900.0],["2023-10-27",2.62,2.62,2.51,2.58,252900.0],["2023-10-30",2.63,2.64,2.52,2.63,420500.0],["2023-10-31",2.62,2.65,2.51,2.64,399100.0],["2023-11-01",2.63,2.63,2.53,2.57,292500.0],["2023-11-02",2.59,2.64,2.59,2.62,205800.0],["2023-11-03",2.69,2.82,2.63,2.8,335800.0],["2023-11-06",2.75,2.8,2.67,2.68,331300.0],["2023-11-07",2.7,2.74,2.61,2.73,360000.0],["2023-11-08",2.87,2.92,2.66,2.66,1068800.0],["2023-11-09",2.65,2.67,2.44,2.44,633100.0],["2023-11-10",2.42,2.5,2.39,2.47,347700.0],["2023-11-13",2.46,2.57,2.46,2.55,250700.0],["2023-11-14",2.61,2.68,2.6,2.68,483300.0],["2023-11-15",2.66,2.73,2.53,2.54,483900.0],["2023-11-16",2.5,2.6,2.45,2.52,455100.0],["2023-11-17",2.52,2.58,2.51,2.57,545500.0],["2023-11-20",2.58,2.79,2.58,2.71,386300.0],["2023-11-21",2.71,2.76,2.66,2.7,342800.0],["2023-11-22",2.71,2.77,2.69,2.75,192900.0],["2023-11-24",2.74,2.83,2.72,2.78,164700.0],["2023-11-27",2.72,2.78,2.7,2.7,253100.0],["2023-11-28",2.7,2.7,2.63,2.65,340700.0],["2023-11-29",2.69,2.74,2.65,2.66,267700.0],["2023-11-30",2.68,2.72,2.6,2.61,300500.0],["2023-12-01",2.5,2.6,2.4,2.54,1445500.0],["2023-12-04",2.5,2.65,2.5,2.64,470300.0],["2023-12-05",2.61,2.77,2.61,2.75,537700.0],["2023-12-06",2.79,2.8,2.64,2.66,410000.0],["2023-12-07",2.68,2.68,2.61,2.65,443100.0],["2023-12-08",2.62,2.69,2.62,2.65,276300.0],["2023-12-11",2.62,2.64,2.56,2.59,378600.0],["2023-12-12",2.6,2.63,2.53,2.63,270900.0],["2023-12-13",2.63,2.75,2.61,2.73,407500.0],["2023-12-14",2.79,2.85,2.72,2.78,582600.0],["2023-12-15",2.8,2.8,2.63,2.67,905800.0],["2023-12-18",2.7,2.74,2.66,2.71,326800.0],["2023-12-19",2.74,2.85,2.74,2.84,433200.0],["2023-12-20",2.84,2.9,2.75,2.78,476500.0],["2023-12-21",2.84,2.88,2.83,2.87,213700.0],["2023-12-22",2.88,2.9,2.84,2.87,234200.0],["2023-12-26",2.88,2.98,2.86,2.97,226800.0],["2023-12-27",2.98,3.05,2.97,3.01,417800.0],["2023-12-28",2.99,3.03,2.89,2.91,453200.0],["2023-12-29",2.92,2.95,2.81,2.83,372900.0],["2024-01-02",2.82,2.92,2.81,2.85,375500.0],["2024-01-03",2.75,2.79,2.69,2.7,496400.0],["2024-01-04",2.72,2.77,2.68,2.74,345600.0],["2024-01-05",2.71,2.82,2.68,2.77,396100.0],["2024-01-08",2.78,2.89,2.77,2.82,306300.0],["2024-01-09",2.79,2.8,2.75,2.78,199400.0],["2024-01-10",2.78,2.82,2.76,2.82,358500.0],["2024-01-11",2.81,2.88,2.78,2.85,345100.0],["2024-01-12",2.9,2.9,2.82,2.83,204300.0],["2024-01-16",2.83,2.83,2.77,2.78,223800.0],["2024-01-17",2.77,2.79,2.73,2.78,222000.0],["2024-01-18",2.78,2.82,2.73,2.78,249100.0],["2024-01-19",2.8,2.8,2.73,2.78,254400.0],["2024-01-22",2.84,2.94,2.82,2.94,522200.0],["2024-01-23",2.97,2.99,2.89,2.91,253100.0],["2024-01-24",2.95,2.95,2.8,2.8,183700.0],["2024-01-25",2.86,2.86,2.76,2.79,237300.0],["2024-01-26",2.78,2.81,2.73,2.75,202800.0],["2024-01-29",2.74,2.87,2.71,2.86,502400.0],["2024-01-30",2.83,2.83,2.7,2.7,241800.0],["2024-01-31",2.7,2.76,2.59,2.59,481700.0],["2024-02-01",2.6,2.72,2.5,2.56,1516300.0],["2024-02-02",2.5,2.53,2.4,2.45,1118000.0],["2024-02-05",2.47,2.47,2.37,2.38,525900.0],["2024-02-06",2.37,2.6,2.36,2.58,588600.0],["2024-02-07",2.58,2.58,2.46,2.47,411600.0],["2024-02-08",2.49,2.5,2.42,2.49,300100.0],["2024-02-09",2.5,2.65,2.47,2.64,496200.0],["2024-02-12",2.67,2.83,2.67,2.81,460600.0],["2024-02-13",2.7,2.88,2.66,2.75,1209800.0],["2024-02-14",2.8,2.82,2.67,2.72,529100.0],["2024-02-15",2.74,2.86,2.71,2.84,432100.0],["2024-02-16",2.82,2.84,2.77,2.78,228500.0],["2024-02-20",2.74,2.76,2.7,2.73,204700.0],["2024-02-21",2.7,2.73,2.66,2.7,193400.0],["2024-02-22",2.69,2.7,2.6,2.61,324700.0],["2024-02-23",2.62,2.65,2.55,2.64,306200.0],["2024-02-26",2.62,2.67,2.61,2.67,244800.0],["2024-02-27",2.69,2.73,2.68,2.71,227500.0],["2024-02-28",2.66,2.69,2.6,2.61,246900.0],["2024-02-29",2.68,2.68,2.58,2.6,486000.0],["2024-03-01",2.59,2.66,2.57,2.61,391300.0],["2024-03-04",2.6,2.61,2.53,2.54,431200.0],["2024-03-05",2.53,2.54,2.5,2.51,222700.0],["2024-03-06",2.53,2.64,2.49,2.62,694800.0],["2024-03-07",2.68,2.95,2.65,2.85,1333100.0],["2024-03-08",2.85,2.95,2.84,2.9,667700.0],["2024-03-11",2.9,2.92,2.74,2.76,343800.0],["2024-03-12",2.77,2.78,2.72,2.72,217100.0],["2024-03-13",2.74,2.77,2.66,2.68,244400.0],["2024-03-14",2.66,2.68,2.56,2.59,356600.0],["2024-03-15",2.59,2.63,2.57,2.61,636700.0],["2024-03-18",2.62,2.63,2.57,2.57,251400.0],["2024-03-19",2.58,2.62,2.58,2.6,139700.0],["2024-03-20",2.57,2.64,2.53,2.6,298000.0],["2024-03-21",2.63,2.64,2.53,2.54,455400.0],["2024-03-22",2.54,2.56,2.48,2.49,311200.0],["2024-03-25",2.51,2.54,2.46,2.48,433600.0],["2024-03-26",2.46,2.5,2.37,2.37,1146200.0],["2024-03-27",2.4,2.44,2.38,2.43,607400.0],["2024-03-28",2.44,2.51,2.42,2.47,423700.0],["2024-04-01",2.47,2.48,2.37,2.41,489000.0],["2024-04-02",2.35,2.45,2.33,2.43,455100.0],["2024-04-03",2.42,2.47,2.4,2.4,287000.0],["2024-04-04",2.43,2.52,2.4,2.41,355100.0],["2024-04-05",2.41,2.42,2.39,2.4,342200.0],["2024-04-08",2.42,2.42,2.38,2.4,414900.0],["2024-04-09",2.42,2.42,2.38,2.41,467000.0],["2024-04-10",2.38,2.42,2.33,2.37,675800.0],["2024-04-11",2.39,2.39,2.32,2.34,478600.0],["2024-04-12",2.35,2.36,2.27,2.28,429800.0],["2024-04-15",2.3,2.33,2.22,2.31,764600.0],["2024-04-16",2.3,2.3,2.23,2.23,382600.0],["2024-04-17",2.24,2.25,2.17,2.19,464400.0],["2024-04-18",2.22,2.25,2.17,2.21,693500.0],["2024-04-19",2.18,2.22,2.1,2.14,634000.0],["2024-04-22",2.15,2.19,2.1,2.17,1250000.0],["2024-04-23",2.18,2.25,2.17,2.22,414400.0],["2024-04-24",2.21,2.23,2.16,2.2,293900.0],["2024-04-25",2.18,2.21,2.14,2.18,359200.0],["2024-04-26",2.2,2.23,2.16,2.19,344300.0],["2024-04-29",2.2,2.22,2.17,2.22,452300.0],["2024-04-30",2.18,2.18,2.12,2.13,455900.0],["2024-05-01",2.15,2.21,2.14,2.17,626700.0],["2024-05-02",1.82,1.83,1.51,1.54,5309100.0],["2024-05-03",1.6,1.62,1.54,1.62,1537400.0],["2024-05-06",1.66,1.8,1.65,1.79,1417300.0],["2024-05-07",1.78,1.8,1.71,1.75,863400.0],["2024-05-08",1.75,1.76,1.65,1.67,715900.0],["2024-05-09",1.65,1.77,1.63,1.69,1151400.0],["2024-05-10",1.67,1.72,1.62,1.62,530700.0],["2024-05-13",1.63,1.67,1.58,1.58,717700.0],["2024-05-14",1.58,1.63,1.58,1.6,600700.0],["2024-05-15",1.6,1.7,1.6,1.69,760600.0],["2024-05-16",1.69,1.72,1.64,1.67,665200.0],["2024-05-17",1.67,1.71,1.63,1.63,511500.0],["2024-05-20",1.65,1.7,1.58,1.6,781400.0],["2024-05-21",1.6,1.61,1.51,1.52,796400.0],["2024-05-22",1.52,1.55,1.5,1.53,343900.0],["2024-05-23",1.53,1.56,1.49,1.49,776300.0],["2024-05-24",1.5,1.55,1.46,1.51,883800.0],["2024-05-28",1.51,1.6,1.51,1.59,526200.0],["2024-05-29",1.59,1.62,1.57,1.58,297800.0],["2024-05-30",1.59,1.61,1.57,1.57,240200.0],["2024-05-31",1.65,1.79,1.62,1.77,1219900.0],["2024-06-03",1.77,1.77,1.69,1.7,724400.0],["2024-06-04",1.68,1.72,1.68,1.71,309000.0],["2024-06-05",1.73,1.75,1.71,1.74,455900.0],["2024-06-06",1.74,1.83,1.73,1.81,490300.0],["2024-06-07",1.77,1.83,1.76,1.78,580500.0],["2024-06-10",1.76,1.82,1.76,1.78,543200.0],["2024-06-11",1.76,1.78,1.71,1.78,586100.0],["2024-06-12",1.83,1.97,1.82,1.85,737100.0],["2024-06-13",1.86,1.93,1.75,1.76,475200.0],["2024-06-14",1.73,1.77,1.71,1.73,389000.0],["2024-06-17",1.74,1.88,1.7,1.87,544000.0],["2024-06-18",1.92,1.92,1.74,1.74,374200.0],["2024-06-20",1.75,1.84,1.74,1.83,429400.0],["2024-06-21",1.86,1.92,1.84,1.88,566000.0],["2024-06-24",1.88,1.89,1.7,1.7,641200.0],["2024-06-25",1.69,1.73,1.64,1.65,350900.0],["2024-06-26",1.66,1.79,1.65,1.79,423700.0],["2024-06-27",1.8,1.83,1.73,1.79,337000.0],["2024-06-28",1.81,1.86,1.75,1.82,1356100.0],["2024-07-01",1.83,1.85,1.72,1.76,424600.0],["2024-07-02",1.74,1.76,1.68,1.75,411000.0],["2024-07-03",1.75,1.79,1.73,1.73,221900.0],["2024-07-05",1.71,1.73,1.69,1.72,606400.0],["2024-07-08",1.75,1.82,1.72,1.75,392200.0],["2024-07-09",1.73,1.74,1.68,1.7,322200.0],["2024-07-10",1.71,1.73,1.66,1.69,294800.0],["2024-07-11",1.74,1.98,1.73,1.97,1170100.0],["2024-07-12",1.97,2.0,1.87,1.97,623700.0],["2024-07-15",2.0,2.0,1.86,1.92,342200.0],["2024-07-16",1.95,2.09,1.94,2.07,907700.0],["2024-07-17",2.05,2.09,1.94,1.95,497100.0],["2024-07-18",1.93,1.96,1.78,1.8,730100.0],["2024-07-19",1.82,1.84,1.77,1.8,290600.0],["2024-07-22",1.79,1.97,1.76,1.95,630000.0],["2024-07-23",1.92,2.03,1.89,2.03,588500.0],["2024-07-24",2.03,2.05,1.92,1.94,247000.0],["2024-07-25",1.93,1.96,1.86,1.87,460400.0],["2024-07-26",1.93,1.94,1.85,1.92,329300.0],["2024-07-29",1.92,1.95,1.81,1.82,489000.0],["2024-07-30",1.81,1.91,1.81,1.91,374800.0],["2024-07-31",1.91,1.92,1.83,1.84,358200.0],["2024-08-01",1.84,1.85,1.67,1.69,685400.0],["2024-08-02",1.64,1.68,1.55,1.6,960500.0],["2024-08-05",1.51,1.59,1.47,1.47,1233200.0],["2024-08-06",1.49,1.58,1.46,1.5,662300.0],["2024-08-07",1.52,1.58,1.48,1.5,754500.0],["2024-08-08",1.5,1.53,1.49,1.52,263400.0],["2024-08-09",1.51,1.56,1.48,1.52,292900.0],["2024-08-12",1.5,1.53,1.4,1.41,856700.0],["2024-08-13",1.44,1.47,1.43,1.45,456600.0],["2024-08-14",1.46,1.51,1.42,1.43,982200.0],["2024-08-15",1.77,2.17,1.77,2.17,14709600.0],["2024-08-16",2.18,2.38,2.11,2.29,2959100.0],["2024-08-19",2.16,2.36,2.13,2.35,1981700.0],["2024-08-20",2.32,2.35,2.23,2.27,621700.0],["2024-08-21",2.32,2.49,2.27,2.49,1380900.0],["2024-08-22",2.49,2.49,2.27,2.27,668000.0],["2024-08-23",2.28,2.41,2.27,2.28,754800.0],["2024-08-26",2.31,2.31,2.19,2.23,817900.0],["2024-08-27",2.19,2.36,2.19,2.34,830400.0],["2024-08-28",2.33,2.34,2.19,2.22,406500.0],["2024-08-29",2.2,2.23,2.16,2.18,549000.0],["2024-08-30",2.19,2.24,2.12,2.18,541400.0],["2024-09-03",2.14,2.23,2.11,2.11,680200.0],["2024-09-04",2.11,2.11,2.01,2.02,804300.0],["2024-09-05",2.01,2.09,1.98,1.99,348200.0],["2024-09-06",1.98,2.04,1.91,1.92,623700.0],["2024-09-09",1.92,2.02,1.9,2.01,518800.0],["2024-09-10",2.0,2.03,1.95,2.03,396500.0],["2024-09-11",2.0,2.02,1.92,1.97,358400.0],["2024-09-12",1.96,2.12,1.96,2.12,397000.0],["2024-09-13",2.16,2.21,2.12,2.19,540200.0],["2024-09-16",2.22,2.23,2.16,2.18,528800.0],["2024-09-17",2.13,2.13,1.84,1.9,1408200.0],["2024-09-18",1.91,2.01,1.86,1.91,1060100.0],["2024-09-19",1.99,1.99,1.89,1.9,488300.0],["2024-09-20",1.9,1.9,1.71,1.73,2248800.0],["2024-09-23",1.75,1.82,1.71,1.77,863600.0],["2024-09-24",1.75,1.87,1.74,1.77,794800.0],["2024-09-25",1.78,1.79,1.69,1.7,456400.0],["2024-09-26",1.75,1.77,1.72,1.75,466100.0],["2024-09-27",1.77,1.81,1.76,1.79,725400.0],["2024-09-30",1.78,1.84,1.75,1.8,465000.0],["2024-10-01",1.8,1.81,1.69,1.72,477500.0],["2024-10-02",1.72,1.78,1.7,1.77,522100.0],["2024-10-03",1.76,1.81,1.75,1.77,358400.0],["2024-10-04",1.8,1.93,1.77,1.91,684100.0],["2024-10-07",1.93,1.95,1.81,1.88,639300.0],["2024-10-08",1.89,1.89,1.81,1.84,473000.0],["2024-10-09",1.83,1.84,1.75,1.76,499400.0],["2024-10-10",1.74,1.81,1.73,1.79,514000.0],["2024-10-11",1.78,1.84,1.78,1.83,215700.0],["2024-10-14",1.84,1.85,1.79,1.8,224300.0],["2024-10-15",1.8,1.9,1.75,1.87,787200.0],["2024-10-16",1.9,1.91,1.85,1.9,639100.0],["2024-10-17",1.9,1.92,1.82,1.83,727200.0],["2024-10-18",1.83,1.92,1.82,1.89,514500.0],["2024-10-21",1.89,1.91,1.84,1.85,354400.0],["2024-10-22",1.81,1.85,1.76,1.77,513500.0],["2024-10-23",1.76,1.79,1.7,1.75,782600.0],["2024-10-24",1.73,1.79,1.72,1.75,395300.0],["2024-10-25",1.75,1.78,1.73,1.75,300900.0],["2024-10-28",1.78,1.87,1.78,1.87,643200.0],["2024-10-29",1.86,1.88,1.83,1.86,326900.0],["2024-10-30",1.85,1.9,1.81,1.88,410700.0],["2024-10-31",1.87,1.87,1.73,1.73,506800.0],["2024-11-01",1.75,1.81,1.74,1.75,459900.0],["2024-11-04",1.75,1.82,1.73,1.8,377500.0],["2024-11-05",1.78,1.94,1.77,1.92,843500.0],["2024-11-06",1.98,2.03,1.89,2.03,1393200.0],["2024-11-07",1.9,2.09,1.81,2.09,1646200.0],["2024-11-08",2.05,2.15,2.02,2.15,772700.0],["2024-11-11",2.12,2.12,1.93,1.98,648900.0],["2024-11-12",1.94,1.97,1.86,1.91,471900.0],["2024-11-13",1.88,1.95,1.81,1.81,703800.0],["2024-11-14",1.8,1.84,1.74,1.74,736300.0],["2024-11-15",1.76,1.83,1.7,1.7,639600.0],["2024-11-18",1.71,1.75,1.69,1.7,426100.0],["2024-11-19",1.67,1.84,1.67,1.84,737800.0],["2024-11-20",1.84,1.87,1.77,1.83,590200.0],["2024-11-21",1.81,1.9,1.81,1.89,729600.0],["2024-11-22",1.89,1.96,1.87,1.93,638800.0],["2024-11-25",1.96,2.05,1.93,2.03,843700.0],["2024-11-26",2.02,2.04,1.95,1.96,492200.0],["2024-11-27",1.97,2.12,1.96,2.11,630100.0],["2024-11-29",1.92,2.25,1.92,2.23,1159200.0],["2024-12-02",2.25,2.25,2.1,2.15,802900.0],["2024-12-03",2.13,2.14,2.03,2.1,638000.0],["2024-12-04",2.08,2.1,2.0,2.03,634700.0],["2024-12-05",1.98,2.02,1.9,1.91,725100.0],["2024-12-06",1.94,2.02,1.92,2.01,536200.0],["2024-12-09",2.0,2.1,2.0,2.09,680300.0],["2024-12-10",2.07,2.12,2.04,2.07,747200.0],["2024-12-11",2.09,2.1,2.01,2.03,586100.0],["2024-12-12",2.0,2.0,1.92,1.92,869900.0],["2024-12-13",1.92,1.94,1.87,1.92,555200.0],["2024-12-16",1.91,1.98,1.9,1.95,394900.0],["2024-12-17",1.94,1.95,1.9,1.91,287600.0],["2024-12-18",1.93,1.93,1.75,1.79,869700.0],["2024-12-19",1.83,1.85,1.76,1.79,406500.0],["2024-12-20",1.78,1.89,1.78,1.85,699700.0],["2024-12-23",1.84,1.87,1.82,1.87,512600.0],["2024-12-24",1.86,1.94,1.85,1.94,188800.0],["2024-12-26",1.92,1.99,1.9,1.98,239100.0],["2024-12-27",1.97,1.98,1.8,1.83,725700.0],["2024-12-30",1.79,1.88,1.76,1.79,907800.0],["2024-12-31",1.81,2.1,1.81,1.98,1173300.0],["2025-01-02",1.91,2.06,1.88,1.95,560900.0],["2025-01-03",1.96,2.08,1.94,2.07,352400.0],["2025-01-06",2.15,2.21,2.12,2.19,1062100.0],["2025-01-07",2.23,2.29,2.12,2.19,688100.0],["2025-01-08",2.15,2.17,2.07,2.13,413700.0],["2025-01-10",2.12,2.17,2.04,2.14,560800.0],["2025-01-13",2.14,2.25,2.07,2.24,1348900.0],["2025-01-14",2.27,2.29,2.11,2.2,622400.0],["2025-01-15",2.25,2.32,2.18,2.3,1247800.0],["2025-01-16",2.31,2.34,2.2,2.3,417500.0],["2025-01-17",2.31,2.31,2.22,2.24,379600.0],["2025-01-21",2.22,2.33,2.2,2.24,882900.0],["2025-01-22",2.22,2.32,2.18,2.28,551500.0],["2025-01-23",2.26,2.34,2.22,2.29,528300.0],["2025-01-24",2.23,2.29,2.2,2.28,839200.0],["2025-01-27",2.28,2.34,2.2,2.22,409000.0],["2025-01-28",2.23,2.29,2.2,2.26,354000.0],["2025-01-29",2.25,2.26,2.19,2.22,313000.0],["2025-01-30",2.24,2.37,2.21,2.32,557600.0],["2025-01-31",2.33,2.33,2.22,2.23,509100.0],["2025-02-03",2.22,2.25,2.15,2.19,527500.0],["2025-02-04",2.2,2.35,2.19,2.33,736800.0],["2025-02-05",2.32,2.5,2.28,2.49,1593100.0],["2025-02-06",2.6,2.95,2.57,2.69,2995400.0],["2025-02-07",2.68,2.69,2.42,2.43,1112600.0],["2025-02-10",2.5,2.55,2.37,2.45,913300.0],["2025-02-11",2.4,2.47,2.28,2.29,1215900.0],["2025-02-12",2.22,2.27,2.19,2.23,1006900.0],["2025-02-13",2.25,2.28,2.19,2.28,766200.0],["2025-02-14",2.3,2.33,2.22,2.23,547900.0],["2025-02-18",2.23,2.29,2.22,2.23,619200.0],["2025-02-19",2.27,2.32,2.17,2.25,801500.0],["2025-02-20",2.2,2.22,2.13,2.16,1068100.0],["2025-02-21",2.2,2.2,2.07,2.11,765100.0],["2025-02-24",2.12,2.13,2.05,2.06,842100.0],["2025-02-25",2.07,2.09,1.99,2.02,574200.0],["2025-02-26",2.03,2.13,2.01,2.05,524500.0],["2025-02-27",2.04,2.05,1.96,2.0,547800.0],["2025-02-28",1.99,2.01,1.93,2.01,683400.0],["2025-03-03",2.01,2.02,1.9,1.92,739300.0],["2025-03-04",1.88,1.91,1.8,1.85,829700.0],["2025-03-05",1.84,1.94,1.83,1.91,439100.0],["2025-03-06",1.92,1.94,1.81,1.83,494000.0],["2025-03-07",1.85,1.89,1.8,1.86,499300.0],["2025-03-10",1.83,1.86,1.76,1.79,607300.0],["2025-03-11",1.79,1.85,1.75,1.82,358700.0],["2025-03-12",1.83,1.85,1.78,1.82,261000.0],["2025-03-13",1.82,1.82,1.73,1.74,354300.0],["2025-03-14",1.74,1.85,1.74,1.83,437600.0],["2025-03-17",1.83,1.89,1.82,1.87,222600.0],["2025-03-18",1.85,1.86,1.8,1.82,291700.0],["2025-03-19",1.82,1.89,1.81,1.87,259900.0],["2025-03-20",1.86,1.87,1.83,1.85,317800.0],["2025-03-21",1.82,1.87,1.79,1.86,708700.0],["2025-03-24",1.87,1.93,1.87,1.9,303600.0],["2025-03-25",1.9,1.93,1.87,1.9,247500.0],["2025-03-26",1.91,1.91,1.85,1.87,280200.0],["2025-03-27",1.88,1.91,1.83,1.89,375300.0],["2025-03-28",1.9,1.9,1.78,1.82,366100.0],["2025-03-31",1.79,1.82,1.75,1.79,366000.0],["2025-04-01",1.76,1.82,1.76,1.78,670700.0],["2025-04-02",1.77,1.85,1.76,1.82,715500.0],["2025-04-03",1.76,1.82,1.67,1.69,1232100.0],["2025-04-04",1.62,1.66,1.55,1.57,999600.0],["2025-04-07",1.53,1.66,1.43,1.57,1006700.0],["2025-04-08",1.65,1.65,1.51,1.53,774300.0],["2025-04-09",1.55,1.65,1.46,1.59,649200.0],["2025-04-10",1.53,1.55,1.44,1.48,525000.0],["2025-04-11",1.47,1.48,1.41,1.46,473300.0],["2025-04-14",1.48,1.52,1.45,1.51,678100.0],["2025-04-15",1.53,1.55,1.46,1.5,639500.0],["2025-04-16",1.49,1.5,1.42,1.46,593500.0],["2025-04-17",1.45,1.5,1.43,1.48,549900.0],["2025-04-21",1.45,1.48,1.43,1.45,400000.0],["2025-04-22",1.48,1.53,1.46,1.52,333000.0],["2025-04-23",1.59,1.63,1.53,1.53,424400.0],["2025-04-24",1.54,1.57,1.53,1.54,382500.0],["2025-04-25",1.54,1.59,1.53,1.58,494900.0],["2025-04-28",1.58,1.62,1.56,1.61,361300.0],["2025-04-29",1.62,1.65,1.59,1.62,405200.0],["2025-04-30",1.59,1.61,1.52,1.55,874700.0],["2025-05-01",1.54,1.56,1.34,1.35,2353500.0],["2025-05-02",1.39,1.4,1.36,1.37,704100.0],["2025-05-05",1.36,1.37,1.3,1.31,957200.0],["2025-05-06",1.31,1.33,1.28,1.3,1069600.0],["2025-05-07",1.31,1.38,1.28,1.36,754400.0],["2025-05-08",1.39,1.54,1.38,1.49,823600.0],["2025-05-09",1.49,1.54,1.48,1.51,572100.0],["2025-05-12",1.6,1.71,1.6,1.66,1158700.0],["2025-05-13",1.68,1.68,1.62,1.66,612100.0],["2025-05-14",1.65,1.68,1.58,1.59,1325800.0],["2025-05-15",1.58,1.6,1.56,1.59,312500.0],["2025-05-16",1.61,1.64,1.6,1.62,456100.0],["2025-05-19",1.56,1.63,1.56,1.62,625400.0],["2025-05-20",1.63,1.75,1.63,1.74,800400.0],["2025-05-21",1.77,1.77,1.6,1.62,681500.0],["2025-05-22",1.62,1.62,1.57,1.58,375300.0],["2025-05-23",1.53,1.58,1.53,1.57,519900.0],["2025-05-27",1.57,1.65,1.57,1.64,606000.0],["2025-05-28",1.64,1.65,1.59,1.59,470500.0],["2025-05-29",1.61,1.64,1.58,1.58,567000.0],["2025-05-30",1.57,1.61,1.53,1.53,543400.0],["2025-06-02",1.51,1.57,1.49,1.55,959000.0],["2025-06-03",1.55,1.57,1.5,1.57,770100.0],["2025-06-04",1.56,1.6,1.55,1.59,801100.0],["2025-06-05",1.57,1.6,1.52,1.52,445400.0],["2025-06-06",1.23,1.3,1.14,1.29,7530200.0],["2025-06-09",1.3,1.33,1.26,1.28,1367100.0],["2025-06-10",1.28,1.29,1.24,1.28,1159900.0],["2025-06-11",1.28,1.31,1.25,1.25,921100.0],["2025-06-12",1.27,1.28,1.24,1.25,1040400.0],["2025-06-13",1.23,1.26,1.21,1.22,808600.0],["2025-06-16",1.22,1.23,1.21,1.23,493900.0],["2025-06-17",1.27,1.29,1.23,1.23,1024600.0],["2025-06-18",1.22,1.26,1.21,1.23,765000.0],["2025-06-20",1.24,1.26,1.22,1.22,610800.0],["2025-06-23",1.22,1.25,1.22,1.25,367600.0],["2025-06-24",1.24,1.32,1.24,1.31,909300.0],["2025-06-25",1.32,1.37,1.28,1.34,1510100.0],["2025-06-26",1.36,1.38,1.31,1.32,1050000.0],["2025-06-27",1.33,1.41,1.32,1.38,2194400.0],["2025-06-30",1.38,1.39,1.35,1.37,806500.0],["2025-07-01",1.36,1.38,1.34,1.36,835700.0],["2025-07-02",1.35,1.41,1.35,1.39,974000.0],["2025-07-03",1.41,1.43,1.4,1.42,486900.0],["2025-07-07",1.43,1.43,1.34,1.34,765600.0],["2025-07-08",1.35,1.4,1.35,1.38,655500.0],["2025-07-09",1.4,1.42,1.38,1.42,517900.0],["2025-07-10",1.42,1.45,1.39,1.41,608300.0],["2025-07-11",1.39,1.42,1.35,1.36,431000.0],["2025-07-14",1.36,1.38,1.33,1.36,501100.0],["2025-07-15",1.39,1.39,1.33,1.33,627100.0],["2025-07-16",1.33,1.35,1.3,1.35,846600.0],["2025-07-17",1.35,1.4,1.35,1.36,729600.0],["2025-07-18",1.39,1.4,1.33,1.34,953500.0],["2025-07-21",1.34,1.38,1.33,1.34,691200.0],["2025-07-22",1.36,1.39,1.34,1.36,697700.0],["2025-07-23",1.38,1.42,1.37,1.41,861400.0],["2025-07-24",1.4,1.41,1.37,1.37,802900.0],["2025-07-25",1.38,1.4,1.35,1.36,510600.0],["2025-07-28",1.38,1.4,1.36,1.39,544400.0],["2025-07-29",1.39,1.4,1.37,1.37,597000.0],["2025-07-30",1.38,1.39,1.34,1.34,482700.0],["2025-07-31",1.33,1.36,1.3,1.31,788800.0],["2025-08-01",1.3,1.3,1.26,1.28,645000.0],["2025-08-04",1.29,1.29,1.27,1.29,654500.0],["2025-08-05",1.29,1.31,1.27,1.3,398000.0],["2025-08-06",1.31,1.32,1.3,1.31,350100.0],["2025-08-07",1.31,1.33,1.29,1.32,834000.0],["2025-08-08",1.34,1.4,1.32,1.39,699900.0],["2025-08-11",1.39,1.4,1.35,1.36,678300.0],["2025-08-12",1.37,1.49,1.37,1.48,848000.0],["2025-08-13",1.49,1.53,1.47,1.49,1279600.0],["2025-08-14",1.45,1.52,1.37,1.46,1829500.0],["2025-08-15",1.48,1.48,1.38,1.4,1214600.0],["2025-08-18",1.4,1.64,1.4,1.62,1982900.0],["2025-08-19",1.6,1.62,1.5,1.51,1049700.0],["2025-08-20",1.52,1.53,1.48,1.51,1095600.0],["2025-08-21",1.5,1.57,1.5,1.56,495600.0],["2025-08-22",1.55,1.6,1.55,1.59,629100.0],["2025-08-25",1.59,1.6,1.55,1.55,539200.0],["2025-08-26",1.55,1.57,1.54,1.55,549300.0],["2025-08-27",1.55,1.59,1.55,1.57,633600.0],["2025-08-28",1.57,1.57,1.53,1.56,568900.0],["2025-08-29",1.56,1.56,1.52,1.52,556200.0],["2025-09-02",1.5,1.52,1.48,1.49,467500.0],["2025-09-03",1.48,1.54,1.46,1.46,407700.0],["2025-09-04",1.46,1.51,1.46,1.51,474400.0],["2025-09-05",1.5,1.53,1.49,1.51,787500.0],["2025-09-08",1.51,1.6,1.49,1.55,849700.0],["2025-09-09",1.54,1.62,1.54,1.6,736100.0],["2025-09-10",1.59,1.64,1.54,1.55,711200.0],["2025-09-11",1.56,1.6,1.56,1.59,453700.0],["2025-09-12",1.61,1.65,1.55,1.57,1542300.0],["2025-09-15",1.56,1.62,1.56,1.61,921200.0],["2025-09-16",1.61,1.65,1.58,1.61,816400.0],["2025-09-17",1.6,1.66,1.59,1.59,536500.0],["2025-09-18",1.61,1.74,1.61,1.74,882700.0],["2025-09-19",1.75,1.76,1.66,1.67,1169400.0],["2025-09-22",1.67,1.83,1.67,1.79,1250400.0],["2025-09-23",1.79,1.79,1.71,1.72,798800.0],["2025-09-24",1.73,1.79,1.72,1.77,502200.0],["2025-09-25",1.76,1.79,1.66,1.67,776800.0],["2025-09-26",1.73,1.74,1.66,1.67,693900.0],["2025-09-29",1.67,1.68,1.63,1.63,301200.0],["2025-09-30",1.61,1.68,1.61,1.67,393800.0],["2025-10-01",1.67,1.69,1.63,1.65,374100.0],["2025-10-02",1.64,1.66,1.61,1.65,542400.0],["2025-10-03",1.64,1.75,1.64,1.69,466400.0],["2025-10-06",1.73,1.73,1.67,1.71,838700.0],["2025-10-07",1.71,1.73,1.56,1.57,1486200.0],["2025-10-08",1.6,1.72,1.58,1.68,857700.0],["2025-10-09",1.76,1.88,1.74,1.85,2099900.0],["2025-10-10",2.01,2.1,1.77,1.77,3302800.0],["2025-10-13",1.93,1.93,1.74,1.76,996500.0],["2025-10-14",1.74,1.76,1.67,1.7,695800.0],["2025-10-15",1.74,1.82,1.73,1.81,1176200.0],["2025-10-16",1.81,1.86,1.75,1.76,513000.0],["2025-10-17",1.74,1.76,1.67,1.69,847500.0],["2025-10-20",1.63,1.79,1.63,1.69,1025500.0],["2025-10-21",1.69,1.69,1.6,1.61,1493300.0],["2025-10-22",1.55,1.61,1.51,1.61,1240900.0],["2025-10-23",1.6,1.65,1.58,1.59,462900.0],["2025-10-24",1.63,1.65,1.56,1.57,816900.0],["2025-10-27",1.58,1.6,1.55,1.55,714300.0],["2025-10-28",1.58,1.58,1.47,1.48,1023700.0],["2025-10-29",1.45,1.51,1.42,1.44,733800.0],["2025-10-30",1.43,1.46,1.37,1.38,631400.0],["2025-10-31",1.38,1.42,1.37,1.41,970700.0],["2025-11-03",1.42,1.44,1.39,1.4,555100.0],["2025-11-04",1.37,1.4,1.36,1.38,523500.0],["2025-11-05",1.42,1.46,1.36,1.45,763900.0],["2025-11-06",1.28,1.3,1.1,1.22,3325100.0],["2025-11-07",1.2,1.27,1.15,1.17,1426100.0],["2025-11-10",1.18,1.21,1.16,1.17,1062900.0],["2025-11-11",1.17,1.19,1.15,1.17,931500.0],["2025-11-12",1.17,1.19,1.15,1.18,680300.0],["2025-11-13",1.15,1.16,1.1,1.11,922000.0],["2025-11-14",1.1,1.12,1.03,1.04,1317400.0],["2025-11-17",1.05,1.07,1.0,1.0,1121900.0],["2025-11-18",0.97,1.01,0.94,0.97,2987600.0],["2025-11-19",0.97,0.99,0.91,0.92,1543900.0],["2025-11-20",0.93,0.99,0.93,0.95,917000.0],["2025-11-21",0.94,1.07,0.94,1.05,1542300.0],["2025-11-24",1.05,1.07,1.01,1.01,564500.0],["2025-11-25",1.02,1.07,1.0,1.01,716700.0],["2025-11-26",1.03,1.06,0.99,1.04,681000.0],["2025-11-28",1.07,1.12,1.05,1.08,686200.0],["2025-12-01",1.08,1.09,1.02,1.02,920500.0],["2025-12-02",1.02,1.05,1.0,1.03,468100.0],["2025-12-03",1.02,1.04,1.0,1.03,1877300.0],["2025-12-04",1.03,1.06,1.02,1.02,816600.0],["2025-12-05",1.02,1.05,0.98,0.99,2134500.0],["2025-12-08",0.99,1.02,0.97,0.99,900200.0],["2025-12-09",0.97,1.0,0.95,0.99,1700000.0],["2025-12-10",0.98,1.11,0.97,1.08,1953000.0],["2025-12-11",1.07,1.13,1.03,1.1,1495200.0],["2025-12-12",1.1,1.11,1.05,1.06,852600.0],["2025-12-15",1.08,1.11,1.02,1.05,1197700.0],["2025-12-16",1.03,1.06,1.01,1.02,638900.0],["2025-12-17",1.01,1.02,0.94,0.94,1623600.0],["2025-12-18",0.94,0.98,0.89,0.89,1807100.0],["2025-12-19",0.89,0.92,0.86,0.91,1371700.0],["2025-12-22",0.91,0.94,0.88,0.89,1124600.0],["2025-12-23",0.89,0.89,0.81,0.86,2425800.0],["2025-12-24",0.85,0.87,0.84,0.86,437100.0],["2025-12-26",0.86,0.87,0.82,0.83,631300.0],["2025-12-29",0.81,0.82,0.78,0.81,1405000.0],["2025-12-30",0.82,0.82,0.8,0.8,1001400.0],["2025-12-31",0.8,0.84,0.8,0.82,887100.0],["2026-01-02",0.84,0.87,0.83,0.85,870900.0],["2026-01-05",0.86,0.91,0.84,0.89,932400.0],["2026-01-06",0.89,0.93,0.88,0.89,581700.0],["2026-01-07",0.89,0.89,0.86,0.87,496300.0],["2026-01-08",0.87,0.91,0.87,0.89,561400.0],["2026-01-09",0.89,0.91,0.86,0.88,694600.0],["2026-01-12",0.88,0.91,0.86,0.87,1093800.0],["2026-01-13",0.87,0.89,0.85,0.86,794400.0],["2026-01-14",0.87,0.88,0.83,0.84,503700.0],["2026-01-15",0.84,0.88,0.83,0.87,600800.0],["2026-01-16",0.87,0.88,0.84,0.84,534200.0],["2026-01-20",0.82,0.86,0.8,0.81,472000.0],["2026-01-21",0.85,0.85,0.79,0.81,538600.0],["2026-01-22",0.82,0.85,0.81,0.83,608000.0],["2026-01-23",0.83,0.86,0.8,0.82,443500.0],["2026-01-26",0.8,0.83,0.8,0.81,681100.0],["2026-01-27",0.81,0.83,0.79,0.83,722000.0],["2026-01-28",0.83,0.83,0.79,0.79,734200.0],["2026-01-29",0.82,0.82,0.78,0.8,601200.0],["2026-01-30",0.79,0.82,0.78,0.81,516300.0],["2026-02-02",0.81,0.82,0.78,0.8,459100.0],["2026-02-03",0.8,0.8,0.72,0.75,1242100.0],["2026-02-04",0.74,0.77,0.72,0.76,1105600.0],["2026-02-05",0.65,0.67,0.56,0.6,3049200.0],["2026-02-06",0.61,0.66,0.54,0.62,1698400.0],["2026-02-09",0.62,0.63,0.57,0.58,1238800.0],["2026-02-10",0.57,0.6,0.55,0.55,1039400.0],["2026-02-11",0.55,0.56,0.5,0.51,1622400.0],["2026-02-12",0.52,0.54,0.51,0.54,924600.0],["2026-02-13",0.52,0.58,0.52,0.55,751400.0],["2026-02-17",0.56,0.56,0.5,0.51,1103400.0],["2026-02-18",0.51,0.55,0.51,0.53,776600.0],["2026-02-19",0.53,0.55,0.52,0.55,669600.0],["2026-02-20",0.56,0.59,0.53,0.54,1378800.0],["2026-02-23",0.56,0.57,0.54,0.56,1564900.0],["2026-02-24",0.57,0.63,0.57,0.59,1423800.0],["2026-02-25",0.6,0.62,0.57,0.6,1400600.0],["2026-02-26",0.61,0.62,0.55,0.58,818300.0],["2026-02-27",0.58,0.58,0.55,0.58,671900.0],["2026-03-02",0.56,0.56,0.55,0.55,929500.0],["2026-03-03",0.52,0.55,0.49,0.53,1328900.0],["2026-03-04",0.53,0.53,0.51,0.52,763000.0],["2026-03-05",0.52,0.53,0.5,0.51,824300.0],["2026-03-06",0.51,0.51,0.48,0.49,907200.0],["2026-03-09",0.49,0.49,0.47,0.49,686800.0],["2026-03-10",0.49,0.5,0.48,0.48,541600.0],["2026-03-11",0.49,0.5,0.46,0.46,1174600.0],["2026-03-12",0.45,0.46,0.41,0.42,1958900.0],["2026-03-13",0.42,0.42,0.33,0.37,6301900.0],["2026-03-16",0.39,0.45,0.38,0.42,3006600.0],["2026-03-17",0.43,0.43,0.39,0.39,1039700.0],["2026-03-18",0.39,0.43,0.37,0.41,2140800.0],["2026-03-19",0.41,0.44,0.39,0.43,2213900.0],["2026-03-20",0.44,0.44,0.38,0.39,1550000.0],["2026-03-23",0.38,0.39,0.37,0.38,840700.0],["2026-03-24",0.38,0.39,0.37,0.38,886200.0],["2026-03-25",0.38,0.4,0.37,0.39,646000.0],["2026-03-26",0.37,0.39,0.37,0.38,1101800.0],["2026-03-27",0.37,0.41,0.36,0.4,1459200.0],["2026-03-30",0.38,0.39,0.33,0.34,1913300.0],["2026-03-31",0.33,0.39,0.33,0.39,1267300.0],["2026-04-01",0.39,0.41,0.36,0.39,1567900.0],["2026-04-02",0.39,0.42,0.38,0.42,1332000.0],["2026-04-06",0.42,0.44,0.41,0.42,827200.0],["2026-04-07",0.44,0.44,0.37,0.38,1261000.0],["2026-04-08",0.42,0.42,0.36,0.36,1494300.0],["2026-04-09",0.37,0.42,0.35,0.42,2128800.0],["2026-04-10",0.42,0.42,0.39,0.39,1280500.0],["2026-04-13",0.37,0.44,0.37,0.42,2036500.0],["2026-04-14",0.42,0.42,0.39,0.4,1866500.0],["2026-04-15",0.4,0.44,0.39,0.44,2209400.0],["2026-04-16",0.43,0.46,0.41,0.45,1093500.0],["2026-04-17",0.45,0.46,0.43,0.44,1258400.0],["2026-04-20",0.45,0.47,0.44,0.46,978100.0],["2026-04-21",0.47,0.48,0.42,0.42,1012800.0],["2026-04-22",0.42,0.47,0.42,0.47,727100.0],["2026-04-23",0.46,0.47,0.43,0.45,449400.0],["2026-04-24",0.45,0.47,0.44,0.46,1055200.0],["2026-04-27",0.46,0.47,0.44,0.44,707700.0],["2026-04-28",0.45,0.45,0.43,0.43,576300.0],["2026-04-29",0.46,0.46,0.41,0.42,638500.0],["2026-04-30",0.42,0.49,0.42,0.47,1627900.0],["2026-05-01",0.47,0.47,0.45,0.47,797200.0],["2026-05-04",0.48,0.49,0.46,0.46,899900.0],["2026-05-05",0.46,0.47,0.44,0.46,718300.0],["2026-05-06",0.46,0.49,0.45,0.48,1884700.0],["2026-05-07",0.36,0.4,0.28,0.29,5325000.0],["2026-05-08",0.31,0.38,0.3,0.38,4103600.0],["2026-05-11",0.36,0.38,0.34,0.34,1238500.0],["2026-05-12",0.33,0.34,0.31,0.31,1693200.0],["2026-05-13",0.31,0.32,0.28,0.3,2591200.0],["2026-05-14",0.31,0.32,0.28,0.28,3465700.0],["2026-05-15",0.29,0.3,0.27,0.27,38320200.0],["2026-05-18",0.25,0.29,0.25,0.29,17692700.0],["2026-05-19",0.29,0.3,0.27,0.29,4324400.0],["2026-05-20",0.28,0.35,0.28,0.33,7199000.0],["2026-05-21",0.31,0.33,0.3,0.31,2417300.0],["2026-05-22",0.31,0.33,0.3,0.31,3862600.0],["2026-05-26",0.33,0.39,0.32,0.37,17488000.0],["2026-05-27",0.4,0.4,0.35,0.39,17359500.0],["2026-05-28",0.35,0.44,0.35,0.42,5530700.0],["2026-05-29",0.4,0.43,0.36,0.38,4899900.0],["2026-06-01",0.38,0.41,0.36,0.39,3568200.0],["2026-06-02",0.38,0.41,0.37,0.4,1786600.0],["2026-06-03",0.39,0.39,0.36,0.37,1221100.0],["2026-06-04",0.35,0.37,0.34,0.37,1522300.0],["2026-06-05",0.37,0.37,0.33,0.34,3680200.0],["2026-06-08",0.34,0.35,0.33,0.35,1311900.0],["2026-06-09",0.34,0.35,0.32,0.33,1417300.0],["2026-06-10",0.33,0.34,0.32,0.33,1197200.0],["2026-06-11",0.33,0.35,0.31,0.34,1103700.0],["2026-06-12",0.34,0.36,0.33,0.34,1439900.0],["2026-06-15",0.35,0.36,0.32,0.32,1973100.0],["2026-06-16",0.32,0.35,0.32,0.34,1487900.0],["2026-06-17",0.33,0.35,0.32,0.34,1003700.0],["2026-06-18",0.35,0.35,0.34,0.35,997700.0],["2026-06-22",0.35,0.35,0.31,0.31,1286100.0],["2026-06-23",0.31,0.34,0.31,0.33,962200.0],["2026-06-24",0.33,0.35,0.32,0.33,883200.0],["2026-06-25",0.33,0.34,0.32,0.32,530500.0],["2026-06-26",0.32,0.32,0.26,0.26,11976900.0],["2026-06-29",0.28,0.28,0.25,0.26,4441000.0],["2026-06-30",0.26,0.27,0.25,0.26,1215300.0],["2026-07-01",0.26,0.27,0.26,0.26,2001100.0],["2026-07-02",0.26,0.28,0.25,0.25,2287500.0],["2026-07-06",0.26,0.27,0.25,0.27,879400.0],["2026-07-07",0.26,0.27,0.25,0.25,1149100.0],["2026-07-08",0.25,0.26,0.24,0.25,863700.0],["2026-07-09",0.26,0.26,0.25,0.26,526500.0],["2026-07-10",0.26,0.28,0.24,0.24,752800.0],["2026-07-13",0.25,0.29,0.25,0.27,3708100.0],["2026-07-14",0.27,0.29,0.26,0.26,1112600.0],["2026-07-15",0.27,0.29,0.27,0.27,659300.0],["2026-07-16",0.28,0.28,0.25,0.27,539400.0],["2026-07-17",0.27,0.27,0.25,0.26,314000.0],["2026-07-20",0.27,0.27,0.25,0.25,723800.0],["2026-07-21",0.25,0.26,0.25,0.25,970100.0],["2026-07-22",0.25,0.25,0.24,0.24,716600.0],["2026-07-23",0.24,0.24,0.23,0.24,1220800.0],["2026-07-24",0.23,0.24,0.23,0.24,780100.0],["2026-07-27",0.24,0.24,0.22,0.23,599300.0],["2026-07-28",0.22,0.27,0.22,0.24,2344700.0],["2026-07-29",0.24,0.25,0.23,0.23,1156000.0],["2026-07-30",0.25,0.3,0.24,0.29,9854000.0],["2026-07-31",0.27,0.29,0.26,0.27,1897400.0],["2026-08-03",0.27,0.29,0.26,0.27,637300.0],["2026-08-04",0.28,0.32,0.28,0.31,1750800.0],["2026-08-05",0.32,0.32,0.27,0.27,718400.0],["2026-08-06",0.28,0.3,0.27,0.28,447600.0],["2026-08-07",0.31,0.32,0.29,0.29,995100.0],["2026-08-10",0.29,0.31,0.27,0.29,1064300.0],["2026-08-11",0.29,0.3,0.29,0.29,538000.0],["2026-08-12",0.28,0.3,0.27,0.28,1039300.0],["2026-08-13",0.28,0.3,0.27,0.28,896900.0],["2026-08-14",0.26,0.28,0.26,0.28,715600.0],["2026-08-17",0.28,0.34,0.28,0.33,1150100.0],["2026-08-18",0.33,0.33,0.31,0.32,592000.0],["2026-08-19",0.31,0.33,0.29,0.29,1400300.0],["2026-08-20",0.31,0.32,0.29,0.29,589500.0],["2026-08-21",0.29,0.31,0.28,0.28,462500.0],["2026-08-24",0.28,0.31,0.27,0.27,470100.0],["2026-08-25",0.29,0.29,0.27,0.27,347000.0],["2026-08-26",0.27,0.29,0.26,0.26,398600.0],["2026-08-27",0.27,0.28,0.26,0.26,404800.0],["2026-08-28",0.26,0.28,0.26,0.27,641400.0],["2026-08-31",0.27,0.28,0.26,0.26,242500.0],["2026-09-01",0.26,0.26,0.25,0.25,550700.0],["2026-09-02",0.25,0.26,0.25,0.26,323400.0],["2026-09-03",0.26,0.27,0.26,0.27,248000.0],["2026-09-04",0.27,0.27,0.25,0.27,291800.0],["2026-09-08",0.27,0.28,0.26,0.26,433600.0],["2026-09-09",0.26,0.26,0.25,0.25,359500.0],["2026-09-10",0.26,0.26,0.24,0.24,622800.0],["2026-09-11",0.25,0.27,0.24,0.25,697400.0],["2026-09-14",0.25,0.26,0.24,0.25,319600.0],["2026-09-15",0.24,0.25,0.23,0.23,431900.0],["2026-09-16",0.23,0.25,0.22,0.23,544800.0],["2026-09-17",0.23,0.25,0.23,0.24,507000.0],["2026-09-18",0.24,0.25,0.23,0.23,509000.0],["2026-09-21",0.23,0.25,0.23,0.24,534900.0],["2026-09-22",0.24,0.25,0.23,0.23,471100.0],["2026-09-23",0.24,0.24,0.23,0.23,389300.0],["2026-09-24",0.22,0.23,0.22,0.22,911700.0],["2026-09-25",0.23,0.23,0.22,0.22,760300.0],["2026-09-28",0.29,0.38,0.28,0.3,377450900.0],["2026-09-29",0.2541,0.2993,0.2455,0.2955,12605106.0],["2026-09-30",0.2843,0.29,0.27,0.2701,4022943.981207]],"session_anchor":{"v":1,"date":"2007-02-08","index":0,"basis":"feed"}}