{"t":"CALX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-03-24",17.0,18.0,15.03,15.1,5530700.0],["2010-03-25",15.35,15.7,14.0,14.25,1213400.0],["2010-03-26",14.53,14.53,13.55,13.62,685400.0],["2010-03-29",13.76,13.76,13.05,13.25,507200.0],["2010-03-30",13.21,13.75,13.21,13.69,272100.0],["2010-03-31",13.6,13.8,13.25,13.45,263200.0],["2010-04-01",13.48,14.2,13.45,13.72,262100.0],["2010-04-05",13.85,14.06,13.7,14.0,100000.0],["2010-04-06",14.05,14.64,14.0,14.42,161800.0],["2010-04-07",14.62,14.65,13.87,14.03,107800.0],["2010-04-08",14.2,14.2,13.66,13.67,74900.0],["2010-04-09",13.7,13.95,13.52,13.77,71300.0],["2010-04-12",14.0,14.01,13.61,13.76,121000.0],["2010-04-13",13.76,13.8,13.42,13.48,118500.0],["2010-04-14",13.7,13.85,13.45,13.66,557000.0],["2010-04-15",13.7,14.25,13.7,14.16,168100.0],["2010-04-16",14.24,14.57,13.88,14.38,143200.0],["2010-04-19",14.4,14.54,14.01,14.07,76300.0],["2010-04-20",14.05,14.65,14.01,14.61,140800.0],["2010-04-21",14.68,14.81,14.26,14.52,200000.0],["2010-04-22",14.5,14.52,13.76,14.05,413200.0],["2010-04-23",14.1,14.33,13.93,13.96,95500.0],["2010-04-26",14.0,14.1,13.3,13.34,273800.0],["2010-04-27",13.48,13.48,11.88,12.19,501800.0],["2010-04-28",12.23,12.45,11.92,12.03,213500.0],["2010-04-29",12.07,12.5,11.99,12.36,135600.0],["2010-04-30",12.48,12.55,11.8,12.0,171300.0],["2010-05-03",12.5,12.5,11.53,12.04,452800.0],["2010-05-04",12.25,12.47,11.9,12.29,206900.0],["2010-05-05",12.15,12.32,11.58,11.86,206000.0],["2010-05-06",11.74,11.98,10.83,11.6,363200.0],["2010-05-07",10.93,11.25,10.14,10.4,653100.0],["2010-05-10",10.85,10.96,10.02,10.24,362800.0],["2010-05-11",10.2,10.25,9.66,10.2,411700.0],["2010-05-12",10.16,10.75,10.05,10.4,246500.0],["2010-05-13",10.32,10.87,10.3,10.83,242900.0],["2010-05-14",10.97,11.37,10.71,10.9,318100.0],["2010-05-17",10.9,11.31,10.75,11.31,121900.0],["2010-05-18",11.46,11.9,11.09,11.15,222200.0],["2010-05-19",11.15,11.4,10.9,11.06,148200.0],["2010-05-20",10.89,11.0,10.39,10.64,205400.0],["2010-05-21",10.6,11.22,10.51,10.85,95000.0],["2010-05-24",10.8,11.12,10.8,11.02,172100.0],["2010-05-25",10.8,11.02,10.7,10.93,71600.0],["2010-05-26",11.0,11.56,11.0,11.4,49100.0],["2010-05-27",11.67,12.07,11.58,11.89,84200.0],["2010-05-28",11.9,12.62,11.9,12.23,90100.0],["2010-06-01",12.11,12.35,11.68,11.68,66300.0],["2010-06-02",11.67,12.13,11.57,12.04,67900.0],["2010-06-03",12.11,12.31,11.97,12.26,55900.0],["2010-06-04",12.0,12.08,11.13,11.56,105500.0],["2010-06-07",11.45,11.77,10.85,10.93,114700.0],["2010-06-08",10.83,10.99,10.47,10.96,92100.0],["2010-06-09",11.0,11.37,11.0,11.14,72700.0],["2010-06-10",11.14,11.52,11.07,11.47,95800.0],["2010-06-11",11.35,11.5,11.04,11.4,71500.0],["2010-06-14",11.4,11.78,11.33,11.38,36700.0],["2010-06-15",11.38,11.62,11.08,11.5,46800.0],["2010-06-16",11.42,11.58,11.35,11.41,67500.0],["2010-06-17",11.4,11.44,11.01,11.28,46000.0],["2010-06-18",11.31,11.34,11.1,11.13,83200.0],["2010-06-21",11.22,11.53,11.14,11.19,77400.0],["2010-06-22",11.21,11.46,10.86,10.92,67300.0],["2010-06-23",10.94,11.16,10.79,11.07,115600.0],["2010-06-24",11.22,11.62,11.07,11.41,216500.0],["2010-06-25",11.46,11.53,10.25,10.35,1167000.0],["2010-06-28",10.35,10.94,10.3,10.85,138100.0],["2010-06-29",10.75,10.75,10.35,10.38,113100.0],["2010-06-30",10.45,10.52,10.24,10.26,73700.0],["2010-07-01",10.28,10.39,9.93,10.22,93300.0],["2010-07-02",10.22,10.53,10.07,10.31,127100.0],["2010-07-06",10.4,11.15,10.4,10.87,120700.0],["2010-07-07",10.9,11.4,10.68,11.38,180000.0],["2010-07-08",11.38,12.04,11.36,12.03,229300.0],["2010-07-09",12.06,12.44,11.69,12.39,81600.0],["2010-07-12",12.38,12.64,12.2,12.39,144200.0],["2010-07-13",12.37,12.37,11.69,11.74,369900.0],["2010-07-14",11.67,12.27,11.28,11.65,248900.0],["2010-07-15",11.62,11.69,11.36,11.51,83300.0],["2010-07-16",11.47,11.65,11.18,11.35,123200.0],["2010-07-19",11.37,11.44,10.86,10.87,79300.0],["2010-07-20",10.75,10.93,10.66,10.85,146000.0],["2010-07-21",10.88,11.12,10.66,10.71,23100.0],["2010-07-22",10.84,10.93,10.67,10.8,258000.0],["2010-07-23",11.61,11.63,9.75,10.45,569400.0],["2010-07-26",10.43,10.58,10.05,10.44,196700.0],["2010-07-27",10.43,10.58,10.22,10.48,160700.0],["2010-07-28",10.48,10.71,10.4,10.58,83200.0],["2010-07-29",10.65,10.75,10.56,10.61,19900.0],["2010-07-30",10.54,10.78,10.52,10.68,118600.0],["2010-08-02",10.78,10.83,10.6,10.63,115300.0],["2010-08-03",10.59,10.75,10.49,10.5,362100.0],["2010-08-04",10.53,10.75,10.53,10.75,53100.0],["2010-08-05",10.67,10.78,10.61,10.7,71200.0],["2010-08-06",10.8,10.8,10.37,10.52,82600.0],["2010-08-09",10.56,10.7,10.43,10.46,210900.0],["2010-08-10",10.39,10.43,10.1,10.23,52300.0],["2010-08-11",10.07,10.12,9.81,9.95,84000.0],["2010-08-12",9.87,10.36,9.87,10.35,74400.0],["2010-08-13",10.29,10.32,10.13,10.24,77900.0],["2010-08-16",10.21,10.41,9.77,10.19,276900.0],["2010-08-17",10.27,10.55,10.02,10.4,108600.0],["2010-08-18",10.5,10.51,10.26,10.31,96300.0],["2010-08-19",10.28,10.28,9.98,10.04,36000.0],["2010-08-20",10.02,10.09,9.8,9.93,113700.0],["2010-08-23",9.95,10.21,9.84,9.99,153400.0],["2010-08-24",9.85,10.0,9.57,9.9,150200.0],["2010-08-25",9.86,9.95,9.77,9.91,125900.0],["2010-08-26",9.87,10.4,9.85,10.4,233300.0],["2010-08-27",10.5,11.3,10.48,11.18,560400.0],["2010-08-30",11.17,11.74,11.16,11.46,195800.0],["2010-08-31",11.46,12.46,11.46,12.16,294200.0],["2010-09-01",12.4,13.18,12.36,12.72,265400.0],["2010-09-02",12.67,13.23,12.67,13.16,130300.0],["2010-09-03",13.37,13.55,13.1,13.29,137600.0],["2010-09-07",13.3,13.3,12.9,13.02,85900.0],["2010-09-08",13.05,13.25,12.95,13.15,140300.0],["2010-09-09",13.24,13.25,12.99,13.05,50100.0],["2010-09-10",13.04,13.17,12.76,13.11,100400.0],["2010-09-13",13.23,13.23,13.01,13.16,86500.0],["2010-09-14",13.16,13.55,13.1,13.38,100400.0],["2010-09-15",13.33,13.5,13.0,13.3,129600.0],["2010-09-16",12.4,13.0,11.94,13.0,675000.0],["2010-09-17",12.37,12.9,12.26,12.45,277800.0],["2010-09-20",12.36,12.89,12.03,12.47,190500.0],["2010-09-21",12.48,12.48,11.97,12.04,340600.0],["2010-09-22",12.02,12.25,11.71,12.04,164200.0],["2010-09-23",11.96,12.5,11.87,12.23,180600.0],["2010-09-24",12.28,13.08,12.28,13.03,312200.0],["2010-09-27",13.05,13.15,12.63,13.07,499000.0],["2010-09-28",13.14,13.86,12.96,13.68,356900.0],["2010-09-29",13.57,14.37,13.56,13.98,305800.0],["2010-09-30",14.08,14.41,13.92,14.36,503600.0],["2010-10-01",14.36,14.45,13.26,13.9,256400.0],["2010-10-04",13.75,13.9,13.41,13.5,635400.0],["2010-10-05",13.54,13.6,12.88,13.4,506700.0],["2010-10-06",13.43,13.43,12.9,13.08,391700.0],["2010-10-07",13.13,13.16,12.54,12.71,580900.0],["2010-10-08",12.77,13.0,12.56,12.96,290000.0],["2010-10-11",12.99,13.16,12.87,13.0,220000.0],["2010-10-12",12.97,13.5,12.87,13.36,280200.0],["2010-10-13",13.39,13.67,13.25,13.47,388400.0],["2010-10-14",13.51,13.58,12.77,12.95,211200.0],["2010-10-15",13.14,13.14,12.89,12.99,208200.0],["2010-10-18",13.0,13.09,12.85,12.95,196600.0],["2010-10-19",12.85,13.07,12.72,12.77,310600.0],["2010-10-20",12.85,12.97,12.51,12.64,310000.0],["2010-10-21",12.71,12.85,12.35,12.66,354800.0],["2010-10-22",12.7,12.94,12.54,12.93,307000.0],["2010-10-25",13.1,13.44,12.84,12.85,186200.0],["2010-10-26",12.75,12.95,12.67,12.78,200600.0],["2010-10-27",12.72,12.79,12.44,12.54,325300.0],["2010-10-28",12.55,12.65,12.26,12.54,208800.0],["2010-10-29",12.32,12.84,12.25,12.64,204200.0],["2010-11-01",12.59,12.7,12.4,12.5,267400.0],["2010-11-02",12.62,12.73,12.39,12.58,231800.0],["2010-11-03",12.58,12.63,12.25,12.45,113800.0],["2010-11-04",12.45,12.61,12.3,12.5,163100.0],["2010-11-05",12.4,12.54,12.29,12.46,109500.0],["2010-11-08",12.44,12.57,12.36,12.52,151500.0],["2010-11-09",13.66,13.66,12.52,12.7,226700.0],["2010-11-10",12.57,12.78,12.35,12.67,158900.0],["2010-11-11",12.6,13.31,12.6,12.99,472200.0],["2010-11-12",12.88,13.06,12.39,12.75,152800.0],["2010-11-15",12.79,12.92,12.3,12.47,120600.0],["2010-11-16",12.35,12.71,12.17,12.54,144000.0],["2010-11-17",12.57,12.71,12.46,12.54,90300.0],["2010-11-18",12.63,13.0,12.52,12.86,140800.0],["2010-11-19",12.79,12.86,12.42,12.85,79900.0],["2010-11-22",12.85,12.95,12.57,12.92,200200.0],["2010-11-23",12.72,12.87,12.43,12.62,276100.0],["2010-11-24",12.73,13.05,12.73,12.9,160400.0],["2010-11-26",12.77,12.93,12.56,12.85,52500.0],["2010-11-29",12.74,12.88,12.43,12.82,235900.0],["2010-11-30",12.6,12.83,12.52,12.77,855300.0],["2010-12-01",13.0,13.73,12.91,13.73,1167700.0],["2010-12-02",13.61,14.42,13.6,14.39,697500.0],["2010-12-03",14.27,15.49,14.27,15.23,536000.0],["2010-12-06",15.27,15.95,15.2,15.48,514700.0],["2010-12-07",15.6,15.63,15.11,15.2,391400.0],["2010-12-08",15.19,15.8,15.07,15.78,237800.0],["2010-12-09",15.78,16.37,15.65,16.01,430600.0],["2010-12-10",15.99,16.01,15.75,15.91,244900.0],["2010-12-13",15.91,16.39,15.77,15.9,381800.0],["2010-12-14",16.15,16.63,16.15,16.22,446300.0],["2010-12-15",16.27,16.27,15.77,15.97,223000.0],["2010-12-16",15.97,16.15,15.46,15.66,304100.0],["2010-12-17",15.8,16.25,15.68,15.89,549400.0],["2010-12-20",15.89,16.06,15.85,15.96,110800.0],["2010-12-21",15.99,16.33,15.85,16.32,88900.0],["2010-12-22",16.3,16.97,16.3,16.86,282900.0],["2010-12-23",16.86,17.0,16.71,16.95,97100.0],["2010-12-27",16.94,17.36,16.94,17.11,137400.0],["2010-12-28",17.18,17.4,16.97,17.17,135400.0],["2010-12-29",17.18,17.3,16.97,17.03,98200.0],["2010-12-30",17.08,17.15,16.75,17.04,57500.0],["2010-12-31",17.05,17.05,16.68,16.9,63500.0],["2011-01-03",16.96,17.23,16.5,17.05,229900.0],["2011-01-04",16.3,16.87,16.1,16.48,454400.0],["2011-01-05",16.39,16.82,16.29,16.53,254700.0],["2011-01-06",16.22,16.3,15.79,16.3,235200.0],["2011-01-07",16.35,16.43,16.0,16.25,95200.0],["2011-01-10",16.13,16.42,16.0,16.36,120700.0],["2011-01-11",16.46,16.85,16.32,16.64,169000.0],["2011-01-12",16.78,16.9,16.66,16.75,61600.0],["2011-01-13",16.75,16.86,16.7,16.77,104000.0],["2011-01-14",16.66,16.85,15.49,16.49,228800.0],["2011-01-18",16.37,16.43,15.95,16.18,111300.0],["2011-01-19",16.2,16.28,15.38,15.64,217000.0],["2011-01-20",15.51,16.21,14.99,15.99,186600.0],["2011-01-21",16.1,16.1,15.5,15.78,72000.0],["2011-01-24",15.9,15.9,15.59,15.61,75800.0],["2011-01-25",15.5,15.83,15.26,15.41,133300.0],["2011-01-26",15.47,15.89,15.47,15.7,38600.0],["2011-01-27",15.73,15.73,15.41,15.64,75400.0],["2011-01-28",15.66,15.97,15.5,15.81,148300.0],["2011-01-31",15.78,16.44,15.78,16.3,615900.0],["2011-02-01",16.49,16.49,16.2,16.31,200300.0],["2011-02-02",16.33,16.7,15.91,16.0,187300.0],["2011-02-03",15.88,16.0,15.32,15.81,340700.0],["2011-02-04",16.11,17.48,15.88,17.38,743400.0],["2011-02-07",17.45,18.95,17.27,17.99,590800.0],["2011-02-08",17.7,18.21,17.58,18.1,292400.0],["2011-02-09",18.0,18.18,17.72,17.98,132500.0],["2011-02-10",17.79,18.25,17.63,18.15,131100.0],["2011-02-11",18.13,18.66,18.03,18.59,156600.0],["2011-02-14",18.55,20.8,18.55,20.01,770600.0],["2011-02-15",19.98,20.36,19.79,20.04,243900.0],["2011-02-16",19.95,20.0,19.44,19.84,243500.0],["2011-02-17",19.86,19.94,19.02,19.1,177300.0],["2011-02-18",19.3,19.5,18.81,19.15,222000.0],["2011-02-22",19.0,19.44,18.41,18.44,190800.0],["2011-02-23",18.51,19.11,18.41,19.1,585900.0],["2011-02-24",19.1,19.75,18.84,19.75,356600.0],["2011-02-25",19.78,19.9,18.95,19.11,326300.0],["2011-02-28",19.06,19.12,17.78,17.79,689500.0],["2011-03-01",17.94,18.59,17.5,18.28,927500.0],["2011-03-02",18.38,19.12,18.05,19.07,369200.0],["2011-03-03",19.28,20.49,19.15,20.0,766700.0],["2011-03-04",19.98,20.1,19.33,19.63,157500.0],["2011-03-07",22.53,22.53,19.65,20.41,852400.0],["2011-03-08",20.37,20.65,20.0,20.21,163400.0],["2011-03-09",20.25,20.25,18.65,19.6,347800.0],["2011-03-10",19.48,19.48,18.85,18.99,225400.0],["2011-03-11",18.8,19.35,18.74,19.21,184500.0],["2011-03-14",15.43,19.1,15.43,18.25,272800.0],["2011-03-15",18.19,18.19,17.43,17.68,309800.0],["2011-03-16",17.6,18.09,17.29,17.44,384000.0],["2011-03-17",17.45,18.55,17.45,18.5,239500.0],["2011-03-18",18.65,18.69,18.13,18.57,229500.0],["2011-03-21",18.84,19.03,18.69,18.86,100900.0],["2011-03-22",18.92,19.0,18.26,18.47,154900.0],["2011-03-23",18.49,19.24,18.4,19.15,239600.0],["2011-03-24",19.16,19.53,18.72,19.0,296100.0],["2011-03-25",19.27,19.45,19.0,19.11,204100.0],["2011-03-28",19.18,19.93,19.12,19.67,509900.0],["2011-03-29",19.64,20.15,19.51,19.95,226200.0],["2011-03-30",20.05,20.85,20.0,20.47,394700.0],["2011-03-31",20.52,20.58,20.26,20.31,89300.0],["2011-04-01",20.44,20.77,20.13,20.46,503800.0],["2011-04-04",20.51,20.69,20.11,20.42,266700.0],["2011-04-05",20.25,20.49,19.59,20.07,571600.0],["2011-04-06",20.12,20.5,20.0,20.21,233400.0],["2011-04-07",20.24,20.4,19.8,20.14,486200.0],["2011-04-08",20.05,20.49,19.93,20.18,560900.0],["2011-04-11",20.25,20.25,19.83,19.91,178800.0],["2011-04-12",19.86,19.92,19.63,19.77,479700.0],["2011-04-13",21.5,21.5,19.79,19.92,185800.0],["2011-04-14",19.78,20.0,19.53,19.73,173500.0],["2011-04-15",19.68,19.68,19.15,19.24,222400.0],["2011-04-18",19.1,19.2,18.32,18.53,199700.0],["2011-04-19",18.58,18.87,18.3,18.64,468800.0],["2011-04-20",18.85,19.0,18.71,18.96,179800.0],["2011-04-21",19.11,19.19,18.96,19.14,166500.0],["2011-04-25",19.01,19.5,18.65,19.47,147800.0],["2011-04-26",19.49,19.8,19.4,19.62,284300.0],["2011-04-27",19.65,20.04,19.65,19.92,293400.0],["2011-04-28",19.9,20.21,19.9,20.12,331500.0],["2011-04-29",21.31,22.13,20.45,21.86,1027200.0],["2011-05-02",22.14,22.14,20.25,21.38,1008300.0],["2011-05-03",21.34,21.41,20.89,21.32,505100.0],["2011-05-04",20.92,20.92,20.62,20.79,473000.0],["2011-05-05",20.58,20.96,20.46,20.68,277200.0],["2011-05-06",21.0,22.0,20.9,21.83,1009200.0],["2011-05-09",21.9,22.48,21.69,22.36,674800.0],["2011-05-10",22.41,22.43,21.86,22.05,427600.0],["2011-05-11",21.94,21.94,21.23,21.4,435200.0],["2011-05-12",21.43,22.78,21.22,22.61,1046000.0],["2011-05-13",22.3,22.53,21.86,22.1,574500.0],["2011-05-16",22.22,22.27,21.67,21.99,483600.0],["2011-05-17",22.03,22.03,21.4,21.91,468300.0],["2011-05-18",22.29,22.97,22.0,22.78,545600.0],["2011-05-19",22.97,22.97,22.03,22.11,409300.0],["2011-05-20",22.0,22.14,21.5,21.54,506500.0],["2011-05-23",21.38,21.38,20.71,21.0,337600.0],["2011-05-24",21.03,21.2,20.69,21.12,371600.0],["2011-05-25",21.09,21.71,21.01,21.22,397000.0],["2011-05-26",21.17,21.3,20.81,21.22,251000.0],["2011-05-27",21.27,21.9,21.16,21.78,196600.0],["2011-05-31",21.98,21.99,21.0,21.57,564200.0],["2011-06-01",21.53,21.53,20.4,20.44,453100.0],["2011-06-02",20.51,20.78,20.26,20.59,187900.0],["2011-06-03",20.29,20.81,20.26,20.64,232400.0],["2011-06-06",20.72,20.72,19.79,20.0,425700.0],["2011-06-07",20.11,20.15,19.62,19.77,402400.0],["2011-06-08",19.67,19.84,19.41,19.63,458700.0],["2011-06-09",19.78,20.39,19.42,20.27,359200.0],["2011-06-10",20.2,20.3,19.6,20.02,306700.0],["2011-06-13",20.24,20.79,20.08,20.09,310400.0],["2011-06-14",20.31,20.62,20.05,20.6,294200.0],["2011-06-15",20.26,20.76,20.26,20.5,402800.0],["2011-06-16",20.36,20.44,18.85,19.43,964000.0],["2011-06-17",19.62,19.64,18.33,18.99,655200.0],["2011-06-20",18.91,19.55,18.86,19.4,219000.0],["2011-06-21",19.54,20.95,19.51,20.71,534900.0],["2011-06-22",20.62,20.96,20.62,20.71,254900.0],["2011-06-23",20.38,20.57,19.7,20.51,481000.0],["2011-06-24",20.56,21.02,20.19,20.68,2879600.0],["2011-06-27",20.58,21.18,20.22,21.1,268500.0],["2011-06-28",21.15,21.85,20.96,21.77,273100.0],["2011-06-29",21.77,21.99,21.61,21.73,190900.0],["2011-06-30",21.65,21.87,20.61,20.82,554300.0],["2011-07-01",20.95,21.52,20.43,21.46,411700.0],["2011-07-05",21.55,21.72,21.28,21.57,281900.0],["2011-07-06",21.54,21.93,21.36,21.89,242700.0],["2011-07-07",22.05,22.09,21.52,21.83,377300.0],["2011-07-08",21.57,21.78,21.26,21.71,249800.0],["2011-07-11",21.42,21.46,20.72,20.8,212900.0],["2011-07-12",20.68,21.06,20.47,20.57,270400.0],["2011-07-13",21.02,22.11,20.72,21.32,345300.0],["2011-07-14",21.39,21.39,20.35,20.97,403600.0],["2011-07-15",21.01,21.42,20.74,20.98,320900.0],["2011-07-18",20.83,21.15,20.0,20.75,387700.0],["2011-07-19",20.86,21.71,20.77,21.67,284500.0],["2011-07-20",21.61,21.77,21.11,21.73,310900.0],["2011-07-21",21.7,22.08,21.5,22.02,654400.0],["2011-07-22",22.0,22.47,20.02,20.3,1170000.0],["2011-07-25",20.1,20.55,19.78,19.82,351400.0],["2011-07-26",19.76,19.94,19.13,19.53,317600.0],["2011-07-27",19.25,19.25,18.08,18.25,565200.0],["2011-07-28",18.37,18.44,17.3,18.28,557600.0],["2011-07-29",18.15,18.51,17.79,18.34,540700.0],["2011-08-01",18.63,18.8,17.68,17.9,421800.0],["2011-08-02",17.7,18.08,16.95,17.02,491000.0],["2011-08-03",16.99,17.32,16.62,17.07,459800.0],["2011-08-04",16.78,16.84,14.85,14.94,812100.0],["2011-08-05",15.17,15.69,14.39,14.97,613400.0],["2011-08-08",14.53,14.86,13.55,13.63,626300.0],["2011-08-09",14.01,14.51,13.17,14.25,730200.0],["2011-08-10",13.78,14.8,13.67,14.24,639600.0],["2011-08-11",14.49,15.93,14.49,15.64,603600.0],["2011-08-12",15.81,16.29,15.78,15.9,528600.0],["2011-08-15",15.98,16.21,15.88,16.14,280600.0],["2011-08-16",15.88,15.93,15.4,15.53,268400.0],["2011-08-17",15.63,15.78,15.27,15.5,319000.0],["2011-08-18",14.88,14.99,13.28,13.65,727400.0],["2011-08-19",13.37,13.91,12.81,12.92,501900.0],["2011-08-22",13.11,13.47,12.94,12.99,628200.0],["2011-08-23",13.08,13.31,12.93,13.15,563700.0],["2011-08-24",13.15,14.02,13.05,14.0,452500.0],["2011-08-25",14.17,14.19,13.05,13.19,308100.0],["2011-08-26",13.12,13.48,12.73,13.45,537700.0],["2011-08-29",13.67,14.39,13.67,14.36,396800.0],["2011-08-30",14.28,15.12,14.25,14.85,1138200.0],["2011-08-31",14.96,14.98,14.44,14.78,356600.0],["2011-09-01",14.85,14.9,13.9,14.0,236700.0],["2011-09-02",13.7,13.7,12.76,12.89,492500.0],["2011-09-06",12.5,12.61,11.32,12.4,589500.0],["2011-09-07",12.66,12.89,12.26,12.87,518500.0],["2011-09-08",12.7,13.05,12.08,12.09,350700.0],["2011-09-09",11.97,12.16,11.61,11.95,524200.0],["2011-09-12",11.74,12.26,11.38,11.72,339400.0],["2011-09-13",11.8,12.24,11.64,12.16,373000.0],["2011-09-14",12.29,12.62,11.91,12.39,333700.0],["2011-09-15",12.54,12.76,12.31,12.48,199000.0],["2011-09-16",12.45,12.47,11.84,11.96,369400.0],["2011-09-19",11.7,11.75,11.12,11.55,421600.0],["2011-09-20",11.62,11.64,10.94,10.95,540700.0],["2011-09-21",11.02,11.41,10.8,10.82,350200.0],["2011-09-22",10.4,10.58,9.73,9.99,271500.0],["2011-09-23",9.99,10.58,9.94,10.47,244000.0],["2011-09-26",10.54,10.63,9.86,10.26,200700.0],["2011-09-27",9.54,9.66,8.62,8.75,1247800.0],["2011-09-28",8.4,8.46,8.07,8.16,1151000.0],["2011-09-29",8.31,8.43,7.86,8.15,852400.0],["2011-09-30",8.04,8.09,7.76,7.8,319000.0],["2011-10-03",7.72,7.74,7.14,7.2,476700.0],["2011-10-04",7.04,7.82,6.83,7.78,599000.0],["2011-10-05",7.73,8.55,7.65,8.35,413600.0],["2011-10-06",8.35,8.54,8.13,8.32,528300.0],["2011-10-07",8.4,8.57,8.13,8.38,412400.0],["2011-10-10",8.55,9.19,8.47,9.17,391100.0],["2011-10-11",9.06,9.17,8.76,8.84,185300.0],["2011-10-12",8.89,9.07,8.79,8.96,273400.0],["2011-10-13",8.92,9.07,8.71,8.86,198100.0],["2011-10-14",8.94,9.09,8.87,9.05,291200.0],["2011-10-17",8.96,9.0,8.41,8.46,212400.0],["2011-10-18",8.53,9.13,8.14,8.97,277500.0],["2011-10-19",8.94,9.0,8.67,8.73,259800.0],["2011-10-20",8.74,8.74,8.02,8.4,303100.0],["2011-10-21",7.9,7.9,6.39,6.82,2285400.0],["2011-10-24",6.8,7.14,6.8,7.05,860100.0],["2011-10-25",7.0,7.0,6.64,6.65,419300.0],["2011-10-26",6.78,6.89,6.51,6.81,454000.0],["2011-10-27",7.1,8.44,6.99,8.32,1547800.0],["2011-10-28",8.1,9.57,8.1,9.01,985500.0],["2011-10-31",8.84,9.13,8.54,8.71,487500.0],["2011-11-01",8.59,9.15,8.44,8.92,766600.0],["2011-11-02",9.15,9.47,8.99,9.3,759400.0],["2011-11-03",9.47,9.51,9.07,9.37,504100.0],["2011-11-04",9.25,9.76,9.1,9.38,933200.0],["2011-11-07",9.39,9.41,9.06,9.29,340900.0],["2011-11-08",9.41,9.88,9.28,9.77,344100.0],["2011-11-09",9.47,9.47,8.68,8.75,340000.0],["2011-11-10",8.93,9.14,8.77,8.89,262700.0],["2011-11-11",8.97,9.21,8.97,9.14,205600.0],["2011-11-14",9.07,9.2,8.7,8.81,185700.0],["2011-11-15",8.76,9.1,8.58,9.03,162900.0],["2011-11-16",8.92,9.5,8.88,9.19,539600.0],["2011-11-17",9.15,9.29,8.85,8.94,754000.0],["2011-11-18",8.94,9.01,8.38,8.41,227200.0],["2011-11-21",8.22,8.22,7.77,8.12,367100.0],["2011-11-22",8.07,8.2,7.91,7.98,336600.0],["2011-11-23",8.14,8.14,7.51,7.51,332500.0],["2011-11-25",7.49,7.57,7.16,7.18,96700.0],["2011-11-28",7.43,7.55,7.18,7.49,468700.0],["2011-11-29",7.51,8.09,7.45,7.92,747100.0],["2011-11-30",8.5,9.17,8.18,9.02,765900.0],["2011-12-01",8.95,9.0,8.25,8.3,438200.0],["2011-12-02",8.4,8.44,7.88,7.9,267900.0],["2011-12-05",8.11,8.32,7.84,7.91,607000.0],["2011-12-06",7.91,7.96,7.35,7.59,391400.0],["2011-12-07",7.52,7.52,7.06,7.21,344100.0],["2011-12-08",7.16,7.23,6.6,6.71,558600.0],["2011-12-09",6.76,7.03,6.57,6.9,424200.0],["2011-12-12",6.8,6.99,6.8,6.94,257500.0],["2011-12-13",7.03,7.05,6.5,6.52,260800.0],["2011-12-14",6.48,6.52,6.28,6.29,233300.0],["2011-12-15",6.39,6.53,6.37,6.42,267300.0],["2011-12-16",6.46,6.5,6.23,6.26,286700.0],["2011-12-19",5.97,5.97,5.6,5.62,333000.0],["2011-12-20",5.84,6.15,5.75,6.07,282100.0],["2011-12-21",6.02,6.02,5.69,5.91,199200.0],["2011-12-22",5.96,6.17,5.91,6.17,127500.0],["2011-12-23",6.17,6.35,6.06,6.29,149000.0],["2011-12-27",6.28,6.32,6.14,6.25,152400.0],["2011-12-28",6.25,6.26,5.73,5.73,309800.0],["2011-12-29",5.8,6.06,5.76,5.99,271000.0],["2011-12-30",5.93,6.54,5.93,6.47,462000.0],["2012-01-03",6.65,6.87,6.34,6.39,349600.0],["2012-01-04",6.24,6.41,6.11,6.29,317500.0],["2012-01-05",6.25,6.52,6.08,6.51,327500.0],["2012-01-06",6.51,7.07,6.49,6.98,698700.0],["2012-01-09",7.0,7.13,6.95,7.04,1315900.0],["2012-01-10",7.16,7.21,6.95,7.05,256400.0],["2012-01-11",7.03,7.35,6.9,7.24,150800.0],["2012-01-12",7.24,7.34,6.95,7.31,156600.0],["2012-01-13",7.11,7.19,6.87,6.99,140300.0],["2012-01-17",7.09,7.18,6.67,6.7,246000.0],["2012-01-18",6.74,7.55,6.61,7.51,326300.0],["2012-01-19",7.58,7.97,7.48,7.75,472100.0],["2012-01-20",7.77,8.24,7.67,8.01,786500.0],["2012-01-23",8.01,8.45,7.93,8.42,653500.0],["2012-01-24",8.37,8.53,8.19,8.5,222700.0],["2012-01-25",8.5,8.65,8.24,8.32,388700.0],["2012-01-26",8.34,8.58,8.27,8.46,252500.0],["2012-01-27",8.39,8.39,8.08,8.15,198500.0],["2012-01-30",8.03,8.19,7.93,8.08,121000.0],["2012-01-31",8.15,8.17,7.53,7.57,277200.0],["2012-02-01",7.67,8.12,7.56,7.97,424900.0],["2012-02-02",8.02,8.14,7.78,8.07,288600.0],["2012-02-03",8.24,8.94,8.24,8.85,348600.0],["2012-02-06",8.77,8.77,8.24,8.38,399600.0],["2012-02-07",8.56,8.93,8.45,8.59,423300.0],["2012-02-08",9.59,11.75,9.5,10.91,3156800.0],["2012-02-09",10.62,12.21,10.57,11.98,1736100.0],["2012-02-10",11.86,12.15,11.4,11.83,828200.0],["2012-02-13",12.04,12.16,11.61,11.66,732800.0],["2012-02-14",11.63,11.77,11.43,11.75,356100.0],["2012-02-15",11.8,11.9,11.5,11.72,255600.0],["2012-02-16",11.72,11.9,11.53,11.79,235100.0],["2012-02-17",11.83,11.85,11.53,11.57,242400.0],["2012-02-21",11.6,11.62,10.7,10.79,353200.0],["2012-02-22",10.75,10.79,10.22,10.29,438800.0],["2012-02-23",10.39,10.75,10.0,10.71,328700.0],["2012-02-24",10.77,10.8,10.1,10.19,258100.0],["2012-02-27",10.04,10.18,9.69,10.05,810000.0],["2012-02-28",9.97,10.14,9.7,9.72,556700.0],["2012-02-29",9.73,9.92,9.04,9.04,598200.0],["2012-03-01",8.98,9.6,8.8,9.51,753700.0],["2012-03-02",9.49,9.8,9.45,9.58,633400.0],["2012-03-05",9.51,9.58,9.09,9.55,575500.0],["2012-03-06",9.35,9.4,9.07,9.15,633500.0],["2012-03-07",9.24,9.28,8.92,8.94,358500.0],["2012-03-08",9.05,9.26,8.73,9.08,315600.0],["2012-03-09",9.08,9.63,8.97,9.48,279500.0],["2012-03-12",9.45,9.8,9.06,9.15,315900.0],["2012-03-13",9.26,9.43,9.01,9.29,382300.0],["2012-03-14",9.25,9.43,9.12,9.17,298900.0],["2012-03-15",9.16,9.5,9.0,9.13,473700.0],["2012-03-16",9.17,9.17,8.7,8.91,619200.0],["2012-03-19",8.86,9.18,8.8,9.0,309700.0],["2012-03-20",8.87,8.95,8.76,8.82,241300.0],["2012-03-21",8.87,8.94,8.66,8.73,260000.0],["2012-03-22",8.59,8.65,8.4,8.5,376000.0],["2012-03-23",8.5,8.59,8.35,8.52,264800.0],["2012-03-26",8.66,9.17,8.56,9.1,233300.0],["2012-03-27",9.14,9.28,9.09,9.25,236100.0],["2012-03-28",9.24,9.31,8.76,8.79,240200.0],["2012-03-29",8.71,8.73,8.39,8.58,209200.0],["2012-03-30",8.67,8.67,8.4,8.53,273700.0],["2012-04-02",8.5,8.65,8.26,8.64,317800.0],["2012-04-03",8.61,8.87,8.36,8.4,361500.0],["2012-04-04",8.4,8.4,7.75,7.79,412800.0],["2012-04-05",7.73,8.07,7.7,7.77,739100.0],["2012-04-09",7.6,7.63,7.34,7.37,228000.0],["2012-04-10",7.89,8.11,7.19,7.22,469000.0],["2012-04-11",7.33,8.21,7.33,7.95,911000.0],["2012-04-12",7.93,8.07,7.79,7.84,517400.0],["2012-04-13",7.77,7.8,7.39,7.5,370900.0],["2012-04-16",7.58,7.61,7.25,7.57,288300.0],["2012-04-17",7.68,7.92,7.67,7.7,491900.0],["2012-04-18",7.57,7.61,7.27,7.33,380800.0],["2012-04-19",7.33,7.51,7.07,7.14,327100.0],["2012-04-20",7.25,7.26,6.87,6.9,410200.0],["2012-04-23",6.72,7.28,6.65,7.07,1046600.0],["2012-04-24",7.13,7.17,6.85,6.95,230900.0],["2012-04-25",7.31,8.31,7.31,7.85,915000.0],["2012-04-26",7.81,7.95,7.59,7.64,383100.0],["2012-04-27",7.75,8.12,7.75,8.05,625700.0],["2012-04-30",8.05,8.06,7.64,7.96,578800.0],["2012-05-01",7.92,8.09,7.52,7.6,800500.0],["2012-05-02",7.65,9.34,7.65,8.92,2284300.0],["2012-05-03",8.92,9.25,8.35,8.51,713100.0],["2012-05-04",8.37,9.48,8.27,9.32,1310000.0],["2012-05-07",9.24,9.31,8.41,8.5,887500.0],["2012-05-08",8.47,8.97,8.29,8.94,478200.0],["2012-05-09",8.77,8.97,8.42,8.83,702500.0],["2012-05-10",9.01,9.01,8.36,8.51,712000.0],["2012-05-11",8.39,8.55,8.04,8.1,663600.0],["2012-05-14",8.0,8.3,7.87,8.14,451200.0],["2012-05-15",8.12,8.3,7.9,7.94,690800.0],["2012-05-16",8.0,8.45,7.69,7.72,670200.0],["2012-05-17",7.82,7.82,7.26,7.46,848700.0],["2012-05-18",7.46,7.46,7.01,7.05,811000.0],["2012-05-21",7.1,7.54,6.93,7.53,469500.0],["2012-05-22",7.5,7.93,7.25,7.32,589600.0],["2012-05-23",7.2,7.76,7.02,7.68,479000.0],["2012-05-24",7.75,7.86,7.64,7.86,594800.0],["2012-05-25",7.83,7.9,7.6,7.8,484300.0],["2012-05-29",7.93,8.39,7.85,8.2,636800.0],["2012-05-30",7.99,8.11,7.79,8.09,1078800.0],["2012-05-31",8.13,8.13,7.61,8.03,1018800.0],["2012-06-01",7.78,7.78,7.21,7.4,686500.0],["2012-06-04",7.39,7.54,7.25,7.54,504900.0],["2012-06-05",7.43,8.03,7.41,7.86,681200.0],["2012-06-06",7.98,8.1,7.84,7.94,372100.0],["2012-06-07",8.1,8.38,7.95,8.15,667400.0],["2012-06-08",8.11,8.11,7.62,7.66,510100.0],["2012-06-11",7.81,8.0,7.64,7.65,594000.0],["2012-06-12",7.72,7.74,7.41,7.72,411200.0],["2012-06-13",7.68,7.77,7.25,7.44,886500.0],["2012-06-14",7.5,7.75,7.44,7.64,631500.0],["2012-06-15",7.66,8.2,7.65,8.14,730100.0],["2012-06-18",8.0,8.11,7.7,7.99,594500.0],["2012-06-19",8.07,8.2,7.84,7.99,559400.0],["2012-06-20",7.97,8.07,7.83,7.96,471300.0],["2012-06-21",7.98,8.04,7.52,7.59,423200.0],["2012-06-22",7.63,7.89,7.46,7.89,1355700.0],["2012-06-25",7.69,7.8,7.5,7.73,304900.0],["2012-06-26",7.7,7.71,7.4,7.42,380000.0],["2012-06-27",7.49,7.64,7.46,7.58,595100.0],["2012-06-28",7.49,7.68,7.38,7.59,578100.0],["2012-06-29",7.8,8.24,7.71,8.22,658500.0],["2012-07-02",8.26,8.26,7.93,8.02,363100.0],["2012-07-03",8.03,8.09,7.93,8.01,330300.0],["2012-07-05",7.98,8.15,7.98,8.12,417500.0],["2012-07-06",8.0,8.04,7.74,7.81,213200.0],["2012-07-09",7.76,7.78,7.45,7.49,300900.0],["2012-07-10",7.57,7.57,7.18,7.21,463600.0],["2012-07-11",7.15,7.15,6.4,6.48,1482300.0],["2012-07-12",5.0,5.23,4.75,5.07,3206300.0],["2012-07-13",5.12,5.12,4.76,4.82,1064900.0],["2012-07-16",4.79,4.91,4.61,4.78,723100.0],["2012-07-17",4.78,4.85,4.55,4.6,980000.0],["2012-07-18",4.59,4.75,4.57,4.74,587300.0],["2012-07-19",4.74,5.49,4.73,5.45,1130000.0],["2012-07-20",5.33,5.35,4.86,5.01,919600.0],["2012-07-23",4.86,4.94,4.75,4.85,377200.0],["2012-07-24",4.85,4.9,4.65,4.66,973200.0],["2012-07-25",4.67,4.97,4.67,4.89,360900.0],["2012-07-26",5.01,5.12,4.65,4.7,422200.0],["2012-07-27",4.72,4.95,4.66,4.74,959700.0],["2012-07-30",4.77,5.02,4.61,4.9,935900.0],["2012-07-31",4.88,4.88,4.61,4.61,557700.0],["2012-08-01",4.39,4.65,4.28,4.34,985300.0],["2012-08-02",4.29,4.67,4.25,4.58,1320400.0],["2012-08-03",4.7,4.7,4.31,4.44,1158600.0],["2012-08-06",4.48,4.58,4.43,4.51,609500.0],["2012-08-07",4.5,4.65,4.39,4.49,615800.0],["2012-08-08",4.5,4.7,4.35,4.56,478800.0],["2012-08-09",4.58,5.01,4.53,4.75,1042600.0],["2012-08-10",4.71,5.0,4.63,4.97,420800.0],["2012-08-13",4.97,5.08,4.76,4.96,527300.0],["2012-08-14",4.99,4.99,4.71,4.74,368900.0],["2012-08-15",4.72,4.99,4.72,4.85,454800.0],["2012-08-16",4.86,5.31,4.85,5.31,617100.0],["2012-08-17",5.27,5.34,5.1,5.17,361800.0],["2012-08-20",5.12,5.35,5.03,5.27,241400.0],["2012-08-21",5.33,5.76,5.26,5.4,540700.0],["2012-08-22",5.41,5.44,5.23,5.29,337400.0],["2012-08-23",5.6,6.19,5.52,5.82,1267900.0],["2012-08-24",5.81,5.82,5.45,5.62,667700.0],["2012-08-27",5.64,5.64,5.36,5.42,805300.0],["2012-08-28",5.41,5.44,5.23,5.32,471500.0],["2012-08-29",5.35,5.56,5.23,5.53,321300.0],["2012-08-30",5.46,5.47,5.22,5.34,385800.0],["2012-08-31",5.39,5.45,5.18,5.31,293100.0],["2012-09-04",5.29,5.31,5.05,5.18,479600.0],["2012-09-05",5.2,5.24,5.02,5.05,828500.0],["2012-09-06",5.07,5.32,5.03,5.1,430500.0],["2012-09-07",5.21,5.66,5.0,5.64,2108000.0],["2012-09-10",5.61,5.82,5.45,5.47,499900.0],["2012-09-11",5.72,6.0,5.72,5.86,1183700.0],["2012-09-12",5.87,6.14,5.7,6.07,917100.0],["2012-09-13",6.06,6.4,5.96,6.28,766000.0],["2012-09-14",6.3,6.78,6.3,6.64,1261500.0],["2012-09-17",6.62,6.84,6.51,6.8,611000.0],["2012-09-18",6.71,6.71,6.28,6.58,853100.0],["2012-09-19",6.59,6.74,6.45,6.46,420500.0],["2012-09-20",6.39,6.5,6.25,6.33,454500.0],["2012-09-21",6.45,6.78,6.41,6.77,900100.0],["2012-09-24",6.7,6.84,6.59,6.72,540900.0],["2012-09-25",6.78,6.82,6.27,6.33,500700.0],["2012-09-26",6.36,6.37,6.1,6.28,791900.0],["2012-09-27",6.31,6.62,6.21,6.54,361900.0],["2012-09-28",6.37,6.46,6.14,6.4,679000.0],["2012-10-01",6.44,6.68,6.36,6.44,547300.0],["2012-10-02",6.4,6.45,6.23,6.34,348500.0],["2012-10-03",6.34,6.43,6.13,6.21,347900.0],["2012-10-04",6.23,6.26,6.0,6.05,436500.0],["2012-10-05",6.08,6.35,6.07,6.31,291500.0],["2012-10-08",6.26,6.4,6.12,6.35,464600.0],["2012-10-09",6.36,6.5,6.24,6.28,370000.0],["2012-10-10",6.27,6.32,6.03,6.07,312200.0],["2012-10-11",6.14,6.35,6.09,6.14,191600.0],["2012-10-12",6.15,6.24,5.87,6.01,350400.0],["2012-10-15",6.02,6.08,5.82,5.99,264400.0],["2012-10-16",6.0,6.04,5.89,6.04,212500.0],["2012-10-17",6.01,6.3,5.97,6.3,219700.0],["2012-10-18",6.3,6.4,6.11,6.11,313700.0],["2012-10-19",6.09,6.23,5.81,5.94,322500.0],["2012-10-22",5.93,6.08,5.86,6.04,231200.0],["2012-10-23",5.99,6.11,5.83,6.04,285900.0],["2012-10-24",6.08,6.08,5.85,5.9,254700.0],["2012-10-25",5.94,6.04,5.77,5.9,300700.0],["2012-10-26",6.02,6.99,6.02,6.85,1328400.0],["2012-10-31",6.84,6.84,6.51,6.65,407300.0],["2012-11-01",6.68,7.05,6.66,7.0,696200.0],["2012-11-02",7.02,7.03,6.76,6.89,330600.0],["2012-11-05",6.23,6.98,6.23,6.7,470000.0],["2012-11-06",6.74,6.81,6.65,6.69,344000.0],["2012-11-07",6.59,6.59,6.01,6.04,657400.0],["2012-11-08",6.04,6.19,5.89,5.91,352700.0],["2012-11-09",5.89,6.25,5.77,6.15,395700.0],["2012-11-12",6.19,6.29,5.96,6.01,251100.0],["2012-11-13",5.96,6.04,5.81,5.84,205900.0],["2012-11-14",5.87,5.97,5.83,5.86,245900.0],["2012-11-15",5.83,5.87,5.59,5.68,968700.0],["2012-11-16",5.66,5.74,5.47,5.68,1363800.0],["2012-11-19",5.78,6.16,5.75,6.15,288100.0],["2012-11-20",6.21,6.65,6.21,6.54,488800.0],["2012-11-21",6.59,6.78,6.47,6.73,331500.0],["2012-11-23",6.74,6.98,6.74,6.98,211500.0],["2012-11-26",6.96,7.07,6.84,6.98,228700.0],["2012-11-27",6.95,7.05,6.88,7.01,203700.0],["2012-11-28",6.95,7.13,6.82,7.08,306900.0],["2012-11-29",7.11,7.44,7.09,7.4,435000.0],["2012-11-30",7.25,7.41,7.09,7.38,404700.0],["2012-12-03",7.33,7.36,6.91,7.0,671600.0],["2012-12-04",6.99,7.19,6.96,7.05,327100.0],["2012-12-05",7.1,7.15,6.92,6.99,212800.0],["2012-12-06",7.0,7.22,6.8,7.18,266000.0],["2012-12-07",7.23,7.26,7.07,7.17,259000.0],["2012-12-10",7.15,7.25,7.08,7.2,206600.0],["2012-12-11",7.26,7.36,7.21,7.35,448600.0],["2012-12-12",7.3,7.46,7.29,7.38,471000.0],["2012-12-13",7.37,7.4,7.03,7.19,180900.0],["2012-12-14",7.11,7.41,7.09,7.35,239700.0],["2012-12-17",7.37,7.43,7.22,7.38,338400.0],["2012-12-18",7.36,7.51,7.26,7.5,402200.0],["2012-12-19",7.52,7.76,7.44,7.66,637000.0],["2012-12-20",7.65,7.79,7.5,7.68,459700.0],["2012-12-21",7.53,7.59,7.19,7.37,552400.0],["2012-12-24",7.38,7.54,7.32,7.52,130700.0],["2012-12-26",7.51,7.8,7.42,7.45,296800.0],["2012-12-27",7.48,7.57,7.32,7.47,210100.0],["2012-12-28",7.4,7.56,7.38,7.46,200000.0],["2012-12-31",7.49,7.78,7.38,7.69,332600.0],["2013-01-02",7.82,7.95,7.67,7.88,724200.0],["2013-01-03",7.91,8.0,7.61,7.65,321200.0],["2013-01-04",7.71,7.83,7.55,7.62,302500.0],["2013-01-07",7.54,7.62,7.45,7.54,299200.0],["2013-01-08",7.55,7.7,7.43,7.56,240700.0],["2013-01-09",7.58,7.79,7.56,7.67,498200.0],["2013-01-10",7.71,7.74,7.4,7.41,220400.0],["2013-01-11",7.45,7.51,7.34,7.39,252900.0],["2013-01-14",7.38,7.54,7.31,7.4,198900.0],["2013-01-15",7.35,7.5,7.3,7.44,264900.0],["2013-01-16",7.42,7.51,7.34,7.47,563400.0],["2013-01-17",7.53,7.67,7.49,7.62,503800.0],["2013-01-18",7.61,7.7,7.52,7.59,345500.0],["2013-01-22",7.61,7.78,7.51,7.71,219300.0],["2013-01-23",7.69,7.8,7.63,7.7,419800.0],["2013-01-24",7.69,7.7,7.58,7.62,367800.0],["2013-01-25",7.69,7.88,7.69,7.8,450700.0],["2013-01-28",7.83,8.1,7.76,8.06,1023000.0],["2013-01-29",8.05,8.06,7.95,8.05,328300.0],["2013-01-30",8.02,8.11,7.92,8.03,444100.0],["2013-01-31",8.06,8.2,7.99,8.14,869700.0],["2013-02-01",8.22,8.24,8.09,8.16,416800.0],["2013-02-04",8.04,8.27,8.04,8.19,531400.0],["2013-02-05",8.23,8.79,8.19,8.51,957200.0],["2013-02-06",8.44,8.53,7.26,7.68,2392000.0],["2013-02-07",7.69,7.96,7.66,7.75,780900.0],["2013-02-08",7.76,8.35,7.76,8.14,1338900.0],["2013-02-11",8.23,8.39,7.89,7.95,807900.0],["2013-02-12",7.96,8.39,7.96,8.39,412300.0],["2013-02-13",8.38,8.54,8.21,8.52,452100.0],["2013-02-14",8.46,8.66,8.4,8.6,251200.0],["2013-02-15",8.59,8.66,8.49,8.65,422500.0],["2013-02-19",8.65,8.85,8.64,8.82,308200.0],["2013-02-20",8.79,8.86,8.44,8.44,412100.0],["2013-02-21",8.41,8.61,8.24,8.41,547900.0],["2013-02-22",8.51,8.67,8.45,8.67,271700.0],["2013-02-25",8.73,8.73,8.5,8.5,319000.0],["2013-02-26",8.58,8.58,8.24,8.48,370600.0],["2013-02-27",8.46,8.52,8.34,8.46,248900.0],["2013-02-28",8.49,8.66,8.45,8.57,344600.0],["2013-03-01",8.48,8.5,8.26,8.38,230500.0],["2013-03-04",8.33,8.37,8.15,8.26,267100.0],["2013-03-05",8.3,8.48,8.21,8.45,314000.0],["2013-03-06",8.65,8.65,8.24,8.43,358200.0],["2013-03-07",8.38,9.03,8.38,9.02,809900.0],["2013-03-08",9.1,9.13,8.79,9.05,319900.0],["2013-03-11",8.99,9.17,8.91,9.17,424500.0],["2013-03-12",9.1,9.1,8.98,9.08,249900.0],["2013-03-13",9.06,9.06,8.83,8.87,203700.0],["2013-03-14",8.92,8.98,8.82,8.86,347700.0],["2013-03-15",8.82,8.92,8.62,8.8,278000.0],["2013-03-18",8.65,8.95,8.63,8.78,102900.0],["2013-03-19",8.78,8.85,8.44,8.61,145500.0],["2013-03-20",8.7,8.77,8.66,8.72,78600.0],["2013-03-21",8.6,8.71,8.47,8.53,144800.0],["2013-03-22",8.55,8.62,8.35,8.4,133100.0],["2013-03-25",8.41,8.55,8.26,8.42,173300.0],["2013-03-26",8.44,8.47,8.27,8.4,154800.0],["2013-03-27",8.32,8.46,8.24,8.3,168800.0],["2013-03-28",8.32,8.32,8.01,8.15,322500.0],["2013-04-01",8.15,8.19,7.96,8.1,262600.0],["2013-04-02",8.15,8.25,8.11,8.15,168800.0],["2013-04-03",8.17,8.24,8.1,8.18,238400.0],["2013-04-04",8.16,8.31,8.15,8.24,172500.0],["2013-04-05",8.07,8.31,7.87,8.07,355000.0],["2013-04-08",8.09,8.27,8.09,8.24,555800.0],["2013-04-09",8.25,8.67,8.22,8.57,203600.0],["2013-04-10",8.65,9.08,8.62,8.98,411800.0],["2013-04-11",8.99,8.99,8.61,8.66,236300.0],["2013-04-12",8.6,8.65,8.46,8.59,152300.0],["2013-04-15",8.55,8.59,8.03,8.1,325200.0],["2013-04-16",8.22,8.4,8.02,8.34,162100.0],["2013-04-17",8.21,8.21,7.87,8.0,233500.0],["2013-04-18",8.05,8.27,8.03,8.15,141000.0],["2013-04-19",8.15,8.2,8.01,8.18,171200.0],["2013-04-22",8.2,8.27,8.01,8.09,166600.0],["2013-04-23",8.17,8.35,8.05,8.24,163400.0],["2013-04-24",8.15,8.24,8.03,8.2,214400.0],["2013-04-25",8.25,8.39,7.96,8.0,905300.0],["2013-04-26",8.47,8.67,7.29,8.41,2296800.0],["2013-04-29",8.24,8.79,8.03,8.13,1214100.0],["2013-04-30",8.15,8.65,8.15,8.53,639400.0],["2013-05-01",8.51,8.56,8.17,8.21,460800.0],["2013-05-02",8.38,8.65,8.37,8.62,338600.0],["2013-05-03",8.75,9.0,8.66,8.93,421200.0],["2013-05-06",8.97,9.0,8.88,8.95,235800.0],["2013-05-07",9.22,9.39,8.88,9.01,317400.0],["2013-05-08",8.99,9.19,8.92,9.19,275700.0],["2013-05-09",9.14,9.23,8.96,9.06,206800.0],["2013-05-10",9.11,9.33,9.04,9.33,279700.0],["2013-05-13",9.27,9.45,9.24,9.35,311400.0],["2013-05-14",9.3,9.48,9.25,9.46,269800.0],["2013-05-15",9.47,9.52,9.32,9.51,251300.0],["2013-05-16",9.53,9.69,9.49,9.56,198800.0],["2013-05-17",9.65,9.67,9.4,9.64,312800.0],["2013-05-20",9.59,9.75,9.46,9.48,170300.0],["2013-05-21",9.49,9.51,9.24,9.38,220800.0],["2013-05-22",9.36,9.46,8.87,8.93,275100.0],["2013-05-23",8.84,8.96,8.65,8.88,318200.0],["2013-05-24",9.0,9.7,9.0,9.69,493400.0],["2013-05-28",9.94,10.3,9.81,10.25,667000.0],["2013-05-29",10.18,10.25,9.99,10.12,248600.0],["2013-05-30",10.13,10.59,10.05,10.53,323100.0],["2013-05-31",10.41,10.6,10.33,10.48,252700.0],["2013-06-03",10.51,10.54,10.08,10.4,503900.0],["2013-06-04",10.39,10.5,10.16,10.25,211400.0],["2013-06-05",10.21,10.25,10.03,10.12,253700.0],["2013-06-06",10.18,10.45,10.18,10.3,406900.0],["2013-06-07",10.35,10.39,10.24,10.31,213000.0],["2013-06-10",10.31,10.4,10.27,10.35,276200.0],["2013-06-11",10.16,10.44,10.03,10.27,140400.0],["2013-06-12",10.4,10.44,10.11,10.29,444500.0],["2013-06-13",10.2,10.49,10.12,10.45,158000.0],["2013-06-14",10.38,10.49,10.23,10.28,195700.0],["2013-06-17",10.42,10.56,10.39,10.51,113400.0],["2013-06-18",10.57,10.85,10.55,10.85,176600.0],["2013-06-19",10.83,10.98,10.77,10.82,139100.0],["2013-06-20",10.79,10.79,10.58,10.64,218000.0],["2013-06-21",10.67,10.71,10.08,10.3,783900.0],["2013-06-24",10.11,10.24,10.02,10.13,287300.0],["2013-06-25",10.27,10.27,10.07,10.17,308700.0],["2013-06-26",10.27,10.27,9.85,10.23,702400.0],["2013-06-27",10.34,10.36,10.14,10.21,221200.0],["2013-06-28",10.15,10.36,9.91,10.1,867000.0],["2013-07-01",10.21,10.38,10.12,10.3,207900.0],["2013-07-02",10.27,10.33,9.99,10.08,225700.0],["2013-07-03",10.05,10.25,9.96,10.17,154600.0],["2013-07-05",10.34,10.4,10.15,10.3,103400.0],["2013-07-08",10.33,10.33,10.09,10.16,115100.0],["2013-07-09",10.22,10.23,9.99,10.02,169900.0],["2013-07-10",10.05,10.3,10.03,10.3,238600.0],["2013-07-11",10.45,11.04,10.43,11.02,494500.0],["2013-07-12",11.04,11.57,11.04,11.49,583100.0],["2013-07-15",11.53,11.78,11.38,11.39,348800.0],["2013-07-16",11.43,11.53,11.31,11.41,324300.0],["2013-07-17",11.48,11.55,11.41,11.43,127300.0],["2013-07-18",11.45,11.78,11.41,11.76,220700.0],["2013-07-19",11.69,12.08,11.69,12.05,237600.0],["2013-07-22",12.09,12.32,11.95,12.14,362300.0],["2013-07-23",12.16,12.16,11.91,11.98,158700.0],["2013-07-24",12.04,12.16,11.9,11.96,163900.0],["2013-07-25",11.97,12.2,11.9,12.12,165300.0],["2013-07-26",11.97,12.12,11.73,11.81,211900.0],["2013-07-29",11.8,11.99,11.61,11.65,148200.0],["2013-07-30",11.75,11.76,11.57,11.72,279900.0],["2013-07-31",11.95,12.2,11.65,11.68,428500.0],["2013-08-01",11.82,12.0,11.66,11.72,348200.0],["2013-08-02",11.62,12.37,11.62,12.3,429700.0],["2013-08-05",12.31,12.54,12.28,12.44,254900.0],["2013-08-06",12.42,12.46,12.0,12.18,154600.0],["2013-08-07",12.44,13.09,12.38,12.88,538600.0],["2013-08-08",13.01,13.31,12.81,12.96,352900.0],["2013-08-09",12.88,13.07,12.74,12.82,212200.0],["2013-08-12",12.76,12.95,12.76,12.85,164200.0],["2013-08-13",12.88,12.94,12.78,12.82,265000.0],["2013-08-14",12.82,12.92,12.43,12.45,280400.0],["2013-08-15",12.21,12.25,11.97,12.01,270900.0],["2013-08-16",11.95,12.16,11.95,12.04,705700.0],["2013-08-19",12.06,12.2,12.0,12.06,311700.0],["2013-08-20",12.06,12.46,12.04,12.45,419900.0],["2013-08-21",12.42,12.65,12.38,12.46,357700.0],["2013-08-22",12.5,12.9,12.5,12.65,319400.0],["2013-08-23",12.71,12.95,12.68,12.92,211500.0],["2013-08-26",12.91,12.95,12.77,12.89,222100.0],["2013-08-27",12.67,12.81,12.51,12.56,337600.0],["2013-08-28",12.54,12.71,12.46,12.69,229400.0],["2013-08-29",12.7,12.95,12.7,12.94,229900.0],["2013-08-30",12.94,12.98,12.76,12.85,390500.0],["2013-09-03",13.04,13.25,13.0,13.09,424800.0],["2013-09-04",13.12,13.48,13.12,13.46,623800.0],["2013-09-05",13.52,13.65,13.34,13.38,324200.0],["2013-09-06",13.56,13.56,13.14,13.39,225400.0],["2013-09-09",13.49,13.98,13.41,13.9,345700.0],["2013-09-10",13.49,13.7,13.07,13.12,710900.0],["2013-09-11",13.09,13.2,12.98,13.04,451400.0],["2013-09-12",13.08,13.11,12.71,12.73,380700.0],["2013-09-13",12.75,12.82,12.62,12.65,354400.0],["2013-09-16",12.79,12.86,12.67,12.86,447500.0],["2013-09-17",12.84,13.05,12.84,13.04,297300.0],["2013-09-18",13.07,13.4,12.94,13.3,379100.0],["2013-09-19",13.31,13.39,13.05,13.16,171900.0],["2013-09-20",13.24,13.32,13.01,13.09,299200.0],["2013-09-23",13.13,13.13,12.57,12.67,272400.0],["2013-09-24",12.66,12.83,12.28,12.67,640900.0],["2013-09-25",12.68,13.0,12.59,12.85,245000.0],["2013-09-26",12.94,13.05,12.74,12.83,113900.0],["2013-09-27",12.75,12.87,12.58,12.73,102200.0],["2013-09-30",12.55,12.79,12.47,12.73,246300.0],["2013-10-01",12.76,13.0,12.71,12.9,143500.0],["2013-10-02",12.81,12.92,12.77,12.78,280900.0],["2013-10-03",12.76,12.81,12.39,12.51,158200.0],["2013-10-04",12.48,12.67,12.43,12.64,168500.0],["2013-10-07",12.47,12.53,12.32,12.34,217300.0],["2013-10-08",12.37,12.37,11.66,11.72,837100.0],["2013-10-09",11.73,11.8,11.33,11.59,600900.0],["2013-10-10",11.79,12.05,11.65,11.68,363400.0],["2013-10-11",11.69,11.87,11.58,11.83,415900.0],["2013-10-14",11.78,12.35,11.66,12.33,351800.0],["2013-10-15",12.26,12.51,12.22,12.37,339700.0],["2013-10-16",12.48,12.56,12.35,12.4,307300.0],["2013-10-17",12.33,12.52,12.19,12.44,214400.0],["2013-10-18",12.6,13.02,12.59,13.02,340000.0],["2013-10-21",13.07,13.36,12.92,13.0,253600.0],["2013-10-22",13.06,13.19,12.7,12.83,230500.0],["2013-10-23",12.73,12.79,12.49,12.52,208900.0],["2013-10-24",12.52,12.52,12.18,12.21,201800.0],["2013-10-25",12.25,12.25,11.7,11.87,367000.0],["2013-10-28",11.86,11.86,11.6,11.85,243300.0],["2013-10-29",11.87,12.53,11.87,12.5,374600.0],["2013-10-30",10.34,10.34,8.43,9.82,3490900.0],["2013-10-31",9.79,10.48,9.77,10.17,883200.0],["2013-11-01",10.16,10.27,9.8,9.86,697300.0],["2013-11-04",10.11,10.41,10.01,10.3,727700.0],["2013-11-05",10.21,10.42,10.2,10.37,432300.0],["2013-11-06",10.4,10.49,10.3,10.37,406700.0],["2013-11-07",10.43,10.45,10.01,10.29,638300.0],["2013-11-08",10.25,10.35,10.01,10.05,662700.0],["2013-11-11",10.0,10.11,9.88,10.1,339700.0],["2013-11-12",10.03,10.35,9.99,10.22,375200.0],["2013-11-13",10.19,10.56,10.18,10.42,324200.0],["2013-11-14",10.36,10.41,10.24,10.31,303600.0],["2013-11-15",10.26,10.44,10.16,10.4,309800.0],["2013-11-18",10.42,10.46,9.96,10.02,267400.0],["2013-11-19",10.01,10.1,9.91,10.06,212500.0],["2013-11-20",10.11,10.29,9.96,10.02,225600.0],["2013-11-21",10.06,10.4,10.04,10.15,246200.0],["2013-11-22",10.18,10.31,9.88,10.02,327100.0],["2013-11-25",10.01,10.06,9.91,9.99,292800.0],["2013-11-26",10.0,10.0,9.77,9.9,338000.0],["2013-11-27",9.89,10.09,9.85,10.05,237500.0],["2013-11-29",10.14,10.45,10.06,10.24,208900.0],["2013-12-02",10.18,10.18,9.64,9.77,388600.0],["2013-12-03",9.72,9.87,9.6,9.75,654100.0],["2013-12-04",9.67,9.86,9.65,9.7,216200.0],["2013-12-05",9.68,9.89,9.68,9.77,175100.0],["2013-12-06",9.86,9.96,9.75,9.76,254800.0],["2013-12-09",9.81,9.87,9.67,9.78,259100.0],["2013-12-10",9.79,9.86,9.63,9.72,308500.0],["2013-12-11",9.71,9.82,9.51,9.65,467700.0],["2013-12-12",9.63,9.7,9.44,9.59,313000.0],["2013-12-13",9.62,9.7,9.48,9.51,234100.0],["2013-12-16",9.55,9.78,9.55,9.74,169400.0],["2013-12-17",9.77,9.93,9.65,9.69,261200.0],["2013-12-18",9.71,9.71,9.43,9.45,380200.0],["2013-12-19",9.42,9.55,9.36,9.45,482800.0],["2013-12-20",9.49,9.62,9.34,9.45,734100.0],["2013-12-23",9.5,9.76,9.45,9.6,345500.0],["2013-12-24",9.6,9.75,9.53,9.61,164900.0],["2013-12-26",9.65,9.86,9.59,9.62,189500.0],["2013-12-27",9.65,9.75,9.48,9.55,262700.0],["2013-12-30",9.53,9.66,9.47,9.49,239900.0],["2013-12-31",9.54,9.87,9.53,9.64,451600.0],["2014-01-02",9.64,9.65,9.3,9.36,434000.0],["2014-01-03",9.36,9.63,9.36,9.58,280800.0],["2014-01-06",9.6,9.75,9.49,9.54,309900.0],["2014-01-07",9.6,9.6,9.24,9.29,806100.0],["2014-01-08",9.27,9.37,9.21,9.24,335800.0],["2014-01-09",8.87,8.91,8.24,8.29,1583900.0],["2014-01-10",8.26,8.41,8.2,8.38,681000.0],["2014-01-13",8.4,8.45,8.2,8.24,492100.0],["2014-01-14",8.3,8.45,8.29,8.3,580800.0],["2014-01-15",8.34,8.46,8.33,8.38,663800.0],["2014-01-16",8.4,8.47,8.33,8.41,729700.0],["2014-01-17",8.43,8.47,8.29,8.32,774400.0],["2014-01-21",8.39,8.48,8.33,8.4,636100.0],["2014-01-22",8.37,8.75,8.31,8.54,1176800.0],["2014-01-23",8.51,8.55,8.28,8.33,516000.0],["2014-01-24",8.31,8.42,8.16,8.28,362100.0],["2014-01-27",8.31,8.36,7.99,8.07,697400.0],["2014-01-28",8.1,8.28,7.97,8.18,541700.0],["2014-01-29",8.13,8.35,8.1,8.11,460300.0],["2014-01-30",8.16,8.34,7.95,8.1,916000.0],["2014-01-31",7.94,8.16,7.92,7.93,537500.0],["2014-02-03",7.94,8.02,7.78,7.88,606000.0],["2014-02-04",7.95,8.12,7.8,8.02,481600.0],["2014-02-05",8.0,8.13,7.79,7.96,498900.0],["2014-02-06",7.98,8.31,7.98,8.17,343100.0],["2014-02-07",8.18,8.27,8.1,8.18,309400.0],["2014-02-10",8.18,8.18,7.91,7.97,553100.0],["2014-02-11",8.0,8.05,7.87,7.95,730700.0],["2014-02-12",7.31,7.7,7.12,7.48,2156000.0],["2014-02-13",7.47,7.68,7.35,7.57,847300.0],["2014-02-14",7.58,7.85,7.53,7.67,957100.0],["2014-02-18",7.68,7.85,7.68,7.79,941400.0],["2014-02-19",7.75,7.89,7.66,7.66,236400.0],["2014-02-20",7.8,8.31,7.8,8.15,1672100.0],["2014-02-21",8.17,8.32,8.01,8.29,1111600.0],["2014-02-24",8.25,8.25,8.07,8.17,532800.0],["2014-02-25",8.18,8.19,8.08,8.11,512600.0],["2014-02-26",8.11,8.26,8.06,8.21,695000.0],["2014-02-27",8.16,8.22,8.03,8.06,644400.0],["2014-02-28",8.01,8.17,7.83,7.95,381000.0],["2014-03-03",7.84,7.98,7.72,7.93,470500.0],["2014-03-04",8.0,8.16,7.96,8.14,799900.0],["2014-03-05",8.14,8.34,8.14,8.27,299500.0],["2014-03-06",8.32,8.79,8.3,8.72,656300.0],["2014-03-07",8.74,8.91,8.54,8.78,713000.0],["2014-03-10",8.75,8.76,8.55,8.57,270600.0],["2014-03-11",8.55,8.71,8.39,8.65,601100.0],["2014-03-12",8.97,9.03,8.78,8.89,711000.0],["2014-03-13",8.93,8.99,8.65,8.7,775200.0],["2014-03-14",8.66,8.9,8.61,8.71,292400.0],["2014-03-17",8.74,8.93,8.68,8.88,319800.0],["2014-03-18",8.85,9.1,8.71,8.96,368800.0],["2014-03-19",8.97,9.04,8.91,9.03,337200.0],["2014-03-20",9.01,9.16,8.96,8.99,242200.0],["2014-03-21",9.06,9.07,8.85,8.89,323500.0],["2014-03-24",8.94,8.98,8.51,8.73,350000.0],["2014-03-25",8.8,8.88,8.57,8.61,150500.0],["2014-03-26",8.66,8.68,8.32,8.32,277400.0],["2014-03-27",8.29,8.4,8.14,8.15,286800.0],["2014-03-28",8.15,8.31,8.08,8.3,219400.0],["2014-03-31",8.32,8.51,8.26,8.43,139800.0],["2014-04-01",8.45,8.59,8.41,8.56,208200.0],["2014-04-02",8.55,8.67,8.49,8.67,125700.0],["2014-04-03",8.64,8.81,8.42,8.52,219900.0],["2014-04-04",8.6,8.6,8.19,8.31,353700.0],["2014-04-07",8.59,8.66,8.26,8.43,347700.0],["2014-04-08",8.43,8.51,8.32,8.39,217900.0],["2014-04-09",8.42,8.62,8.32,8.56,243600.0],["2014-04-10",8.58,8.63,8.12,8.32,443300.0],["2014-04-11",8.23,8.39,8.14,8.32,359900.0],["2014-04-14",8.4,8.45,8.1,8.23,374200.0],["2014-04-15",8.23,8.23,7.92,8.14,357800.0],["2014-04-16",8.15,8.23,7.97,8.1,270800.0],["2014-04-17",8.1,8.21,8.02,8.18,165600.0],["2014-04-21",8.19,8.24,8.08,8.22,104000.0],["2014-04-22",8.3,8.93,8.3,8.89,512800.0],["2014-04-23",8.83,8.95,8.71,8.78,193300.0],["2014-04-24",8.87,9.12,8.61,9.1,403700.0],["2014-04-25",9.07,9.11,8.8,8.99,858000.0],["2014-04-28",9.0,9.0,8.49,8.7,507700.0],["2014-04-29",8.71,8.75,8.43,8.46,296100.0],["2014-04-30",8.47,9.28,8.47,8.81,804700.0],["2014-05-01",8.76,8.8,8.48,8.69,726600.0],["2014-05-02",8.67,8.72,8.5,8.51,374200.0],["2014-05-05",8.5,8.53,8.31,8.37,320500.0],["2014-05-06",8.36,8.41,8.01,8.02,297100.0],["2014-05-07",8.0,8.05,7.8,7.92,399300.0],["2014-05-08",7.89,7.93,7.75,7.8,691200.0],["2014-05-09",7.76,7.92,7.76,7.87,421600.0],["2014-05-12",7.95,8.27,7.92,8.26,265300.0],["2014-05-13",8.21,8.36,8.02,8.11,405500.0],["2014-05-14",8.12,8.12,7.8,7.91,303800.0],["2014-05-15",7.88,7.96,7.72,7.87,227600.0],["2014-05-16",7.83,7.93,7.77,7.87,226500.0],["2014-05-19",7.81,8.15,7.81,8.14,208600.0],["2014-05-20",8.11,8.11,7.9,8.01,207300.0],["2014-05-21",8.02,8.19,7.94,8.12,266100.0],["2014-05-22",8.09,8.25,8.01,8.2,143000.0],["2014-05-23",8.17,8.3,8.14,8.3,157000.0],["2014-05-27",8.38,8.61,8.37,8.6,198500.0],["2014-05-28",8.55,8.6,8.39,8.44,232800.0],["2014-05-29",8.42,8.45,8.19,8.27,314500.0],["2014-05-30",8.32,8.32,8.03,8.16,192900.0],["2014-06-02",8.1,8.1,7.58,7.77,459300.0],["2014-06-03",7.73,7.74,7.54,7.63,260800.0],["2014-06-04",7.57,7.61,7.4,7.42,231100.0],["2014-06-05",7.5,7.8,7.42,7.79,307900.0],["2014-06-06",7.85,8.26,7.85,8.07,328100.0],["2014-06-09",8.02,8.04,7.94,8.0,182800.0],["2014-06-10",7.93,7.99,7.86,7.97,155500.0],["2014-06-11",7.88,8.01,7.79,7.8,328600.0],["2014-06-12",7.81,7.81,7.66,7.7,177100.0],["2014-06-13",7.74,7.79,7.58,7.74,93900.0],["2014-06-16",7.69,7.9,7.69,7.81,156900.0],["2014-06-17",7.83,8.0,7.8,7.95,320800.0],["2014-06-18",7.96,7.99,7.87,7.93,125900.0],["2014-06-19",8.0,8.0,7.85,7.91,95300.0],["2014-06-20",7.95,8.0,7.8,7.93,257200.0],["2014-06-23",7.91,7.98,7.81,7.87,120600.0],["2014-06-24",7.83,8.05,7.74,7.77,289500.0],["2014-06-25",7.76,7.78,7.6,7.73,98300.0],["2014-06-26",7.76,7.93,7.6,7.9,178700.0],["2014-06-27",7.9,8.11,7.9,8.11,1694600.0],["2014-06-30",8.06,8.22,7.99,8.18,234800.0],["2014-07-01",8.23,8.47,8.23,8.45,258200.0],["2014-07-02",8.46,8.54,8.3,8.46,195100.0],["2014-07-03",8.47,8.58,8.25,8.27,87600.0],["2014-07-07",8.21,8.21,7.97,8.03,148800.0],["2014-07-08",7.99,8.05,7.82,7.89,231400.0],["2014-07-09",7.93,8.02,7.76,7.91,197300.0],["2014-07-10",7.69,7.95,7.67,7.88,217800.0],["2014-07-11",7.85,7.98,7.84,7.91,85500.0],["2014-07-14",8.0,8.09,7.95,8.04,130200.0],["2014-07-15",8.01,8.07,7.88,7.99,272100.0],["2014-07-16",7.99,8.25,7.84,8.17,316700.0],["2014-07-17",8.14,8.18,8.02,8.12,239400.0],["2014-07-18",8.12,8.34,8.12,8.33,276500.0],["2014-07-21",8.29,8.32,8.17,8.3,142300.0],["2014-07-22",8.35,8.45,8.27,8.43,254600.0],["2014-07-23",8.37,8.46,8.29,8.37,213900.0],["2014-07-24",8.43,8.46,8.21,8.37,256100.0],["2014-07-25",8.3,8.3,8.03,8.16,219300.0],["2014-07-28",8.19,8.19,7.95,8.08,184500.0],["2014-07-29",8.06,8.25,8.01,8.21,246400.0],["2014-07-30",9.0,9.63,8.84,9.5,1617300.0],["2014-07-31",9.32,9.5,8.98,9.29,486800.0],["2014-08-01",9.27,9.38,9.02,9.14,376200.0],["2014-08-04",9.12,9.23,8.96,9.05,263000.0],["2014-08-05",8.99,9.15,8.91,9.15,328300.0],["2014-08-06",9.09,9.5,8.9,9.37,367500.0],["2014-08-07",9.39,9.42,9.1,9.14,201800.0],["2014-08-08",9.16,9.27,9.11,9.15,180300.0],["2014-08-11",9.21,9.32,9.07,9.27,175200.0],["2014-08-12",9.19,9.26,9.05,9.07,167700.0],["2014-08-13",9.12,9.27,9.04,9.26,160600.0],["2014-08-14",9.29,9.41,9.2,9.4,264600.0],["2014-08-15",9.5,9.58,9.08,9.43,704000.0],["2014-08-18",9.46,9.65,9.4,9.49,164900.0],["2014-08-19",9.51,10.05,9.5,9.93,874500.0],["2014-08-20",9.85,10.16,9.73,10.16,475000.0],["2014-08-21",10.11,10.11,9.92,10.11,292200.0],["2014-08-22",10.11,10.26,10.02,10.2,203900.0],["2014-08-25",10.24,10.29,9.87,9.89,141200.0],["2014-08-26",9.89,10.39,9.89,10.36,278200.0],["2014-08-27",10.35,10.57,10.28,10.56,325600.0],["2014-08-28",10.55,10.56,10.4,10.5,246500.0],["2014-08-29",10.51,10.55,10.44,10.5,257700.0],["2014-09-02",10.47,10.52,10.38,10.47,286600.0],["2014-09-03",10.5,10.77,10.46,10.51,385200.0],["2014-09-04",10.49,10.92,10.47,10.81,717600.0],["2014-09-05",10.7,10.8,10.51,10.6,267000.0],["2014-09-08",10.64,10.77,10.4,10.52,228300.0],["2014-09-09",10.47,10.49,10.14,10.18,286500.0],["2014-09-10",10.22,10.27,10.05,10.24,177000.0],["2014-09-11",10.24,10.39,10.23,10.28,206200.0],["2014-09-12",10.25,10.33,10.07,10.26,230000.0],["2014-09-15",10.26,10.26,9.92,10.11,223600.0],["2014-09-16",10.06,10.1,9.86,9.89,278400.0],["2014-09-17",9.87,10.12,9.87,10.05,115700.0],["2014-09-18",10.1,10.18,10.1,10.17,128600.0],["2014-09-19",10.16,10.23,9.55,9.7,474700.0],["2014-09-22",9.62,9.63,9.29,9.36,312800.0],["2014-09-23",9.29,9.44,9.21,9.23,190800.0],["2014-09-24",9.3,9.42,9.16,9.4,194100.0],["2014-09-25",9.4,9.4,9.15,9.15,146000.0],["2014-09-26",9.22,9.32,9.18,9.26,169100.0],["2014-09-29",9.2,9.52,9.14,9.5,213400.0],["2014-09-30",9.51,9.77,9.41,9.57,465000.0],["2014-10-01",9.55,9.63,9.3,9.52,324500.0],["2014-10-02",9.49,9.68,9.37,9.61,132400.0],["2014-10-03",9.71,9.73,9.33,9.39,172500.0],["2014-10-06",9.39,9.56,9.2,9.22,126300.0],["2014-10-07",9.15,9.18,8.84,8.88,256700.0],["2014-10-08",9.23,9.34,8.99,9.16,706400.0],["2014-10-09",9.06,9.21,8.82,8.93,205400.0],["2014-10-10",8.85,8.85,8.27,8.31,371000.0],["2014-10-13",8.3,8.76,8.26,8.59,313600.0],["2014-10-14",8.7,8.89,8.6,8.71,183300.0],["2014-10-15",8.65,9.03,8.5,8.99,355700.0],["2014-10-16",8.86,9.16,8.79,8.98,336700.0],["2014-10-17",9.0,9.15,8.8,8.81,219600.0],["2014-10-20",8.76,8.97,8.76,8.87,136800.0],["2014-10-21",8.95,8.96,8.71,8.77,338400.0],["2014-10-22",8.8,8.88,8.56,8.57,156700.0],["2014-10-23",8.65,8.95,8.64,8.87,200500.0],["2014-10-24",8.82,8.99,8.62,8.84,204600.0],["2014-10-27",8.75,8.76,8.59,8.6,153300.0],["2014-10-28",8.62,8.77,8.55,8.74,861900.0],["2014-10-29",8.78,9.06,8.68,8.84,838400.0],["2014-10-30",9.46,11.09,9.46,10.76,2826600.0],["2014-10-31",10.88,10.97,10.65,10.81,856900.0],["2014-11-03",10.81,10.99,10.71,10.84,448500.0],["2014-11-04",10.83,11.41,10.79,10.99,791500.0],["2014-11-05",11.04,11.13,10.85,11.03,231100.0],["2014-11-06",11.01,11.53,10.95,11.44,633200.0],["2014-11-07",11.41,11.49,11.15,11.44,467800.0],["2014-11-10",11.35,11.51,11.29,11.38,472600.0],["2014-11-11",11.42,11.6,11.24,11.31,331900.0],["2014-11-12",11.21,11.34,11.04,11.07,487800.0],["2014-11-13",11.09,11.26,10.67,10.73,457600.0],["2014-11-14",10.78,11.09,10.74,10.96,270800.0],["2014-11-17",10.94,11.04,10.65,10.68,267000.0],["2014-11-18",10.71,10.9,10.69,10.74,254000.0],["2014-11-19",10.7,10.79,10.53,10.71,232300.0],["2014-11-20",10.57,11.02,10.49,11.01,206600.0],["2014-11-21",11.17,11.24,10.42,10.47,492400.0],["2014-11-24",10.51,10.66,10.4,10.45,255300.0],["2014-11-25",10.49,10.79,10.47,10.72,227600.0],["2014-11-26",10.81,10.86,10.66,10.75,204100.0],["2014-11-28",10.69,10.97,10.55,10.6,270900.0],["2014-12-01",10.53,10.55,9.89,10.06,487200.0],["2014-12-02",10.12,10.49,10.02,10.32,358300.0],["2014-12-03",10.3,10.61,10.3,10.53,215400.0],["2014-12-04",10.55,10.63,10.16,10.2,265900.0],["2014-12-05",10.19,10.45,10.12,10.21,247500.0],["2014-12-08",10.11,10.33,10.02,10.06,156400.0],["2014-12-09",9.97,10.51,9.89,10.36,317500.0],["2014-12-10",10.29,10.42,9.8,9.81,244400.0],["2014-12-11",9.91,10.19,9.81,9.96,223200.0],["2014-12-12",9.82,9.84,9.55,9.55,258100.0],["2014-12-15",9.67,9.76,9.35,9.4,283200.0],["2014-12-16",9.35,9.71,9.25,9.45,265700.0],["2014-12-17",9.5,9.91,9.42,9.89,185600.0],["2014-12-18",10.0,10.25,9.84,10.15,233200.0],["2014-12-19",10.1,10.21,10.05,10.15,240600.0],["2014-12-22",10.2,10.44,10.14,10.39,208600.0],["2014-12-23",10.41,10.46,10.28,10.38,144000.0],["2014-12-24",10.38,10.48,10.18,10.21,131000.0],["2014-12-26",10.22,10.33,10.12,10.16,66000.0],["2014-12-29",10.09,10.18,9.82,9.84,154300.0],["2014-12-30",9.77,10.09,9.68,10.03,172300.0],["2014-12-31",10.1,10.27,9.99,10.02,149600.0],["2015-01-02",10.08,10.15,9.76,10.01,164700.0],["2015-01-05",9.88,9.99,9.67,9.82,135600.0],["2015-01-06",9.82,9.9,9.42,9.73,256500.0],["2015-01-07",9.86,9.86,9.52,9.66,170500.0],["2015-01-08",9.74,9.95,9.69,9.73,105000.0],["2015-01-09",9.7,9.9,9.58,9.73,149100.0],["2015-01-12",9.74,9.8,9.59,9.7,174800.0],["2015-01-13",9.76,9.99,9.42,9.59,143100.0],["2015-01-14",9.5,9.69,9.44,9.61,133900.0],["2015-01-15",9.66,9.66,9.05,9.17,226300.0],["2015-01-16",9.1,9.42,9.05,9.36,229600.0],["2015-01-20",9.39,9.61,9.22,9.58,302400.0],["2015-01-21",9.57,9.95,9.51,9.69,220500.0],["2015-01-22",9.75,10.1,9.58,10.1,241700.0],["2015-01-23",10.07,10.2,9.9,9.93,213300.0],["2015-01-26",9.9,10.11,9.81,10.02,114700.0],["2015-01-27",9.87,10.1,9.82,9.93,104300.0],["2015-01-28",10.06,10.13,9.93,9.98,218400.0],["2015-01-29",9.99,9.99,9.5,9.79,248900.0],["2015-01-30",9.69,9.93,9.6,9.6,230800.0],["2015-02-02",9.62,10.26,9.6,10.15,405700.0],["2015-02-03",10.23,10.63,10.12,10.55,538100.0],["2015-02-04",9.01,9.5,8.45,8.67,3202000.0],["2015-02-05",8.68,8.84,8.55,8.78,746000.0],["2015-02-06",8.83,8.91,8.64,8.76,729700.0],["2015-02-09",8.78,8.86,8.55,8.57,304100.0],["2015-02-10",8.63,8.66,8.45,8.61,252600.0],["2015-02-11",8.61,8.83,8.55,8.75,319000.0],["2015-02-12",8.86,8.86,8.66,8.68,284400.0],["2015-02-13",8.71,8.87,8.61,8.65,466700.0],["2015-02-17",8.64,8.72,8.45,8.48,756700.0],["2015-02-18",8.48,8.48,8.3,8.35,454300.0],["2015-02-19",8.38,8.38,8.25,8.35,461400.0],["2015-02-20",8.37,8.39,8.19,8.21,423100.0],["2015-02-23",8.25,8.25,8.09,8.11,572600.0],["2015-02-24",8.09,8.37,8.09,8.32,318300.0],["2015-02-25",8.34,8.45,8.3,8.4,329600.0],["2015-02-26",8.43,8.6,8.35,8.44,822400.0],["2015-02-27",8.47,8.78,8.37,8.74,515800.0],["2015-03-02",8.74,8.87,8.53,8.66,450000.0],["2015-03-03",8.68,8.83,8.53,8.56,361800.0],["2015-03-04",8.53,8.59,8.3,8.35,207200.0],["2015-03-05",8.34,8.54,8.23,8.39,209600.0],["2015-03-06",8.34,8.43,8.3,8.35,202000.0],["2015-03-09",8.4,8.47,8.27,8.41,228100.0],["2015-03-10",8.35,8.43,8.25,8.26,220900.0],["2015-03-11",8.3,8.64,8.27,8.58,358000.0],["2015-03-12",8.67,8.78,8.53,8.59,162400.0],["2015-03-13",8.56,8.7,8.44,8.64,143300.0],["2015-03-16",8.7,8.7,8.56,8.62,113700.0],["2015-03-17",8.53,8.64,8.53,8.58,139900.0],["2015-03-18",8.56,8.8,8.53,8.76,170000.0],["2015-03-19",8.74,8.85,8.64,8.75,186400.0],["2015-03-20",8.8,8.93,8.7,8.9,285300.0],["2015-03-23",8.9,8.98,8.78,8.91,208300.0],["2015-03-24",8.86,8.88,8.56,8.61,177400.0],["2015-03-25",8.6,8.65,8.37,8.43,171600.0],["2015-03-26",8.41,8.47,8.28,8.3,136200.0],["2015-03-27",8.28,8.35,8.15,8.19,183200.0],["2015-03-30",8.2,8.3,8.18,8.26,113400.0],["2015-03-31",8.18,8.43,8.18,8.39,333400.0],["2015-04-01",8.38,8.56,8.35,8.45,253100.0],["2015-04-02",8.47,8.67,8.47,8.64,141400.0],["2015-04-06",8.61,8.68,8.49,8.62,125800.0],["2015-04-07",8.6,8.71,8.57,8.64,99300.0],["2015-04-08",8.6,8.65,8.38,8.61,181100.0],["2015-04-09",8.64,8.66,8.41,8.53,128500.0],["2015-04-10",8.53,8.6,8.47,8.57,226700.0],["2015-04-13",8.56,8.75,8.55,8.7,371300.0],["2015-04-14",8.73,8.88,8.69,8.76,300000.0],["2015-04-15",8.84,8.84,8.65,8.75,205700.0],["2015-04-16",8.7,8.81,8.7,8.75,69200.0],["2015-04-17",8.69,8.77,8.42,8.53,161800.0],["2015-04-20",8.61,8.67,8.48,8.62,194900.0],["2015-04-21",8.65,8.65,8.52,8.55,135600.0],["2015-04-22",8.57,8.57,8.43,8.48,250900.0],["2015-04-23",8.45,8.55,8.43,8.49,216200.0],["2015-04-24",8.57,8.62,8.42,8.44,247100.0],["2015-04-27",8.44,8.61,8.4,8.42,285400.0],["2015-04-28",8.42,8.74,8.37,8.69,454000.0],["2015-04-29",7.48,8.49,7.32,8.0,1077000.0],["2015-04-30",7.9,7.97,7.37,7.39,1070900.0],["2015-05-01",7.4,7.51,7.25,7.29,837700.0],["2015-05-04",7.33,7.48,7.29,7.38,667300.0],["2015-05-05",7.38,7.56,7.36,7.55,789800.0],["2015-05-06",7.56,7.6,7.34,7.41,398800.0],["2015-05-07",7.45,7.73,7.39,7.44,455300.0],["2015-05-08",7.58,7.58,7.41,7.49,388500.0],["2015-05-11",7.51,7.6,7.5,7.51,194800.0],["2015-05-12",7.48,7.53,7.27,7.4,203200.0],["2015-05-13",7.45,7.51,7.37,7.49,241400.0],["2015-05-14",7.53,7.71,7.5,7.62,605800.0],["2015-05-15",7.63,7.88,7.59,7.68,519200.0],["2015-05-18",7.68,7.92,7.65,7.9,231000.0],["2015-05-19",7.85,7.85,7.62,7.63,215000.0],["2015-05-20",7.6,7.85,7.58,7.79,339100.0],["2015-05-21",7.83,7.93,7.81,7.91,279700.0],["2015-05-22",7.95,8.02,7.9,7.91,373100.0],["2015-05-26",7.9,7.93,7.75,7.76,200700.0],["2015-05-27",7.76,7.97,7.66,7.89,230200.0],["2015-05-28",7.85,8.0,7.8,8.0,304800.0],["2015-05-29",7.95,8.06,7.83,8.0,307100.0],["2015-06-01",7.78,8.07,7.78,8.06,541400.0],["2015-06-02",8.04,8.24,7.98,8.1,268400.0],["2015-06-03",8.09,8.2,8.05,8.1,220800.0],["2015-06-04",8.07,8.09,7.95,7.98,225800.0],["2015-06-05",7.98,8.15,7.82,8.13,219000.0],["2015-06-08",8.11,8.18,8.07,8.11,209500.0],["2015-06-09",8.13,8.19,8.06,8.13,232500.0],["2015-06-10",8.15,8.35,8.14,8.32,516700.0],["2015-06-11",8.31,8.55,8.29,8.55,278800.0],["2015-06-12",8.44,8.56,8.39,8.52,219100.0],["2015-06-15",8.44,8.84,8.36,8.77,346300.0],["2015-06-16",8.77,8.96,8.69,8.85,356500.0],["2015-06-17",8.86,8.95,8.76,8.87,282100.0],["2015-06-18",8.83,8.83,8.43,8.51,293100.0],["2015-06-19",8.5,8.52,8.24,8.28,419800.0],["2015-06-22",8.32,8.44,8.23,8.28,156900.0],["2015-06-23",8.32,8.47,8.31,8.44,247800.0],["2015-06-24",8.38,8.47,8.31,8.45,217600.0],["2015-06-25",8.46,8.46,8.18,8.24,151200.0],["2015-06-26",8.24,8.25,7.9,7.99,284400.0],["2015-06-29",7.95,8.04,7.76,7.78,228900.0],["2015-06-30",7.85,7.85,7.6,7.61,278200.0],["2015-07-01",7.65,7.76,7.47,7.5,266500.0],["2015-07-02",7.56,7.58,7.49,7.52,223200.0],["2015-07-06",7.48,7.56,7.36,7.36,230500.0],["2015-07-07",7.34,7.44,7.18,7.4,268400.0],["2015-07-08",7.38,7.46,7.23,7.38,224100.0],["2015-07-09",7.42,7.42,6.86,7.06,909100.0],["2015-07-10",7.11,7.31,7.1,7.26,481000.0],["2015-07-13",7.27,7.34,7.18,7.23,374800.0],["2015-07-14",7.23,7.36,7.19,7.35,302100.0],["2015-07-15",7.42,7.59,7.34,7.48,254900.0],["2015-07-16",7.51,7.64,7.42,7.44,132300.0],["2015-07-17",7.44,7.53,7.37,7.42,115500.0],["2015-07-20",7.37,7.42,7.17,7.22,206000.0],["2015-07-21",7.23,7.41,7.18,7.2,130100.0],["2015-07-22",7.17,7.25,7.1,7.11,106000.0],["2015-07-23",7.14,7.25,6.97,6.98,179300.0],["2015-07-24",6.96,7.1,6.91,6.96,178500.0],["2015-07-27",6.95,6.98,6.87,6.91,162700.0],["2015-07-28",6.96,7.08,6.86,7.0,353900.0],["2015-07-29",7.9,8.79,7.9,8.19,1418500.0],["2015-07-30",8.29,8.57,8.22,8.45,739000.0],["2015-07-31",8.5,8.66,8.37,8.43,459400.0],["2015-08-03",8.4,8.6,8.31,8.34,239300.0],["2015-08-04",8.34,8.39,8.2,8.27,206200.0],["2015-08-05",8.32,8.45,8.18,8.25,253400.0],["2015-08-06",8.3,8.38,7.98,8.1,403500.0],["2015-08-07",8.0,8.07,7.93,7.98,234800.0],["2015-08-10",8.01,8.2,8.0,8.12,428800.0],["2015-08-11",8.02,8.15,7.86,7.86,158800.0],["2015-08-12",7.85,7.92,7.72,7.83,165700.0],["2015-08-13",7.8,8.01,7.8,7.82,168500.0],["2015-08-14",7.85,7.92,7.77,7.92,95100.0],["2015-08-17",7.92,7.92,7.77,7.83,141500.0],["2015-08-18",7.79,7.86,7.59,7.59,138800.0],["2015-08-19",7.52,7.55,7.39,7.42,168100.0],["2015-08-20",7.38,7.38,7.13,7.14,192200.0],["2015-08-21",7.01,7.44,6.92,7.33,237100.0],["2015-08-24",6.93,7.4,6.75,7.08,246500.0],["2015-08-25",7.31,7.31,7.04,7.1,223300.0],["2015-08-26",7.17,7.37,6.99,7.32,230900.0],["2015-08-27",7.34,7.71,7.33,7.69,305000.0],["2015-08-28",7.69,7.98,7.64,7.76,316400.0],["2015-08-31",7.68,8.04,7.68,8.01,274700.0],["2015-09-01",7.83,7.97,7.7,7.74,247400.0],["2015-09-02",7.86,7.91,7.73,7.85,180800.0],["2015-09-03",7.86,7.99,7.78,7.78,242900.0],["2015-09-04",7.67,7.93,7.67,7.89,217400.0],["2015-09-08",7.93,7.98,7.8,7.96,266600.0],["2015-09-09",8.0,8.09,7.83,7.84,223200.0],["2015-09-10",7.84,8.09,7.79,7.85,211500.0],["2015-09-11",7.75,7.81,7.61,7.66,165300.0],["2015-09-14",7.68,7.68,7.52,7.56,163800.0],["2015-09-15",7.55,7.7,7.52,7.64,140400.0],["2015-09-16",7.62,7.85,7.62,7.8,151200.0],["2015-09-17",7.77,7.95,7.71,7.78,172300.0],["2015-09-18",7.69,7.77,7.54,7.59,284100.0],["2015-09-21",7.63,7.77,7.55,7.65,137700.0],["2015-09-22",7.55,7.61,7.39,7.46,152100.0],["2015-09-23",7.52,7.57,7.31,7.35,150800.0],["2015-09-24",7.28,7.58,7.28,7.54,151700.0],["2015-09-25",7.6,7.6,7.34,7.36,153000.0],["2015-09-28",7.36,7.56,7.32,7.4,252400.0],["2015-09-29",7.38,7.48,7.29,7.32,266200.0],["2015-09-30",7.4,7.8,7.4,7.79,254600.0],["2015-10-01",8.0,8.19,7.85,8.1,457500.0],["2015-10-02",8.06,8.16,7.99,8.09,230300.0],["2015-10-05",8.19,8.28,8.01,8.16,395500.0],["2015-10-06",8.1,8.35,8.1,8.29,199200.0],["2015-10-07",8.37,8.4,8.12,8.37,260100.0],["2015-10-08",8.4,8.6,8.35,8.54,198800.0],["2015-10-09",8.58,8.8,8.54,8.79,161200.0],["2015-10-12",8.8,8.87,8.47,8.5,129900.0],["2015-10-13",8.48,8.62,8.37,8.45,139800.0],["2015-10-14",8.52,8.58,8.41,8.43,145600.0],["2015-10-15",8.48,8.63,8.41,8.6,189100.0],["2015-10-16",8.63,8.77,8.48,8.69,179200.0],["2015-10-19",8.6,9.07,8.55,9.0,582000.0],["2015-10-20",8.96,9.07,8.79,8.9,263000.0],["2015-10-21",8.94,8.94,8.67,8.67,130200.0],["2015-10-22",8.69,8.92,8.64,8.85,295500.0],["2015-10-23",8.89,9.0,8.83,8.97,136700.0],["2015-10-26",8.97,9.05,8.9,8.99,191200.0],["2015-10-27",8.95,8.99,8.58,8.65,187000.0],["2015-10-28",8.7,9.03,8.61,9.0,236400.0],["2015-10-29",8.94,9.07,8.76,8.86,167600.0],["2015-10-30",7.48,7.6,6.3,6.99,2135600.0],["2015-11-02",6.95,7.01,6.85,6.94,819600.0],["2015-11-03",6.92,7.09,6.92,6.93,384700.0],["2015-11-04",6.98,7.14,6.95,7.03,363100.0],["2015-11-05",7.03,7.2,7.0,7.11,214600.0],["2015-11-06",7.07,7.44,7.01,7.42,387100.0],["2015-11-09",7.39,7.48,7.27,7.29,281200.0],["2015-11-10",7.25,7.34,7.15,7.26,315800.0],["2015-11-11",7.25,7.37,7.11,7.12,209300.0],["2015-11-12",7.07,7.13,7.0,7.01,148700.0],["2015-11-13",7.0,7.23,6.99,7.02,244000.0],["2015-11-16",7.0,7.34,7.0,7.31,249800.0],["2015-11-17",7.25,7.36,7.0,7.01,296000.0],["2015-11-18",7.05,7.2,7.01,7.14,324400.0],["2015-11-19",7.1,7.27,7.09,7.16,177800.0],["2015-11-20",7.2,7.43,7.2,7.32,168900.0],["2015-11-23",7.3,7.46,7.23,7.35,153900.0],["2015-11-24",7.34,7.42,7.21,7.41,289700.0],["2015-11-25",7.4,7.59,7.35,7.47,192700.0],["2015-11-27",7.45,7.87,7.41,7.81,111700.0],["2015-11-30",7.83,7.96,7.75,7.92,385500.0],["2015-12-01",7.92,7.94,7.81,7.84,250600.0],["2015-12-02",7.83,8.06,7.83,8.0,326600.0],["2015-12-03",7.99,8.07,7.79,7.79,234300.0],["2015-12-04",7.75,7.86,7.74,7.77,189700.0],["2015-12-07",7.74,7.8,7.43,7.45,322200.0],["2015-12-08",7.34,7.35,7.23,7.3,324400.0],["2015-12-09",7.3,7.45,7.2,7.27,192100.0],["2015-12-10",7.2,7.58,7.12,7.47,203300.0],["2015-12-11",7.33,7.52,7.32,7.45,277800.0],["2015-12-14",7.45,7.5,7.3,7.33,199900.0],["2015-12-15",7.38,7.54,7.31,7.44,213700.0],["2015-12-16",7.44,7.73,7.42,7.5,299700.0],["2015-12-17",7.58,7.66,7.37,7.38,268400.0],["2015-12-18",7.4,7.58,7.36,7.4,581300.0],["2015-12-21",7.43,7.55,7.43,7.51,162800.0],["2015-12-22",7.5,7.75,7.5,7.74,205900.0],["2015-12-23",7.76,7.97,7.76,7.87,139200.0],["2015-12-24",7.87,8.04,7.87,7.91,124600.0],["2015-12-28",7.87,7.94,7.8,7.81,136200.0],["2015-12-29",7.84,8.09,7.83,8.0,150800.0],["2015-12-30",7.96,8.11,7.89,7.9,172600.0],["2015-12-31",7.83,7.99,7.82,7.87,169100.0],["2016-01-04",7.71,7.87,7.46,7.64,319500.0],["2016-01-05",7.63,7.64,7.27,7.34,330800.0],["2016-01-06",7.23,7.43,7.19,7.27,248200.0],["2016-01-07",7.15,7.2,6.94,6.94,157400.0],["2016-01-08",7.57,7.78,7.3,7.56,392100.0],["2016-01-11",7.57,7.82,7.55,7.69,290100.0],["2016-01-12",7.74,7.78,7.51,7.62,207100.0],["2016-01-13",7.62,7.72,7.17,7.21,264700.0],["2016-01-14",7.23,7.52,7.18,7.42,165400.0],["2016-01-15",7.19,7.29,6.98,7.21,164600.0],["2016-01-19",7.29,7.35,6.98,7.04,188400.0],["2016-01-20",7.05,7.25,6.75,7.14,252100.0],["2016-01-21",7.13,7.31,7.05,7.23,191200.0],["2016-01-22",7.36,7.51,7.26,7.44,252000.0],["2016-01-25",7.37,7.51,7.18,7.23,244900.0],["2016-01-26",7.29,7.61,7.2,7.58,136700.0],["2016-01-27",7.54,7.63,7.4,7.44,207000.0],["2016-01-28",7.51,7.72,7.43,7.57,182900.0],["2016-01-29",7.63,7.76,7.57,7.68,286100.0],["2016-02-01",7.57,7.87,7.53,7.83,245000.0],["2016-02-02",7.71,7.82,7.38,7.42,208600.0],["2016-02-03",7.5,7.59,7.38,7.41,264600.0],["2016-02-04",7.4,7.68,7.36,7.5,246500.0],["2016-02-05",7.47,7.52,7.34,7.34,205100.0],["2016-02-08",7.25,7.45,7.19,7.39,218900.0],["2016-02-09",7.24,7.51,7.15,7.23,239500.0],["2016-02-10",6.91,7.07,6.0,6.16,982200.0],["2016-02-11",6.03,6.08,5.76,5.91,600200.0],["2016-02-12",5.91,5.93,5.64,5.67,372500.0],["2016-02-16",5.77,6.05,5.76,5.99,387300.0],["2016-02-17",6.0,6.2,5.83,5.94,371600.0],["2016-02-18",5.93,6.0,5.79,5.84,229700.0],["2016-02-19",5.82,6.01,5.82,5.94,261300.0],["2016-02-22",5.99,6.37,5.99,6.34,735700.0],["2016-02-23",6.33,6.67,6.29,6.63,554400.0],["2016-02-24",6.53,6.94,6.49,6.81,515600.0],["2016-02-25",6.78,7.07,6.7,6.88,313600.0],["2016-02-26",6.93,7.01,6.85,6.88,210800.0],["2016-02-29",6.85,7.02,6.85,6.95,332700.0],["2016-03-01",6.98,7.07,6.86,6.99,199600.0],["2016-03-02",6.99,7.05,6.93,6.98,259300.0],["2016-03-03",6.94,7.14,6.94,7.13,310100.0],["2016-03-04",7.13,7.21,7.09,7.17,311900.0],["2016-03-07",7.16,7.5,7.16,7.45,254600.0],["2016-03-08",7.39,7.49,7.06,7.08,287500.0],["2016-03-09",7.09,7.28,7.02,7.18,188300.0],["2016-03-10",7.18,7.33,7.17,7.21,296400.0],["2016-03-11",7.24,7.34,7.19,7.31,360300.0],["2016-03-14",7.29,7.63,7.28,7.45,179000.0],["2016-03-15",7.37,7.38,7.18,7.2,205300.0],["2016-03-16",7.14,7.33,7.14,7.22,171400.0],["2016-03-17",7.18,7.33,7.18,7.29,362400.0],["2016-03-18",7.35,7.42,7.25,7.27,309800.0],["2016-03-21",7.19,7.32,7.16,7.28,193200.0],["2016-03-22",7.21,7.34,7.2,7.23,294600.0],["2016-03-23",7.19,7.22,6.68,6.71,428700.0],["2016-03-24",6.68,6.72,6.51,6.55,257400.0],["2016-03-28",6.58,6.81,6.54,6.75,238700.0],["2016-03-29",6.67,7.22,6.63,7.18,204100.0],["2016-03-30",7.17,7.23,6.99,7.02,323000.0],["2016-03-31",7.0,7.18,6.95,7.09,427800.0],["2016-04-01",7.01,7.21,6.99,7.12,309800.0],["2016-04-04",7.13,7.2,7.0,7.0,181300.0],["2016-04-05",6.97,7.12,6.95,7.05,426800.0],["2016-04-06",7.04,7.09,6.86,6.96,192200.0],["2016-04-07",6.87,6.97,6.62,6.65,171900.0],["2016-04-08",6.75,6.88,6.64,6.66,192900.0],["2016-04-11",6.67,6.83,6.6,6.62,194100.0],["2016-04-12",6.58,6.66,6.51,6.55,113900.0],["2016-04-13",6.57,6.78,6.57,6.7,194400.0],["2016-04-14",6.69,6.76,6.67,6.69,144700.0],["2016-04-15",6.65,6.75,6.64,6.67,151100.0],["2016-04-18",6.6,6.74,6.6,6.69,141200.0],["2016-04-19",6.73,6.8,6.6,6.66,233600.0],["2016-04-20",6.61,6.82,6.59,6.7,181900.0],["2016-04-21",6.66,6.75,6.58,6.66,296600.0],["2016-04-22",6.62,6.98,6.62,6.93,192500.0],["2016-04-25",6.8,6.95,6.8,6.85,129700.0],["2016-04-26",6.93,6.95,6.8,6.89,133700.0],["2016-04-27",6.83,7.02,6.83,6.99,123200.0],["2016-04-28",6.92,7.08,6.86,6.9,195300.0],["2016-04-29",6.9,6.97,6.77,6.93,220700.0],["2016-05-02",6.62,6.96,6.62,6.93,440700.0],["2016-05-03",6.85,6.93,6.78,6.9,313200.0],["2016-05-04",6.97,7.76,6.94,7.32,755300.0],["2016-05-05",7.24,7.42,7.1,7.11,211400.0],["2016-05-06",7.1,7.15,6.9,6.99,184400.0],["2016-05-09",6.96,7.11,6.96,7.1,241000.0],["2016-05-10",7.1,7.18,6.94,7.18,215600.0],["2016-05-11",7.17,7.27,7.07,7.24,147800.0],["2016-05-12",7.21,7.28,6.9,6.93,205100.0],["2016-05-13",6.88,7.04,6.83,6.9,177600.0],["2016-05-16",6.91,7.03,6.81,6.9,247500.0],["2016-05-17",6.84,6.91,6.6,6.65,173500.0],["2016-05-18",6.64,6.79,6.58,6.68,152400.0],["2016-05-19",6.65,6.74,6.24,6.28,240400.0],["2016-05-20",6.29,6.47,6.29,6.46,219500.0],["2016-05-23",6.45,6.68,6.45,6.65,177100.0],["2016-05-24",6.67,6.88,6.62,6.84,122600.0],["2016-05-25",6.9,6.95,6.78,6.81,113600.0],["2016-05-26",6.82,6.88,6.75,6.81,87400.0],["2016-05-27",6.79,6.82,6.58,6.74,148900.0],["2016-05-31",6.73,6.82,6.69,6.76,150200.0],["2016-06-01",6.74,6.81,6.65,6.76,156300.0],["2016-06-02",6.76,6.79,6.68,6.79,121600.0],["2016-06-03",6.79,6.85,6.76,6.79,242600.0],["2016-06-06",6.78,6.94,6.78,6.93,154300.0],["2016-06-07",6.89,7.11,6.89,6.99,216300.0],["2016-06-08",6.99,7.09,6.97,6.98,92300.0],["2016-06-09",6.9,6.93,6.84,6.86,79800.0],["2016-06-10",6.8,6.89,6.71,6.81,198500.0],["2016-06-13",6.85,6.85,6.74,6.77,139300.0],["2016-06-14",6.77,6.83,6.61,6.72,143300.0],["2016-06-15",6.75,6.95,6.72,6.9,128200.0],["2016-06-16",6.94,7.15,6.9,7.02,156400.0],["2016-06-17",7.04,7.06,6.9,6.95,333900.0],["2016-06-20",7.0,7.2,7.0,7.05,106100.0],["2016-06-21",7.06,7.11,7.0,7.07,77200.0],["2016-06-22",7.07,7.16,6.91,6.93,78600.0],["2016-06-23",7.04,7.3,6.99,7.28,134100.0],["2016-06-24",6.92,7.01,6.71,6.74,175600.0],["2016-06-27",6.7,6.75,6.3,6.38,142200.0],["2016-06-28",6.46,6.63,6.41,6.51,157500.0],["2016-06-29",6.7,6.77,6.61,6.65,121600.0],["2016-06-30",6.68,6.92,6.62,6.91,106200.0],["2016-07-01",6.89,7.14,6.87,7.1,218600.0],["2016-07-05",7.11,7.12,6.86,6.92,67100.0],["2016-07-06",6.9,7.0,6.84,6.89,59600.0],["2016-07-07",6.98,7.14,6.97,7.06,108000.0],["2016-07-08",7.2,7.5,7.17,7.47,192600.0],["2016-07-11",7.53,7.6,7.44,7.52,150300.0],["2016-07-12",7.69,7.69,7.53,7.53,109900.0],["2016-07-13",7.65,7.67,7.48,7.49,68200.0],["2016-07-14",7.52,7.57,7.41,7.41,77700.0],["2016-07-15",7.51,7.66,7.45,7.5,137700.0],["2016-07-18",7.55,7.65,7.43,7.55,108400.0],["2016-07-19",7.56,7.65,7.42,7.43,97800.0],["2016-07-20",7.51,8.0,7.5,7.91,246300.0],["2016-07-21",7.93,7.96,7.63,7.66,179800.0],["2016-07-22",7.63,7.81,7.58,7.68,111700.0],["2016-07-25",7.72,7.97,7.72,7.81,178500.0],["2016-07-26",7.85,7.91,7.74,7.84,136500.0],["2016-07-27",7.82,7.88,7.7,7.83,66000.0],["2016-07-28",7.76,7.78,7.64,7.65,51200.0],["2016-07-29",7.65,7.82,7.61,7.72,95000.0],["2016-08-01",7.7,7.84,7.61,7.76,153400.0],["2016-08-02",7.74,7.77,7.55,7.57,203800.0],["2016-08-03",7.99,8.2,7.72,8.13,497900.0],["2016-08-04",8.12,8.15,7.8,7.9,166300.0],["2016-08-05",7.94,8.09,7.92,7.97,229400.0],["2016-08-08",7.96,7.99,7.8,7.89,111100.0],["2016-08-09",7.93,7.99,7.87,7.92,64500.0],["2016-08-10",7.9,7.92,7.73,7.75,122800.0],["2016-08-11",7.8,7.8,7.69,7.73,114200.0],["2016-08-12",7.73,7.82,7.69,7.81,54400.0],["2016-08-15",7.8,7.94,7.78,7.9,87600.0],["2016-08-16",7.89,7.92,7.8,7.83,81200.0],["2016-08-17",7.84,7.84,7.65,7.68,117600.0],["2016-08-18",7.71,7.73,7.57,7.73,87100.0],["2016-08-19",7.72,7.79,7.66,7.7,109700.0],["2016-08-22",7.7,7.82,7.55,7.78,135100.0],["2016-08-23",7.75,7.88,7.64,7.64,165000.0],["2016-08-24",7.65,7.69,7.5,7.51,217700.0],["2016-08-25",7.5,7.77,7.5,7.72,82200.0],["2016-08-26",7.68,7.77,7.41,7.45,148900.0],["2016-08-29",7.47,7.56,7.41,7.54,97100.0],["2016-08-30",7.6,7.6,7.51,7.51,93700.0],["2016-08-31",7.49,7.5,7.37,7.44,129700.0],["2016-09-01",7.44,7.55,7.37,7.5,105700.0],["2016-09-02",7.6,7.62,7.5,7.53,92600.0],["2016-09-06",7.54,7.66,7.53,7.65,146000.0],["2016-09-07",7.66,7.78,7.62,7.65,82800.0],["2016-09-08",7.65,7.7,7.46,7.5,67300.0],["2016-09-09",7.35,7.41,7.13,7.2,133900.0],["2016-09-12",7.12,7.27,7.05,7.26,84500.0],["2016-09-13",7.17,7.34,6.98,7.04,101200.0],["2016-09-14",7.05,7.15,7.0,7.02,77600.0],["2016-09-15",7.08,7.16,7.03,7.09,98000.0],["2016-09-16",7.09,7.12,6.95,6.98,442600.0],["2016-09-19",6.96,7.02,6.89,6.9,168900.0],["2016-09-20",7.03,7.03,6.94,6.95,108300.0],["2016-09-21",6.94,7.02,6.79,6.88,130900.0],["2016-09-22",6.95,7.02,6.87,6.89,163600.0],["2016-09-23",6.82,6.98,6.82,6.96,455300.0],["2016-09-26",6.91,7.33,6.91,7.25,136600.0],["2016-09-27",7.07,7.45,7.05,7.31,324500.0],["2016-09-28",7.3,7.61,7.3,7.56,104400.0],["2016-09-29",7.59,7.62,7.38,7.39,90800.0],["2016-09-30",7.43,7.46,7.33,7.35,167900.0],["2016-10-03",7.33,7.34,7.24,7.29,70300.0],["2016-10-04",7.29,7.37,7.2,7.21,89300.0],["2016-10-05",7.23,7.39,7.18,7.32,60800.0],["2016-10-06",7.2,7.32,7.0,7.06,94000.0],["2016-10-07",7.11,7.16,7.02,7.09,116700.0],["2016-10-10",7.13,7.25,7.09,7.21,63700.0],["2016-10-11",7.21,7.21,6.9,6.96,113400.0],["2016-10-12",6.94,7.02,6.89,6.93,120700.0],["2016-10-13",6.9,6.98,6.81,6.82,113300.0],["2016-10-14",6.94,7.02,6.69,6.72,470900.0],["2016-10-17",6.75,6.84,6.5,6.5,148600.0],["2016-10-18",6.55,6.7,6.45,6.7,178400.0],["2016-10-19",6.7,6.9,6.5,6.9,172500.0],["2016-10-20",6.9,6.9,6.6,6.75,133400.0],["2016-10-21",6.65,6.7,6.6,6.6,47500.0],["2016-10-24",6.8,6.8,6.6,6.7,81300.0],["2016-10-25",6.7,6.79,6.55,6.6,72100.0],["2016-10-26",6.6,6.73,6.35,6.35,116600.0],["2016-10-27",6.45,6.45,6.3,6.3,150800.0],["2016-10-28",6.35,6.55,6.35,6.4,120500.0],["2016-10-31",6.45,6.55,6.25,6.25,151700.0],["2016-11-01",6.4,6.5,6.15,6.25,232600.0],["2016-11-02",6.7,7.05,6.65,6.65,417600.0],["2016-11-03",6.65,6.75,6.6,6.6,126000.0],["2016-11-04",6.6,6.8,6.45,6.6,304800.0],["2016-11-07",6.75,6.9,6.75,6.9,194900.0],["2016-11-08",6.9,6.95,6.8,6.9,135100.0],["2016-11-09",6.85,7.15,6.65,7.15,240500.0],["2016-11-10",7.2,7.5,7.0,7.4,238700.0],["2016-11-11",7.4,7.8,7.25,7.7,410600.0],["2016-11-14",7.85,7.85,7.53,7.65,122200.0],["2016-11-15",7.6,7.73,7.55,7.65,79900.0],["2016-11-16",7.65,7.75,7.55,7.7,88200.0],["2016-11-17",7.7,7.8,7.6,7.7,66900.0],["2016-11-18",7.7,7.75,7.4,7.6,206800.0],["2016-11-21",7.6,7.8,7.45,7.75,114400.0],["2016-11-22",7.7,7.8,7.55,7.6,197800.0],["2016-11-23",7.5,7.8,7.5,7.8,95300.0],["2016-11-25",7.75,7.85,7.65,7.85,47600.0],["2016-11-28",7.75,7.85,7.6,7.65,74600.0],["2016-11-29",7.75,7.85,7.65,7.7,78000.0],["2016-11-30",7.7,7.85,7.45,7.55,115600.0],["2016-12-01",7.55,7.75,7.25,7.35,112500.0],["2016-12-02",7.3,7.4,7.15,7.3,49000.0],["2016-12-05",7.4,7.6,7.4,7.55,109700.0],["2016-12-06",7.65,7.65,7.4,7.55,84800.0],["2016-12-07",7.45,7.7,7.45,7.55,80700.0],["2016-12-08",7.65,7.95,7.6,7.95,237500.0],["2016-12-09",7.9,8.0,7.75,7.85,200100.0],["2016-12-12",7.8,7.88,7.65,7.65,91300.0],["2016-12-13",7.7,7.87,7.6,7.7,145000.0],["2016-12-14",7.7,7.75,7.45,7.5,96600.0],["2016-12-15",7.5,7.93,7.45,7.85,186900.0],["2016-12-16",7.9,8.0,7.75,7.95,289100.0],["2016-12-19",7.85,8.05,7.8,7.85,171900.0],["2016-12-20",7.85,8.1,7.7,7.75,105300.0],["2016-12-21",7.75,7.85,7.7,7.7,169500.0],["2016-12-22",7.65,7.75,7.6,7.7,86400.0],["2016-12-23",7.75,8.0,7.65,7.8,102800.0],["2016-12-27",7.8,8.0,7.7,7.8,114000.0],["2016-12-28",7.75,7.81,7.5,7.8,89100.0],["2016-12-29",7.85,7.9,7.5,7.75,106500.0],["2016-12-30",7.65,7.75,7.55,7.7,83500.0],["2017-01-03",7.75,7.76,7.53,7.6,139200.0],["2017-01-04",7.65,7.75,7.5,7.55,131300.0],["2017-01-05",7.55,7.6,7.37,7.5,100000.0],["2017-01-06",7.55,7.55,7.25,7.25,126800.0],["2017-01-09",7.25,7.35,7.15,7.2,86000.0],["2017-01-10",7.25,7.35,7.25,7.35,146400.0],["2017-01-11",7.3,7.4,7.15,7.2,86500.0],["2017-01-12",7.3,7.3,6.9,6.9,87900.0],["2017-01-13",7.0,7.38,7.0,7.35,136400.0],["2017-01-17",7.35,7.35,6.93,6.95,76700.0],["2017-01-18",7.05,7.15,6.9,6.9,143200.0],["2017-01-19",7.0,7.15,6.85,6.95,69900.0],["2017-01-20",6.95,7.05,6.85,6.9,161000.0],["2017-01-23",6.95,7.08,6.75,7.0,92500.0],["2017-01-24",6.95,7.35,6.95,7.25,246400.0],["2017-01-25",7.35,7.45,7.2,7.25,135000.0],["2017-01-26",7.3,7.3,7.0,7.0,58100.0],["2017-01-27",7.0,7.2,6.9,7.15,206800.0],["2017-01-30",7.05,7.1,6.95,7.05,122300.0],["2017-01-31",7.05,7.2,7.0,7.2,108500.0],["2017-02-01",7.25,7.25,7.1,7.15,54500.0],["2017-02-02",7.1,7.2,7.05,7.05,101900.0],["2017-02-03",7.05,7.25,7.05,7.2,74600.0],["2017-02-06",7.15,7.25,7.05,7.15,101800.0],["2017-02-07",7.2,7.25,6.95,7.0,68100.0],["2017-02-08",7.05,7.05,6.85,6.9,58200.0],["2017-02-09",6.8,7.1,6.8,7.0,67300.0],["2017-02-10",7.1,7.5,7.05,7.4,95100.0],["2017-02-13",7.4,7.4,7.2,7.3,43900.0],["2017-02-14",7.3,7.75,7.15,7.65,217500.0],["2017-02-15",6.45,6.99,6.15,6.9,713400.0],["2017-02-16",6.8,6.85,6.78,6.85,139300.0],["2017-02-17",6.9,7.0,6.6,6.8,225000.0],["2017-02-21",6.7,6.85,6.7,6.85,151700.0],["2017-02-22",6.8,6.9,6.7,6.85,131900.0],["2017-02-23",6.85,7.0,6.78,7.0,123700.0],["2017-02-24",6.9,7.1,6.85,7.05,84900.0],["2017-02-27",7.05,7.1,6.95,7.1,116000.0],["2017-02-28",7.0,7.1,6.75,6.9,400100.0],["2017-03-01",7.0,7.08,6.9,7.05,265000.0],["2017-03-02",7.05,7.15,6.9,6.9,131500.0],["2017-03-03",6.9,7.03,6.8,7.0,268800.0],["2017-03-06",7.0,7.15,6.95,7.05,128800.0],["2017-03-07",7.05,7.1,6.9,6.9,75700.0],["2017-03-08",7.0,7.0,6.85,6.85,112900.0],["2017-03-09",6.9,7.05,6.9,7.05,167000.0],["2017-03-10",7.05,7.05,6.9,6.95,109100.0],["2017-03-13",6.95,7.05,6.88,6.95,70600.0],["2017-03-14",7.0,7.0,6.9,6.9,54800.0],["2017-03-15",6.9,7.05,6.9,7.05,113200.0],["2017-03-16",7.05,7.1,6.95,7.05,66400.0],["2017-03-17",7.05,7.25,7.0,7.2,191500.0],["2017-03-20",7.1,7.15,7.0,7.05,50600.0],["2017-03-21",7.0,7.1,6.95,6.95,100800.0],["2017-03-22",6.95,7.05,6.85,6.85,157000.0],["2017-03-23",6.85,7.15,6.85,7.1,203700.0],["2017-03-24",7.1,7.15,6.95,7.04,107300.0],["2017-03-27",6.9,7.25,6.85,7.2,290600.0],["2017-03-28",7.15,7.2,6.95,7.0,111800.0],["2017-03-29",6.95,7.05,6.95,7.05,47100.0],["2017-03-30",7.05,7.23,7.0,7.1,130800.0],["2017-03-31",7.15,7.4,7.05,7.25,265400.0],["2017-04-03",7.0,7.15,6.58,6.65,922200.0],["2017-04-04",6.7,6.7,6.55,6.65,208800.0],["2017-04-05",6.7,6.7,6.36,6.45,324900.0],["2017-04-06",6.45,6.54,6.4,6.45,127400.0],["2017-04-07",6.45,6.51,6.35,6.4,244800.0],["2017-04-10",6.45,6.5,6.3,6.45,243700.0],["2017-04-11",6.45,6.65,6.4,6.6,122200.0],["2017-04-12",6.6,6.65,6.43,6.46,124700.0],["2017-04-13",6.45,6.45,6.35,6.4,138700.0],["2017-04-17",6.4,6.55,6.39,6.55,81300.0],["2017-04-18",6.55,6.75,6.53,6.65,110400.0],["2017-04-19",6.75,6.8,6.6,6.75,99800.0],["2017-04-20",6.75,6.8,6.65,6.65,121100.0],["2017-04-21",6.6,6.8,6.6,6.7,196800.0],["2017-04-24",6.75,6.85,6.72,6.8,151700.0],["2017-04-25",6.85,6.95,6.75,6.8,172100.0],["2017-04-26",6.75,6.9,6.75,6.9,203800.0],["2017-04-27",6.9,7.0,6.7,6.75,92400.0],["2017-04-28",6.8,6.8,6.65,6.7,174000.0],["2017-05-01",6.75,6.75,6.55,6.7,133900.0],["2017-05-02",6.65,6.8,6.6,6.7,115700.0],["2017-05-03",6.65,6.7,6.53,6.6,113800.0],["2017-05-04",6.65,6.8,6.65,6.7,102100.0],["2017-05-05",6.7,6.75,6.68,6.7,115100.0],["2017-05-08",6.7,6.75,6.55,6.55,228500.0],["2017-05-09",6.6,6.75,6.45,6.55,181900.0],["2017-05-10",6.8,6.85,6.35,6.8,686700.0],["2017-05-11",6.8,6.85,6.5,6.65,344200.0],["2017-05-12",6.7,6.75,6.5,6.65,245800.0],["2017-05-15",6.7,6.9,6.65,6.8,344800.0],["2017-05-16",6.75,6.93,6.65,6.9,393400.0],["2017-05-17",6.75,6.8,6.7,6.7,188500.0],["2017-05-18",6.7,6.75,6.65,6.7,161700.0],["2017-05-19",6.7,6.8,6.65,6.65,147100.0],["2017-05-22",6.65,6.85,6.65,6.75,90800.0],["2017-05-23",6.9,7.0,6.8,6.8,185700.0],["2017-05-24",6.75,6.85,6.75,6.8,160500.0],["2017-05-25",6.85,6.95,6.7,6.7,127000.0],["2017-05-26",6.7,6.8,6.65,6.75,161800.0],["2017-05-30",6.75,6.8,6.6,6.6,182900.0],["2017-05-31",6.6,6.8,6.45,6.55,448300.0],["2017-06-01",6.55,7.0,6.55,7.0,222600.0],["2017-06-02",7.0,7.1,6.88,7.0,253500.0],["2017-06-05",7.0,7.2,6.95,6.95,236200.0],["2017-06-06",6.9,7.0,6.7,6.8,136800.0],["2017-06-07",6.8,7.03,6.75,6.9,198600.0],["2017-06-08",6.85,7.25,6.8,7.2,259400.0],["2017-06-09",7.15,7.35,7.03,7.1,312600.0],["2017-06-12",7.05,7.18,6.95,7.15,181800.0],["2017-06-13",7.1,7.15,7.05,7.1,106700.0],["2017-06-14",7.1,7.2,6.98,7.05,149700.0],["2017-06-15",7.0,7.15,6.95,7.15,315200.0],["2017-06-16",7.1,7.35,7.0,7.2,533000.0],["2017-06-19",7.2,7.3,7.05,7.2,273800.0],["2017-06-20",7.15,7.25,7.1,7.1,133500.0],["2017-06-21",7.1,7.15,6.85,6.9,143200.0],["2017-06-22",6.9,7.0,6.8,6.9,233000.0],["2017-06-23",6.9,7.05,6.85,7.05,317400.0],["2017-06-26",7.05,7.05,6.85,6.9,118300.0],["2017-06-27",6.9,7.0,6.7,6.75,178000.0],["2017-06-28",6.8,6.95,6.77,6.9,137400.0],["2017-06-29",6.9,6.9,6.7,6.8,175900.0],["2017-06-30",6.75,6.9,6.7,6.85,191900.0],["2017-07-03",6.85,6.9,6.8,6.9,39800.0],["2017-07-05",6.9,6.9,6.7,6.75,114300.0],["2017-07-06",6.7,6.75,6.6,6.75,260100.0],["2017-07-07",6.8,6.9,6.65,6.9,112800.0],["2017-07-10",6.85,6.85,6.75,6.75,61100.0],["2017-07-11",6.7,6.8,6.65,6.75,97100.0],["2017-07-12",6.75,6.85,6.7,6.75,64400.0],["2017-07-13",6.75,6.75,6.7,6.7,41000.0],["2017-07-14",6.7,6.85,6.7,6.85,128400.0],["2017-07-17",6.75,6.9,6.75,6.8,92700.0],["2017-07-18",6.75,6.9,6.75,6.85,53800.0],["2017-07-19",6.85,7.05,6.85,7.05,135100.0],["2017-07-20",7.05,7.05,6.9,6.95,270500.0],["2017-07-21",7.1,7.1,6.85,6.9,228900.0],["2017-07-24",6.85,6.95,6.83,6.9,133000.0],["2017-07-25",6.95,7.0,6.85,6.85,148500.0],["2017-07-26",6.9,6.93,6.75,6.8,146000.0],["2017-07-27",6.8,6.9,6.7,6.7,225800.0],["2017-07-28",6.7,6.85,6.7,6.75,139100.0],["2017-07-31",6.8,6.85,6.7,6.85,127900.0],["2017-08-01",6.9,7.0,6.8,6.95,196700.0],["2017-08-02",6.9,6.95,6.8,6.85,66700.0],["2017-08-03",6.85,6.95,6.8,6.85,109900.0],["2017-08-04",6.85,6.9,6.65,6.7,140300.0],["2017-08-07",6.65,6.88,6.6,6.75,235800.0],["2017-08-08",6.7,6.95,6.7,6.85,203400.0],["2017-08-09",6.35,6.35,5.3,5.35,1268300.0],["2017-08-10",5.4,5.55,5.15,5.25,590100.0],["2017-08-11",5.15,5.3,5.0,5.04,787700.0],["2017-08-14",5.15,5.2,4.85,5.1,563200.0],["2017-08-15",5.1,5.2,4.95,5.0,454800.0],["2017-08-16",5.0,5.15,4.95,5.0,224500.0],["2017-08-17",5.05,5.1,4.85,4.95,435300.0],["2017-08-18",4.9,4.95,4.8,4.85,364200.0],["2017-08-21",4.85,4.95,4.7,4.75,407300.0],["2017-08-22",4.75,4.8,4.7,4.75,307800.0],["2017-08-23",4.75,4.95,4.75,4.95,287400.0],["2017-08-24",4.95,5.0,4.8,4.85,153800.0],["2017-08-25",4.95,5.05,4.85,5.0,221900.0],["2017-08-28",5.0,5.05,4.85,4.9,261200.0],["2017-08-29",4.9,4.95,4.8,4.9,245800.0],["2017-08-30",4.87,4.95,4.8,4.9,181200.0],["2017-08-31",4.85,5.0,4.85,4.9,157400.0],["2017-09-01",4.95,4.95,4.85,4.95,144400.0],["2017-09-05",4.9,4.95,4.78,4.8,275100.0],["2017-09-06",4.8,4.9,4.75,4.8,225500.0],["2017-09-07",4.8,4.85,4.75,4.85,256300.0],["2017-09-08",4.85,4.85,4.65,4.65,347600.0],["2017-09-11",4.7,4.8,4.65,4.75,120900.0],["2017-09-12",4.75,4.95,4.7,4.9,231500.0],["2017-09-13",4.85,4.95,4.75,4.85,531300.0],["2017-09-14",4.85,5.0,4.8,4.9,324700.0],["2017-09-15",4.95,5.0,4.8,4.95,598200.0],["2017-09-18",4.95,5.05,4.88,4.9,331500.0],["2017-09-19",4.9,5.05,4.9,5.0,341000.0],["2017-09-20",5.0,5.03,4.8,4.8,274900.0],["2017-09-21",4.8,4.9,4.75,4.8,119200.0],["2017-09-22",4.8,4.95,4.8,4.9,149600.0],["2017-09-25",4.9,4.95,4.85,4.85,265700.0],["2017-09-26",4.9,5.05,4.88,5.0,243600.0],["2017-09-27",5.0,5.1,5.0,5.1,279600.0],["2017-09-28",5.1,5.1,4.95,5.0,164300.0],["2017-09-29",5.0,5.1,5.0,5.05,80600.0],["2017-10-02",5.05,5.25,5.05,5.2,194100.0],["2017-10-03",5.2,5.35,5.2,5.3,194500.0],["2017-10-04",5.3,5.4,5.1,5.35,493500.0],["2017-10-05",5.35,5.85,5.3,5.6,559900.0],["2017-10-06",5.65,5.8,5.5,5.65,166200.0],["2017-10-09",5.7,5.7,5.45,5.5,102100.0],["2017-10-10",5.6,5.75,5.5,5.65,197000.0],["2017-10-11",5.65,5.7,5.35,5.45,313100.0],["2017-10-12",5.45,5.55,5.4,5.5,128400.0],["2017-10-13",5.55,5.65,5.45,5.55,109400.0],["2017-10-16",5.6,5.75,5.45,5.7,180200.0],["2017-10-17",5.65,5.85,5.6,5.65,176100.0],["2017-10-18",5.7,5.7,5.45,5.55,258400.0],["2017-10-19",5.55,5.55,5.4,5.5,368300.0],["2017-10-20",5.6,5.73,5.45,5.7,214200.0],["2017-10-23",5.65,5.75,5.55,5.6,297500.0],["2017-10-24",5.6,5.65,5.45,5.5,207700.0],["2017-10-25",5.5,5.55,5.4,5.5,157600.0],["2017-10-26",5.6,5.6,5.38,5.45,172600.0],["2017-10-27",5.45,5.48,5.3,5.4,324800.0],["2017-10-30",5.45,5.53,5.33,5.4,216900.0],["2017-10-31",5.45,5.55,5.4,5.5,114700.0],["2017-11-01",5.6,5.6,5.4,5.45,194600.0],["2017-11-02",5.4,5.45,5.35,5.4,189000.0],["2017-11-03",5.4,5.45,5.3,5.35,161200.0],["2017-11-06",5.4,5.55,5.35,5.5,122100.0],["2017-11-07",5.4,5.5,5.2,5.2,254600.0],["2017-11-08",5.45,5.75,5.4,5.7,853300.0],["2017-11-09",5.75,6.35,5.75,6.25,816800.0],["2017-11-10",6.3,6.45,6.15,6.25,283200.0],["2017-11-13",6.2,6.5,6.2,6.4,169000.0],["2017-11-14",6.3,6.45,6.15,6.2,213000.0],["2017-11-15",6.0,6.33,5.93,6.1,351700.0],["2017-11-16",6.1,6.4,6.1,6.35,276200.0],["2017-11-17",6.25,6.5,6.25,6.45,342400.0],["2017-11-20",6.4,6.95,6.3,6.9,547300.0],["2017-11-21",6.95,6.98,6.68,6.8,407000.0],["2017-11-22",6.75,7.0,6.75,6.95,315100.0],["2017-11-24",6.9,7.05,6.85,6.95,134700.0],["2017-11-27",6.9,7.2,6.85,6.85,217000.0],["2017-11-28",6.85,7.0,6.45,6.6,415000.0],["2017-11-29",6.65,6.9,6.45,6.9,412500.0],["2017-11-30",6.85,6.9,6.6,6.6,688200.0],["2017-12-01",6.75,6.8,6.5,6.75,355800.0],["2017-12-04",6.9,6.91,6.65,6.7,292300.0],["2017-12-05",6.7,6.7,6.53,6.55,204500.0],["2017-12-06",6.55,6.6,6.4,6.5,249700.0],["2017-12-07",6.5,6.55,6.25,6.4,239200.0],["2017-12-08",6.45,6.45,6.25,6.3,155500.0],["2017-12-11",6.35,6.45,6.3,6.4,222000.0],["2017-12-12",6.4,6.5,6.35,6.45,204800.0],["2017-12-13",6.4,6.53,6.25,6.5,392100.0],["2017-12-14",6.45,6.55,6.43,6.45,342300.0],["2017-12-15",6.45,6.68,6.4,6.65,572300.0],["2017-12-18",6.65,6.75,6.45,6.45,291900.0],["2017-12-19",6.45,6.55,6.33,6.35,449300.0],["2017-12-20",6.4,6.5,6.35,6.45,176000.0],["2017-12-21",6.45,6.65,6.45,6.5,214200.0],["2017-12-22",6.5,6.6,6.38,6.4,84200.0],["2017-12-26",6.4,6.55,6.35,6.45,132400.0],["2017-12-27",6.45,6.55,6.4,6.4,109400.0],["2017-12-28",6.4,6.5,6.3,6.35,108000.0],["2017-12-29",6.15,6.15,5.7,5.95,753700.0],["2018-01-02",5.9,5.95,5.75,5.8,180300.0],["2018-01-03",5.75,5.85,5.63,5.75,555600.0],["2018-01-04",5.8,5.95,5.7,5.7,236600.0],["2018-01-05",5.7,5.78,5.65,5.7,106700.0],["2018-01-08",5.7,5.75,5.55,5.7,76600.0],["2018-01-09",5.7,5.8,5.6,5.65,92900.0],["2018-01-10",5.7,6.0,5.6,5.95,159200.0],["2018-01-11",5.9,6.15,5.85,6.0,209100.0],["2018-01-12",6.0,6.2,5.9,5.95,122100.0],["2018-01-16",6.0,6.35,6.0,6.3,322100.0],["2018-01-17",6.3,6.3,6.0,6.05,232000.0],["2018-01-18",6.1,6.1,5.9,6.05,281800.0],["2018-01-19",6.0,6.15,5.95,6.1,152300.0],["2018-01-22",6.05,6.28,6.05,6.2,202500.0],["2018-01-23",6.2,6.25,6.05,6.15,130200.0],["2018-01-24",6.15,6.25,6.0,6.2,279900.0],["2018-01-25",6.3,6.3,6.05,6.15,247500.0],["2018-01-26",6.2,6.2,5.95,5.95,251800.0],["2018-01-29",6.0,6.15,5.9,6.1,254400.0],["2018-01-30",6.15,6.6,6.15,6.4,773600.0],["2018-01-31",6.4,6.55,6.4,6.4,317300.0],["2018-02-01",6.4,6.45,6.25,6.25,185400.0],["2018-02-02",6.25,6.3,6.15,6.15,273100.0],["2018-02-05",6.15,6.3,6.05,6.1,365800.0],["2018-02-06",6.05,6.3,6.05,6.2,380800.0],["2018-02-07",6.2,6.3,6.15,6.25,141200.0],["2018-02-08",6.25,6.3,6.1,6.15,209800.0],["2018-02-09",6.2,6.25,6.0,6.1,245500.0],["2018-02-12",6.1,6.3,6.05,6.2,275200.0],["2018-02-13",6.1,6.68,6.1,6.6,614900.0],["2018-02-14",6.85,6.85,6.0,6.3,877600.0],["2018-02-15",6.45,7.05,6.35,6.9,355200.0],["2018-02-16",6.9,7.15,6.75,6.85,328500.0],["2018-02-20",6.75,7.0,6.7,6.8,298300.0],["2018-02-21",6.85,6.9,6.6,6.6,301100.0],["2018-02-22",6.6,7.0,6.6,6.9,252000.0],["2018-02-23",6.9,7.05,6.88,6.95,179700.0],["2018-02-26",7.0,7.08,6.85,6.95,208800.0],["2018-02-27",6.9,7.0,6.8,6.85,266000.0],["2018-02-28",6.85,6.9,6.55,6.55,253500.0],["2018-03-01",6.55,6.65,6.5,6.55,182200.0],["2018-03-02",6.5,6.75,6.5,6.75,141100.0],["2018-03-05",6.7,6.85,6.7,6.75,99800.0],["2018-03-06",6.75,6.85,6.65,6.8,79200.0],["2018-03-07",6.75,6.85,6.7,6.8,115400.0],["2018-03-08",6.8,6.9,6.75,6.85,140100.0],["2018-03-09",6.85,6.9,6.75,6.9,152500.0],["2018-03-12",6.85,6.95,6.81,6.9,95800.0],["2018-03-13",6.85,6.95,6.8,6.9,136800.0],["2018-03-14",6.9,7.38,6.85,7.25,533200.0],["2018-03-15",7.25,7.3,6.9,7.15,326200.0],["2018-03-16",7.15,7.35,7.15,7.2,558100.0],["2018-03-19",7.2,7.2,6.85,6.85,249100.0],["2018-03-20",6.85,6.95,6.7,6.8,141900.0],["2018-03-21",6.8,6.95,6.75,6.8,170900.0],["2018-03-22",6.8,6.95,6.78,6.85,120600.0],["2018-03-23",6.85,6.85,6.7,6.7,232000.0],["2018-03-26",6.8,6.88,6.7,6.8,149900.0],["2018-03-27",6.85,7.0,6.75,6.75,131300.0],["2018-03-28",6.75,6.8,6.65,6.75,142800.0],["2018-03-29",6.8,6.9,6.75,6.85,108400.0],["2018-04-02",6.8,6.82,6.45,6.65,165600.0],["2018-04-03",6.65,6.72,6.6,6.65,125900.0],["2018-04-04",6.6,6.75,6.55,6.75,113700.0],["2018-04-05",6.8,6.9,6.7,6.8,113200.0],["2018-04-06",6.75,6.9,6.6,6.65,123200.0],["2018-04-09",6.65,6.8,6.6,6.65,101300.0],["2018-04-10",6.7,6.9,6.59,6.9,152200.0],["2018-04-11",6.85,7.0,6.85,6.95,68900.0],["2018-04-12",7.0,7.0,6.9,6.95,55500.0],["2018-04-13",6.95,6.95,6.8,6.9,69800.0],["2018-04-16",6.9,7.0,6.8,6.95,143900.0],["2018-04-17",6.95,7.15,6.9,7.1,203400.0],["2018-04-18",7.1,7.1,6.9,6.95,185200.0],["2018-04-19",6.9,6.9,6.75,6.8,66000.0],["2018-04-20",6.75,6.9,6.7,6.85,153200.0],["2018-04-23",6.9,6.95,6.75,6.8,57700.0],["2018-04-24",6.8,6.8,6.55,6.65,280200.0],["2018-04-25",6.65,6.75,6.53,6.6,148000.0],["2018-04-26",6.6,6.73,6.5,6.65,163500.0],["2018-04-27",6.7,6.7,6.5,6.5,74600.0],["2018-04-30",6.5,6.7,6.45,6.65,223900.0],["2018-05-01",6.6,6.7,6.5,6.6,227600.0],["2018-05-02",6.6,6.75,6.55,6.7,187400.0],["2018-05-03",6.7,6.8,6.65,6.7,189100.0],["2018-05-04",6.65,6.8,6.6,6.65,144200.0],["2018-05-07",6.65,6.8,6.55,6.6,281000.0],["2018-05-08",6.55,6.65,6.45,6.5,260800.0],["2018-05-09",6.05,6.55,6.0,6.5,161100.0],["2018-05-10",6.5,6.6,6.3,6.35,127700.0],["2018-05-11",6.4,6.45,6.35,6.4,219900.0],["2018-05-14",6.4,6.48,6.25,6.25,163400.0],["2018-05-15",6.2,6.33,6.2,6.25,254800.0],["2018-05-16",6.4,6.55,6.35,6.55,310100.0],["2018-05-17",6.5,6.6,6.4,6.55,215800.0],["2018-05-18",6.55,6.65,6.5,6.6,134800.0],["2018-05-21",6.6,6.68,6.55,6.6,115100.0],["2018-05-22",6.55,6.55,6.4,6.45,248800.0],["2018-05-23",6.4,6.75,6.4,6.7,223100.0],["2018-05-24",6.65,6.75,6.6,6.65,201600.0],["2018-05-25",6.7,6.7,6.55,6.6,101200.0],["2018-05-29",6.55,6.6,6.4,6.55,225600.0],["2018-05-30",6.6,6.8,6.6,6.75,272100.0],["2018-05-31",6.8,6.85,6.73,6.8,168900.0],["2018-06-01",6.8,7.3,6.75,7.3,613200.0],["2018-06-04",7.3,7.7,7.3,7.7,523900.0],["2018-06-05",7.7,7.8,7.53,7.7,226800.0],["2018-06-06",7.75,7.95,7.65,7.9,272100.0],["2018-06-07",7.9,7.9,7.75,7.85,132300.0],["2018-06-08",7.8,7.85,7.75,7.8,133100.0],["2018-06-11",7.85,7.85,7.7,7.8,138000.0],["2018-06-12",7.8,7.85,7.75,7.8,88200.0],["2018-06-13",7.85,7.98,7.78,7.9,228200.0],["2018-06-14",7.9,8.0,7.83,8.0,242900.0],["2018-06-15",7.95,7.95,7.85,7.9,201700.0],["2018-06-18",7.85,8.0,7.75,7.95,151500.0],["2018-06-19",7.95,7.95,7.85,7.9,159800.0],["2018-06-20",7.9,8.0,7.85,8.0,117200.0],["2018-06-21",7.95,7.98,7.8,7.9,198900.0],["2018-06-22",8.0,8.0,7.7,8.0,387200.0],["2018-06-25",7.95,7.95,7.6,7.7,164600.0],["2018-06-26",7.7,8.0,7.65,7.95,165100.0],["2018-06-27",7.95,7.95,7.75,7.75,98500.0],["2018-06-28",7.7,7.75,7.65,7.75,69500.0],["2018-06-29",7.75,7.8,7.68,7.8,109300.0],["2018-07-02",7.75,7.8,7.65,7.8,72700.0],["2018-07-03",7.75,7.8,7.7,7.8,51600.0],["2018-07-05",7.85,7.85,7.65,7.75,92200.0],["2018-07-06",7.7,7.8,7.7,7.75,57500.0],["2018-07-09",7.75,7.75,7.65,7.65,76200.0],["2018-07-10",7.7,7.9,7.4,7.85,149000.0],["2018-07-11",7.8,7.98,7.75,7.8,105100.0],["2018-07-12",7.8,7.95,7.8,7.9,58500.0],["2018-07-13",7.95,8.0,7.8,7.85,153800.0],["2018-07-16",7.85,7.85,7.65,7.7,88700.0],["2018-07-17",7.7,7.7,7.55,7.65,92500.0],["2018-07-18",7.6,7.69,7.55,7.6,64600.0],["2018-07-19",7.6,7.7,7.55,7.65,53000.0],["2018-07-20",7.6,7.8,7.55,7.8,95700.0],["2018-07-23",7.75,7.76,7.55,7.6,105700.0],["2018-07-24",7.6,7.75,7.35,7.45,158800.0],["2018-07-25",7.45,7.65,6.9,7.1,632200.0],["2018-07-26",7.15,7.38,7.1,7.15,259500.0],["2018-07-27",7.15,7.15,7.03,7.05,145500.0],["2018-07-30",7.0,7.1,7.0,7.0,149400.0],["2018-07-31",7.0,7.1,6.95,7.05,369400.0],["2018-08-01",7.05,7.1,6.95,7.0,200400.0],["2018-08-02",7.0,7.08,6.95,7.0,144700.0],["2018-08-03",6.95,7.0,6.78,6.95,249700.0],["2018-08-06",6.95,7.0,6.85,6.9,152100.0],["2018-08-07",6.95,7.03,6.85,6.9,242300.0],["2018-08-08",7.05,7.05,6.2,6.7,489000.0],["2018-08-09",6.75,7.0,6.65,6.85,260700.0],["2018-08-10",6.75,6.9,6.75,6.85,221500.0],["2018-08-13",6.85,7.03,6.75,6.95,345400.0],["2018-08-14",7.0,7.15,6.98,7.15,282500.0],["2018-08-15",7.15,7.2,6.95,6.95,216300.0],["2018-08-16",6.95,7.0,6.8,6.85,293500.0],["2018-08-17",7.0,7.15,6.8,6.9,300700.0],["2018-08-20",6.95,7.0,6.95,7.0,124900.0],["2018-08-21",7.2,7.4,7.1,7.35,410100.0],["2018-08-22",7.3,7.55,7.3,7.55,202900.0],["2018-08-23",7.45,7.55,7.43,7.55,98400.0],["2018-08-24",7.55,7.65,7.5,7.6,131900.0],["2018-08-27",7.6,7.65,7.53,7.6,187600.0],["2018-08-28",7.65,7.7,7.5,7.65,130000.0],["2018-08-29",7.6,7.7,7.6,7.7,104600.0],["2018-08-30",7.7,7.8,7.6,7.7,161200.0],["2018-08-31",7.65,7.8,7.65,7.8,101700.0],["2018-09-04",7.75,7.95,7.65,7.95,213100.0],["2018-09-05",7.9,8.0,7.8,7.95,197200.0],["2018-09-06",8.0,8.0,7.9,7.95,184300.0],["2018-09-07",7.95,8.3,7.9,8.25,342700.0],["2018-09-10",8.3,8.4,8.2,8.25,110700.0],["2018-09-11",8.2,8.55,8.15,8.5,323700.0],["2018-09-12",8.5,8.9,8.45,8.9,594800.0],["2018-09-13",8.9,9.05,8.85,8.9,433600.0],["2018-09-14",8.95,9.0,8.4,8.45,160000.0],["2018-09-17",8.4,8.55,8.3,8.45,191100.0],["2018-09-18",8.45,8.5,8.3,8.3,273200.0],["2018-09-19",8.35,8.35,8.2,8.2,130200.0],["2018-09-20",8.2,8.25,8.15,8.15,187300.0],["2018-09-21",8.1,8.25,8.1,8.15,250700.0],["2018-09-24",8.1,8.2,8.05,8.1,197000.0],["2018-09-25",8.1,8.25,8.1,8.15,128700.0],["2018-09-26",8.15,8.15,7.9,7.95,91000.0],["2018-09-27",7.95,8.1,7.95,8.05,95600.0],["2018-09-28",8.0,8.16,8.0,8.1,175300.0],["2018-10-01",8.1,8.15,7.98,8.0,122300.0],["2018-10-02",7.98,8.02,7.69,7.8,248900.0],["2018-10-03",7.84,7.92,7.76,7.84,218800.0],["2018-10-04",7.79,7.84,7.63,7.65,159100.0],["2018-10-05",7.62,7.72,7.4,7.49,168100.0],["2018-10-08",7.49,7.5,7.4,7.43,89200.0],["2018-10-09",7.36,7.5,7.3,7.36,129100.0],["2018-10-10",7.34,7.43,7.23,7.23,152600.0],["2018-10-11",7.2,7.3,7.12,7.18,159000.0],["2018-10-12",7.3,7.3,7.1,7.19,205600.0],["2018-10-15",7.19,7.34,7.12,7.26,92800.0],["2018-10-16",7.28,7.48,7.25,7.46,157800.0],["2018-10-17",7.44,7.53,7.3,7.45,226000.0],["2018-10-18",7.44,7.59,7.28,7.37,97200.0],["2018-10-19",7.36,7.45,7.27,7.3,174800.0],["2018-10-22",7.3,7.44,7.24,7.31,136700.0],["2018-10-23",7.21,7.4,7.11,7.3,125500.0],["2018-10-24",7.26,7.42,7.03,7.05,306300.0],["2018-10-25",7.11,7.25,7.09,7.21,173100.0],["2018-10-26",7.13,7.2,6.98,7.09,184500.0],["2018-10-29",7.19,7.25,7.02,7.11,124500.0],["2018-10-30",7.11,7.36,7.07,7.34,210300.0],["2018-10-31",7.34,7.41,7.26,7.3,280500.0],["2018-11-01",7.33,7.48,7.33,7.41,202700.0],["2018-11-02",7.4,7.52,7.4,7.42,172700.0],["2018-11-05",7.42,7.59,7.35,7.52,382500.0],["2018-11-06",8.21,9.4,8.21,9.37,2187500.0],["2018-11-07",9.4,9.8,9.39,9.79,1563300.0],["2018-11-08",9.8,10.0,9.72,10.0,1046800.0],["2018-11-09",9.95,10.4,9.87,10.26,1075900.0],["2018-11-12",10.4,10.4,10.15,10.16,658300.0],["2018-11-13",10.16,10.6,10.16,10.37,768800.0],["2018-11-14",10.39,10.65,10.37,10.5,429100.0],["2018-11-15",10.34,10.73,10.19,10.72,542900.0],["2018-11-16",10.65,10.7,10.41,10.61,401300.0],["2018-11-19",10.71,10.75,10.51,10.6,469900.0],["2018-11-20",10.45,10.61,10.13,10.19,475700.0],["2018-11-21",10.24,10.36,9.97,10.02,322600.0],["2018-11-23",9.92,10.16,9.78,9.95,172300.0],["2018-11-26",9.99,10.07,9.82,9.88,295700.0],["2018-11-27",9.83,9.94,9.68,9.8,252200.0],["2018-11-28",9.85,10.08,9.71,10.05,351800.0],["2018-11-29",10.04,10.11,9.72,9.77,251700.0],["2018-11-30",9.78,9.78,9.46,9.65,323600.0],["2018-12-03",9.71,9.81,9.64,9.75,280400.0],["2018-12-04",9.68,9.75,9.59,9.61,383300.0],["2018-12-06",9.55,9.8,9.46,9.76,670100.0],["2018-12-07",9.79,9.83,9.42,9.42,316300.0],["2018-12-10",9.42,9.46,9.15,9.29,410500.0],["2018-12-11",9.46,9.46,9.2,9.27,178400.0],["2018-12-12",9.39,9.4,9.26,9.39,433600.0],["2018-12-13",9.5,9.5,9.23,9.33,267300.0],["2018-12-14",9.26,9.47,9.24,9.3,425100.0],["2018-12-17",9.31,9.31,8.83,8.9,612800.0],["2018-12-18",9.0,9.23,8.96,9.04,382500.0],["2018-12-19",9.07,9.2,8.84,8.92,707100.0],["2018-12-20",8.86,9.0,8.76,8.86,382300.0],["2018-12-21",8.85,8.92,8.62,8.63,347500.0],["2018-12-24",8.5,8.6,8.35,8.37,146400.0],["2018-12-26",8.39,8.71,8.39,8.69,181500.0],["2018-12-27",8.56,8.74,8.49,8.73,145200.0],["2018-12-28",8.74,9.64,8.68,9.3,1666400.0],["2018-12-31",9.32,9.75,9.29,9.75,661100.0],["2019-01-02",9.6,9.6,9.34,9.59,415800.0],["2019-01-03",9.46,9.46,9.03,9.3,405200.0],["2019-01-04",9.44,9.85,9.28,9.73,362300.0],["2019-01-07",9.74,9.91,9.64,9.77,497900.0],["2019-01-08",9.84,9.88,9.64,9.69,211300.0],["2019-01-09",9.68,9.72,9.52,9.6,276300.0],["2019-01-10",9.56,9.62,9.22,9.25,339200.0],["2019-01-11",9.19,9.23,8.96,9.02,367900.0],["2019-01-14",8.97,9.05,8.79,8.88,366500.0],["2019-01-15",8.89,9.63,8.81,9.53,1076800.0],["2019-01-16",9.61,9.8,9.54,9.78,477200.0],["2019-01-17",9.79,10.18,9.73,10.05,422200.0],["2019-01-18",10.08,10.21,10.06,10.19,386900.0],["2019-01-22",10.16,10.27,10.08,10.19,349800.0],["2019-01-23",10.22,10.58,10.22,10.55,423100.0],["2019-01-24",10.6,10.82,10.48,10.75,425400.0],["2019-01-25",10.8,11.2,10.8,11.11,548100.0],["2019-01-28",10.99,11.08,10.83,10.94,247200.0],["2019-01-29",10.96,11.0,10.62,10.78,225900.0],["2019-01-30",10.78,10.89,10.56,10.72,183400.0],["2019-01-31",10.67,10.9,10.67,10.88,277700.0],["2019-02-01",10.85,11.05,10.81,11.05,200900.0],["2019-02-04",11.08,11.3,10.91,11.05,224900.0],["2019-02-05",11.1,11.11,10.87,10.88,354900.0],["2019-02-06",9.88,9.88,7.7,7.94,2847200.0],["2019-02-07",7.94,7.94,7.5,7.52,1094200.0],["2019-02-08",7.5,7.66,7.4,7.4,952000.0],["2019-02-11",7.41,7.58,7.35,7.48,648200.0],["2019-02-12",7.73,8.07,7.73,7.76,850500.0],["2019-02-13",7.91,8.07,7.81,7.83,712400.0],["2019-02-14",7.93,8.13,7.84,8.03,839500.0],["2019-02-15",8.06,8.28,8.04,8.2,431800.0],["2019-02-19",8.35,8.46,8.23,8.27,422300.0],["2019-02-20",8.26,8.35,8.1,8.12,312500.0],["2019-02-21",8.05,8.56,8.03,8.47,726100.0],["2019-02-22",8.49,8.7,8.35,8.49,405200.0],["2019-02-25",8.49,8.59,8.41,8.47,263100.0],["2019-02-26",8.43,8.46,8.01,8.24,633200.0],["2019-02-27",8.24,8.43,8.16,8.32,356600.0],["2019-02-28",8.33,8.38,8.2,8.2,311500.0],["2019-03-01",8.2,8.26,8.1,8.16,368300.0],["2019-03-04",8.23,8.28,8.1,8.14,417800.0],["2019-03-05",8.18,8.27,8.09,8.15,207600.0],["2019-03-06",8.16,8.16,7.89,7.91,463600.0],["2019-03-07",7.87,7.93,7.77,7.81,351800.0],["2019-03-08",7.75,7.83,7.7,7.77,503300.0],["2019-03-11",7.81,8.03,7.8,7.97,227100.0],["2019-03-12",7.97,8.08,7.86,7.94,202400.0],["2019-03-13",7.96,8.01,7.8,7.87,161700.0],["2019-03-14",7.9,7.9,7.76,7.85,155200.0],["2019-03-15",7.93,8.08,7.85,8.04,441900.0],["2019-03-18",8.04,8.18,8.01,8.15,253300.0],["2019-03-19",8.2,8.2,7.94,7.98,194100.0],["2019-03-20",7.98,8.03,7.82,7.91,194100.0],["2019-03-21",7.91,8.04,7.9,7.99,173200.0],["2019-03-22",7.91,8.01,7.64,7.7,494200.0],["2019-03-25",7.67,7.89,7.67,7.75,386400.0],["2019-03-26",7.75,7.86,7.6,7.65,396500.0],["2019-03-27",7.64,7.76,7.59,7.72,170200.0],["2019-03-28",7.73,7.82,7.65,7.72,132000.0],["2019-03-29",7.78,7.81,7.41,7.7,908300.0],["2019-04-01",7.75,7.88,7.72,7.85,282200.0],["2019-04-02",7.85,7.92,7.78,7.78,156100.0],["2019-04-03",7.85,8.02,7.8,7.87,260500.0],["2019-04-04",7.85,7.89,7.78,7.87,138000.0],["2019-04-05",7.87,7.87,7.67,7.74,198600.0],["2019-04-08",7.7,7.77,7.65,7.76,182300.0],["2019-04-09",7.74,7.99,7.7,7.9,289100.0],["2019-04-10",7.18,7.35,6.89,7.07,843900.0],["2019-04-11",7.11,7.13,6.82,6.84,605100.0],["2019-04-12",6.86,6.98,6.83,6.89,510900.0],["2019-04-15",6.9,6.94,6.65,6.68,412700.0],["2019-04-16",6.71,6.75,6.6,6.68,413100.0],["2019-04-17",6.75,7.01,6.64,6.99,541500.0],["2019-04-18",6.95,7.05,6.76,6.84,413500.0],["2019-04-22",6.79,6.91,6.61,6.88,269400.0],["2019-04-23",6.89,7.22,6.87,7.12,283100.0],["2019-04-24",7.18,7.31,7.14,7.15,191400.0],["2019-04-25",7.15,7.15,6.88,6.9,178900.0],["2019-04-26",6.9,7.09,6.84,7.08,252300.0],["2019-04-29",7.09,7.23,7.03,7.09,253100.0],["2019-04-30",7.06,7.09,6.7,6.85,549500.0],["2019-05-01",7.3,7.57,7.05,7.4,534900.0],["2019-05-02",7.35,7.41,6.98,7.0,337700.0],["2019-05-03",6.98,7.16,6.98,7.15,166100.0],["2019-05-06",7.0,7.35,6.96,7.3,413400.0],["2019-05-07",7.21,7.25,7.01,7.13,294700.0],["2019-05-08",7.15,7.2,7.04,7.07,202900.0],["2019-05-09",7.0,7.12,6.9,6.93,328400.0],["2019-05-10",6.89,6.92,6.75,6.85,264900.0],["2019-05-13",6.69,6.74,6.54,6.58,328500.0],["2019-05-14",6.6,6.65,6.45,6.59,437000.0],["2019-05-15",6.58,6.7,6.57,6.66,385200.0],["2019-05-16",6.6,6.7,6.53,6.56,325600.0],["2019-05-17",6.56,6.7,6.52,6.55,243200.0],["2019-05-20",6.55,6.58,6.42,6.53,185800.0],["2019-05-21",6.52,6.7,6.52,6.64,211400.0],["2019-05-22",6.59,6.69,6.53,6.62,169600.0],["2019-05-23",6.55,6.56,6.26,6.38,257300.0],["2019-05-24",6.48,6.56,6.4,6.54,139000.0],["2019-05-28",6.53,6.56,6.34,6.39,185200.0],["2019-05-29",6.35,6.38,6.18,6.2,363500.0],["2019-05-30",6.21,6.22,5.97,6.14,530300.0],["2019-05-31",6.05,6.16,6.02,6.05,231300.0],["2019-06-03",6.11,6.13,6.0,6.08,223500.0],["2019-06-04",6.16,6.22,6.1,6.14,120200.0],["2019-06-05",6.16,6.22,6.07,6.13,138300.0],["2019-06-06",6.15,6.2,6.05,6.18,294600.0],["2019-06-07",6.22,6.22,6.13,6.14,157400.0],["2019-06-10",6.14,6.26,6.09,6.15,129200.0],["2019-06-11",6.19,6.22,6.05,6.07,158300.0],["2019-06-12",6.07,6.17,6.07,6.14,207100.0],["2019-06-13",6.17,6.33,6.15,6.24,160800.0],["2019-06-14",6.21,6.28,6.14,6.2,152000.0],["2019-06-17",6.21,6.26,6.08,6.17,186600.0],["2019-06-18",6.21,6.49,6.19,6.41,268800.0],["2019-06-19",6.41,6.45,6.33,6.41,208300.0],["2019-06-20",6.51,6.69,6.49,6.51,179700.0],["2019-06-21",6.48,6.59,6.47,6.57,324100.0],["2019-06-24",6.53,6.59,6.5,6.54,205000.0],["2019-06-25",6.54,6.65,6.5,6.56,261300.0],["2019-06-26",6.57,6.69,6.46,6.49,207100.0],["2019-06-27",6.53,6.6,6.46,6.57,207900.0],["2019-06-28",6.57,6.6,6.48,6.56,502800.0],["2019-07-01",6.64,6.69,6.56,6.64,188100.0],["2019-07-02",6.61,6.65,6.5,6.56,279500.0],["2019-07-03",6.56,6.71,6.54,6.67,131400.0],["2019-07-05",6.6,6.7,6.53,6.67,109800.0],["2019-07-08",6.65,6.7,6.6,6.63,149600.0],["2019-07-09",6.6,6.67,6.57,6.63,132500.0],["2019-07-10",6.65,6.92,6.65,6.84,225500.0],["2019-07-11",6.85,6.93,6.73,6.82,226900.0],["2019-07-12",6.81,7.01,6.81,7.0,255400.0],["2019-07-15",7.05,7.05,6.81,6.88,301800.0],["2019-07-16",6.88,7.1,6.87,6.99,188200.0],["2019-07-17",7.03,7.13,6.93,6.95,232100.0],["2019-07-18",6.93,7.06,6.89,7.04,152300.0],["2019-07-19",7.0,7.09,6.97,7.03,229000.0],["2019-07-22",7.0,7.15,6.97,7.13,220300.0],["2019-07-23",7.24,7.74,7.19,7.3,738600.0],["2019-07-24",6.42,6.6,6.2,6.29,1740300.0],["2019-07-25",6.28,6.41,6.08,6.38,1095700.0],["2019-07-26",6.34,6.66,6.34,6.52,702900.0],["2019-07-29",6.51,6.53,6.35,6.41,320500.0],["2019-07-30",6.36,6.36,6.16,6.24,333100.0],["2019-07-31",6.34,6.52,6.25,6.28,520900.0],["2019-08-01",6.3,6.43,6.23,6.39,573100.0],["2019-08-02",6.39,6.44,6.15,6.15,422900.0],["2019-08-05",6.03,6.11,5.85,5.96,554900.0],["2019-08-06",6.0,6.1,5.9,6.0,442500.0],["2019-08-07",5.92,5.95,5.81,5.89,241900.0],["2019-08-08",5.99,6.09,5.92,6.06,257200.0],["2019-08-09",6.02,6.06,5.86,5.86,213100.0],["2019-08-12",5.84,5.84,5.69,5.69,220800.0],["2019-08-13",5.69,5.93,5.68,5.88,253800.0],["2019-08-14",5.78,5.83,5.64,5.67,280100.0],["2019-08-15",5.67,5.72,5.6,5.65,588900.0],["2019-08-16",5.68,5.82,5.67,5.79,211700.0],["2019-08-19",5.88,5.96,5.6,5.96,219300.0],["2019-08-20",5.95,5.98,5.9,5.93,133100.0],["2019-08-21",5.99,6.12,5.98,6.07,305200.0],["2019-08-22",6.09,6.14,6.01,6.01,138700.0],["2019-08-23",5.96,6.0,5.79,5.92,362700.0],["2019-08-26",5.98,6.01,5.85,5.9,207400.0],["2019-08-27",5.93,5.93,5.8,5.85,149800.0],["2019-08-28",5.91,6.1,5.85,6.01,249600.0],["2019-08-29",6.04,6.06,5.9,5.99,194900.0],["2019-08-30",5.99,6.02,5.94,6.01,192100.0],["2019-09-03",5.97,5.99,5.82,5.82,203200.0],["2019-09-04",5.86,5.87,5.8,5.83,160400.0],["2019-09-05",5.9,6.07,5.83,5.98,205000.0],["2019-09-06",5.97,6.03,5.94,6.01,270000.0],["2019-09-09",5.99,6.15,5.99,6.11,248700.0],["2019-09-10",6.07,6.42,6.01,6.34,213000.0],["2019-09-11",6.36,6.58,6.27,6.5,389600.0],["2019-09-12",6.49,6.49,6.35,6.41,239900.0],["2019-09-13",6.4,6.58,6.4,6.51,195000.0],["2019-09-16",6.46,6.6,6.39,6.51,219300.0],["2019-09-17",6.44,6.54,6.33,6.41,243600.0],["2019-09-18",6.41,6.42,6.14,6.18,205000.0],["2019-09-19",6.19,6.29,6.1,6.13,103100.0],["2019-09-20",6.12,6.29,6.08,6.18,289000.0],["2019-09-23",6.16,6.28,6.11,6.25,237200.0],["2019-09-24",6.27,6.29,6.1,6.17,157500.0],["2019-09-25",6.19,6.32,6.15,6.29,73500.0],["2019-09-26",6.24,6.39,6.23,6.34,206400.0],["2019-09-27",6.34,6.57,6.34,6.45,142500.0],["2019-09-30",6.43,6.52,6.38,6.39,196600.0],["2019-10-01",6.36,6.53,6.08,6.1,200200.0],["2019-10-02",6.06,6.22,5.98,6.19,261600.0],["2019-10-03",6.16,6.2,5.98,6.18,233000.0],["2019-10-04",6.19,6.36,6.18,6.35,137700.0],["2019-10-07",6.32,6.51,6.3,6.47,158300.0],["2019-10-08",6.37,6.43,6.25,6.3,130300.0],["2019-10-09",6.35,6.43,6.24,6.37,173000.0],["2019-10-10",6.37,6.43,6.27,6.35,163800.0],["2019-10-11",6.44,6.65,6.44,6.46,180200.0],["2019-10-14",6.46,6.58,6.39,6.57,127500.0],["2019-10-15",6.52,6.79,6.52,6.73,150500.0],["2019-10-16",6.71,6.82,6.71,6.76,107200.0],["2019-10-17",6.82,6.96,6.8,6.88,174000.0],["2019-10-18",6.87,6.98,6.84,6.98,118800.0],["2019-10-21",7.0,7.22,6.99,7.13,283000.0],["2019-10-22",7.1,7.25,7.07,7.18,308800.0],["2019-10-23",7.47,7.89,7.37,7.58,845300.0],["2019-10-24",7.65,7.87,7.45,7.65,525900.0],["2019-10-25",7.61,7.82,7.61,7.74,670900.0],["2019-10-28",7.7,8.0,7.67,7.95,509000.0],["2019-10-29",7.92,7.92,7.68,7.75,184000.0],["2019-10-30",7.74,7.74,7.5,7.56,247400.0],["2019-10-31",7.71,7.81,7.5,7.65,449500.0],["2019-11-01",7.69,7.75,7.59,7.62,162400.0],["2019-11-04",7.64,7.7,7.49,7.53,201400.0],["2019-11-05",7.54,7.64,7.48,7.49,140400.0],["2019-11-06",7.48,7.59,7.39,7.5,196600.0],["2019-11-07",7.56,7.65,7.45,7.5,130800.0],["2019-11-08",7.46,7.58,7.46,7.54,164700.0],["2019-11-11",7.49,7.89,7.39,7.69,275600.0],["2019-11-12",7.69,7.78,7.64,7.74,195400.0],["2019-11-13",7.64,7.74,7.6,7.65,140900.0],["2019-11-14",7.6,7.76,7.6,7.75,389700.0],["2019-11-15",7.75,7.78,7.63,7.73,384900.0],["2019-11-18",7.72,7.8,7.56,7.66,183300.0],["2019-11-19",7.68,7.75,7.6,7.71,178300.0],["2019-11-20",7.65,7.71,7.58,7.65,207400.0],["2019-11-21",7.58,7.64,7.5,7.55,284200.0],["2019-11-22",7.58,7.6,7.47,7.58,179000.0],["2019-11-25",7.59,7.77,7.59,7.76,234900.0],["2019-11-26",7.78,8.11,7.73,7.89,657000.0],["2019-11-27",7.95,8.01,7.82,7.84,172400.0],["2019-11-29",7.79,7.8,7.67,7.75,121300.0],["2019-12-02",7.77,7.8,7.69,7.8,182000.0],["2019-12-03",7.7,7.7,7.5,7.54,190500.0],["2019-12-04",7.56,7.57,7.43,7.45,154300.0],["2019-12-05",7.43,7.46,7.4,7.42,120100.0],["2019-12-06",7.44,7.55,7.42,7.5,207100.0],["2019-12-09",7.48,7.57,7.41,7.53,137400.0],["2019-12-10",7.51,7.67,7.5,7.66,118900.0],["2019-12-11",7.66,7.96,7.65,7.92,187600.0],["2019-12-12",7.88,8.0,7.81,7.94,170800.0],["2019-12-13",7.95,8.1,7.91,8.05,267500.0],["2019-12-16",8.1,8.23,8.07,8.09,264900.0],["2019-12-17",8.1,8.1,7.89,7.96,144600.0],["2019-12-18",8.01,8.01,7.9,7.96,143200.0],["2019-12-19",7.99,8.02,7.9,7.98,105000.0],["2019-12-20",7.99,7.99,7.76,7.96,244400.0],["2019-12-23",7.9,7.91,7.78,7.91,129400.0],["2019-12-24",7.92,7.99,7.89,7.91,51800.0],["2019-12-26",7.9,7.99,7.89,7.95,81200.0],["2019-12-27",8.0,8.14,7.92,8.04,150000.0],["2019-12-30",8.05,8.22,7.95,8.2,172700.0],["2019-12-31",8.16,8.25,7.98,8.0,158000.0],["2020-01-02",8.0,8.14,7.88,7.99,124500.0],["2020-01-03",7.9,8.01,7.77,7.93,109700.0],["2020-01-06",7.87,8.15,7.8,8.11,177400.0],["2020-01-07",8.14,8.21,8.0,8.06,131100.0],["2020-01-08",8.03,8.2,8.01,8.16,144300.0],["2020-01-09",8.19,8.3,8.14,8.28,156700.0],["2020-01-10",8.28,8.3,8.18,8.27,179100.0],["2020-01-13",8.29,8.35,8.15,8.35,133900.0],["2020-01-14",8.3,8.34,8.19,8.23,114100.0],["2020-01-15",8.23,8.39,8.23,8.39,158800.0],["2020-01-16",8.39,8.73,8.37,8.67,264400.0],["2020-01-17",8.7,8.71,8.52,8.58,184400.0],["2020-01-21",8.49,8.79,8.49,8.67,236600.0],["2020-01-22",8.67,8.82,8.64,8.79,196300.0],["2020-01-23",8.74,8.8,8.69,8.77,219200.0],["2020-01-24",8.86,8.88,8.66,8.74,243400.0],["2020-01-27",8.65,8.87,8.56,8.83,231300.0],["2020-01-28",8.85,8.9,8.63,8.74,290900.0],["2020-01-29",9.21,9.74,8.98,9.05,699500.0],["2020-01-30",9.06,9.47,9.0,9.29,478300.0],["2020-01-31",9.3,9.37,9.03,9.16,393100.0],["2020-02-03",9.2,9.21,9.05,9.13,282300.0],["2020-02-04",9.13,9.32,9.01,9.25,572100.0],["2020-02-05",9.35,9.47,9.23,9.38,234300.0],["2020-02-06",9.35,9.38,9.19,9.21,163100.0],["2020-02-07",9.25,9.3,9.17,9.24,158700.0],["2020-02-10",9.23,9.32,9.18,9.27,143900.0],["2020-02-11",9.4,9.81,9.37,9.8,1027300.0],["2020-02-12",9.84,10.0,9.76,9.99,718200.0],["2020-02-13",9.97,10.26,9.88,10.05,587700.0],["2020-02-14",9.95,10.39,9.94,10.22,568200.0],["2020-02-18",10.2,10.36,10.07,10.18,344100.0],["2020-02-19",10.22,10.37,10.09,10.29,304900.0],["2020-02-20",10.33,10.55,10.23,10.51,491200.0],["2020-02-21",10.48,10.48,10.19,10.39,379500.0],["2020-02-24",10.14,10.29,9.97,10.07,248500.0],["2020-02-25",10.11,10.15,9.4,9.43,335800.0],["2020-02-26",9.45,9.6,9.33,9.55,269500.0],["2020-02-27",9.26,9.43,8.9,8.9,1023300.0],["2020-02-28",8.72,9.05,8.6,9.0,450500.0],["2020-03-02",9.0,9.15,8.75,8.98,360800.0],["2020-03-03",8.95,9.1,8.78,8.96,344600.0],["2020-03-04",9.0,9.12,8.76,8.94,237600.0],["2020-03-05",8.8,9.19,8.76,8.85,574500.0],["2020-03-06",8.66,8.88,8.65,8.81,319800.0],["2020-03-09",8.54,8.54,7.86,7.93,269800.0],["2020-03-10",8.08,8.22,7.44,7.78,436900.0],["2020-03-11",7.66,7.79,7.46,7.53,355400.0],["2020-03-12",7.17,7.17,6.62,6.66,452800.0],["2020-03-13",6.94,7.0,6.62,6.96,400800.0],["2020-03-16",6.4,6.57,6.18,6.21,251200.0],["2020-03-17",6.3,6.44,6.0,6.27,492800.0],["2020-03-18",6.04,6.26,5.72,5.91,551100.0],["2020-03-19",5.9,6.62,5.84,6.5,473100.0],["2020-03-20",6.5,6.65,6.05,6.1,437400.0],["2020-03-23",6.01,6.06,5.61,5.88,401400.0],["2020-03-24",6.05,6.24,5.91,6.16,403700.0],["2020-03-25",6.18,6.61,6.04,6.42,269200.0],["2020-03-26",6.44,7.29,6.36,7.29,392800.0],["2020-03-27",7.01,7.14,6.65,6.67,245100.0],["2020-03-30",6.79,7.25,6.72,7.17,192000.0],["2020-03-31",7.12,7.29,6.91,7.08,334000.0],["2020-04-01",6.82,6.96,6.66,6.75,227000.0],["2020-04-02",6.66,7.17,6.64,7.14,288100.0],["2020-04-03",7.09,7.18,6.82,7.06,243200.0],["2020-04-06",7.33,7.94,7.18,7.89,385600.0],["2020-04-07",8.06,8.46,7.64,7.69,358300.0],["2020-04-08",7.63,7.69,7.38,7.58,297200.0],["2020-04-09",7.57,7.63,7.34,7.44,307400.0],["2020-04-13",7.3,7.43,7.25,7.31,293300.0],["2020-04-14",7.41,7.67,7.31,7.46,249200.0],["2020-04-15",7.3,7.43,7.01,7.34,242800.0],["2020-04-16",7.34,7.56,6.9,7.13,199700.0],["2020-04-17",7.25,7.74,7.25,7.71,233300.0],["2020-04-20",7.55,8.08,7.51,7.97,148200.0],["2020-04-21",7.75,7.81,7.33,7.36,192300.0],["2020-04-22",7.59,7.83,7.4,7.43,207600.0],["2020-04-23",7.38,7.82,7.38,7.65,345900.0],["2020-04-24",8.42,10.04,8.42,9.84,2221900.0],["2020-04-27",10.25,10.43,9.9,9.92,739300.0],["2020-04-28",10.0,10.68,9.83,9.99,557200.0],["2020-04-29",10.86,11.8,10.57,11.5,1747600.0],["2020-04-30",11.83,12.41,11.22,11.5,1017600.0],["2020-05-01",11.37,12.31,11.24,11.96,1035900.0],["2020-05-04",11.76,12.03,11.03,11.28,687000.0],["2020-05-05",11.73,12.25,11.26,12.01,1115200.0],["2020-05-06",12.06,12.6,11.69,11.82,1085200.0],["2020-05-07",12.03,12.7,11.97,12.56,676400.0],["2020-05-08",12.72,12.72,12.38,12.57,486000.0],["2020-05-11",12.41,12.44,12.01,12.01,367500.0],["2020-05-12",12.1,12.23,11.74,11.76,678700.0],["2020-05-13",11.64,11.9,11.19,11.22,434900.0],["2020-05-14",11.11,11.11,10.64,11.08,330300.0],["2020-05-15",10.84,11.2,10.83,10.97,321000.0],["2020-05-18",11.26,11.89,11.26,11.88,517300.0],["2020-05-19",11.88,12.11,11.78,11.96,568300.0],["2020-05-20",12.1,12.55,12.03,12.4,396200.0],["2020-05-21",12.34,12.55,12.2,12.33,407400.0],["2020-05-22",12.45,12.82,12.3,12.63,431200.0],["2020-05-26",12.82,12.94,12.56,12.77,425700.0],["2020-05-27",12.98,13.49,12.3,13.47,718000.0],["2020-05-28",13.5,14.57,13.48,14.25,1801100.0],["2020-05-29",14.24,14.44,13.55,14.1,1466500.0],["2020-06-01",14.16,14.45,13.89,14.16,668500.0],["2020-06-02",14.15,14.37,13.98,14.2,838700.0],["2020-06-03",14.43,14.88,14.23,14.43,876300.0],["2020-06-04",14.3,14.63,13.81,14.21,464100.0],["2020-06-05",14.66,14.97,14.06,14.09,551800.0],["2020-06-08",14.08,14.32,13.84,14.3,462500.0],["2020-06-09",14.3,14.45,13.9,14.14,632000.0],["2020-06-10",14.25,14.37,13.88,13.99,510700.0],["2020-06-11",13.6,13.8,12.53,12.61,546000.0],["2020-06-12",13.08,13.15,12.56,12.88,497800.0],["2020-06-15",12.56,13.46,12.56,13.41,513700.0],["2020-06-16",13.89,13.96,13.29,13.75,610900.0],["2020-06-17",13.8,13.94,13.47,13.64,343300.0],["2020-06-18",13.41,13.95,13.41,13.93,598500.0],["2020-06-19",14.08,14.39,13.77,13.98,847800.0],["2020-06-22",13.95,14.03,13.63,13.96,524500.0],["2020-06-23",14.04,14.23,13.93,14.06,445900.0],["2020-06-24",13.93,14.03,13.56,13.75,423700.0],["2020-06-25",13.63,13.82,13.5,13.72,260300.0],["2020-06-26",13.63,13.85,13.39,13.74,1200600.0],["2020-06-29",13.86,14.8,13.64,14.77,1016800.0],["2020-06-30",14.75,14.91,14.59,14.9,613400.0],["2020-07-01",14.74,14.89,14.41,14.52,396800.0],["2020-07-02",14.77,15.0,14.41,14.46,593900.0],["2020-07-06",14.83,15.47,14.66,15.33,791600.0],["2020-07-07",15.43,15.43,14.07,14.1,836700.0],["2020-07-08",14.13,14.37,13.75,14.14,402900.0],["2020-07-09",14.23,14.42,13.83,14.35,348400.0],["2020-07-10",14.33,14.6,14.04,14.55,302000.0],["2020-07-13",14.79,15.29,14.45,14.47,859500.0],["2020-07-14",14.47,15.04,13.91,15.04,582800.0],["2020-07-15",15.1,15.2,14.8,14.97,449300.0],["2020-07-16",14.97,15.04,14.63,14.95,744300.0],["2020-07-17",15.08,16.0,14.98,15.72,1615800.0],["2020-07-20",15.97,16.62,15.85,16.6,1117600.0],["2020-07-21",16.69,17.3,16.34,17.16,1240400.0],["2020-07-22",18.37,20.24,17.75,20.1,4713700.0],["2020-07-23",20.32,21.43,19.72,20.67,3024600.0],["2020-07-24",20.15,20.48,19.2,20.26,1198200.0],["2020-07-27",20.29,20.82,19.66,20.26,2058400.0],["2020-07-28",20.03,20.63,19.08,19.14,1075000.0],["2020-07-29",19.12,20.31,18.9,20.1,1148300.0],["2020-07-30",20.98,21.31,20.07,21.25,2805100.0],["2020-07-31",21.5,21.58,20.13,20.51,1038600.0],["2020-08-03",20.68,22.15,20.47,21.66,2174500.0],["2020-08-04",21.6,21.83,21.1,21.38,1151300.0],["2020-08-05",21.99,22.09,21.41,21.89,872100.0],["2020-08-06",21.99,22.67,21.96,22.39,1029300.0],["2020-08-07",22.47,22.69,21.93,22.4,968000.0],["2020-08-10",22.4,22.46,20.84,20.96,1201600.0],["2020-08-11",20.95,21.25,20.38,20.57,713100.0],["2020-08-12",20.65,21.11,20.62,20.83,737100.0],["2020-08-13",20.6,21.62,20.43,21.52,759900.0],["2020-08-14",21.36,21.37,20.73,20.99,342300.0],["2020-08-17",21.0,21.36,20.51,21.33,641000.0],["2020-08-18",21.4,21.4,20.7,21.14,709300.0],["2020-08-19",21.05,21.17,20.58,20.62,613700.0],["2020-08-20",20.48,20.85,20.1,20.46,442000.0],["2020-08-21",20.2,20.36,19.68,19.75,787700.0],["2020-08-24",19.95,20.33,19.7,20.03,647600.0],["2020-08-25",19.92,20.67,19.71,20.56,952000.0],["2020-08-26",20.85,21.21,20.28,20.37,752000.0],["2020-08-27",21.11,21.2,20.2,20.42,719700.0],["2020-08-28",20.73,22.01,20.37,21.92,2136100.0],["2020-08-31",21.8,22.02,18.81,19.45,3326000.0],["2020-09-01",19.55,21.84,19.3,21.84,1956300.0],["2020-09-02",22.02,22.08,20.34,21.64,1014200.0],["2020-09-03",20.61,20.71,18.92,19.22,1504000.0],["2020-09-04",19.24,19.52,17.93,19.13,980500.0],["2020-09-08",18.43,18.87,18.12,18.13,795900.0],["2020-09-09",18.62,19.25,18.45,18.98,784800.0],["2020-09-10",19.2,19.48,18.56,18.68,511100.0],["2020-09-11",18.91,18.98,18.28,18.49,464200.0],["2020-09-14",18.72,18.9,18.28,18.57,541500.0],["2020-09-15",18.74,19.14,18.53,18.99,701400.0],["2020-09-16",19.09,19.55,18.86,18.89,730000.0],["2020-09-17",18.5,18.79,18.05,18.7,514400.0],["2020-09-18",19.14,19.37,18.79,19.15,935200.0],["2020-09-21",18.65,18.99,18.35,18.73,466800.0],["2020-09-22",18.74,18.96,18.14,18.94,410800.0],["2020-09-23",18.95,18.95,17.71,17.77,525300.0],["2020-09-24",17.69,18.16,17.45,17.54,488000.0],["2020-09-25",17.52,17.57,17.08,17.42,744400.0],["2020-09-28",17.79,18.15,17.45,18.03,444700.0],["2020-09-29",18.16,18.53,17.86,18.27,412700.0],["2020-09-30",18.26,18.66,17.75,17.78,516200.0],["2020-10-01",18.0,18.21,17.2,18.18,860400.0],["2020-10-02",17.64,19.19,17.64,19.11,1193300.0],["2020-10-05",19.25,19.79,18.78,19.68,787300.0],["2020-10-06",19.65,20.13,19.06,19.07,1070000.0],["2020-10-07",19.37,19.97,19.3,19.91,694300.0],["2020-10-08",19.97,20.14,19.56,19.79,324700.0],["2020-10-09",20.0,20.54,19.89,20.36,477500.0],["2020-10-12",20.5,20.54,19.36,19.95,491400.0],["2020-10-13",19.98,19.98,19.32,19.5,392500.0],["2020-10-14",20.36,20.92,20.09,20.69,821200.0],["2020-10-15",20.16,20.86,19.62,20.85,599700.0],["2020-10-16",21.34,21.5,20.48,20.6,672800.0],["2020-10-19",20.88,22.35,20.85,21.74,1683600.0],["2020-10-20",22.09,22.3,21.04,21.12,1307300.0],["2020-10-21",26.04,27.78,24.11,25.45,5612500.0],["2020-10-22",26.38,27.0,25.02,25.7,1965900.0],["2020-10-23",25.81,26.13,25.36,26.05,935900.0],["2020-10-26",26.2,26.87,24.64,25.34,1196100.0],["2020-10-27",25.72,25.8,24.76,24.84,538900.0],["2020-10-28",24.18,24.55,23.51,24.06,662400.0],["2020-10-29",24.21,24.57,23.47,24.2,683000.0],["2020-10-30",24.06,24.4,23.1,23.41,589000.0],["2020-11-02",23.52,24.35,23.17,23.78,605700.0],["2020-11-03",24.11,24.66,23.82,24.23,572200.0],["2020-11-04",24.35,24.58,23.93,24.36,547200.0],["2020-11-05",25.0,26.89,24.56,26.69,2433400.0],["2020-11-06",26.4,26.83,25.94,26.51,631800.0],["2020-11-09",27.06,27.3,24.34,24.39,1049400.0],["2020-11-10",24.09,24.29,21.58,22.29,2068500.0],["2020-11-11",22.71,23.87,22.6,23.24,658300.0],["2020-11-12",23.99,24.88,23.82,24.07,720800.0],["2020-11-13",25.11,25.14,24.22,24.69,757100.0],["2020-11-16",25.0,25.52,24.5,25.52,579900.0],["2020-11-17",25.6,25.87,24.72,25.12,640600.0],["2020-11-18",24.8,25.13,24.19,24.24,514800.0],["2020-11-19",24.08,24.37,23.52,24.05,435300.0],["2020-11-20",23.9,24.29,23.53,23.9,445600.0],["2020-11-23",23.9,23.9,22.94,23.4,827300.0],["2020-11-24",23.39,23.67,22.62,23.53,865500.0],["2020-11-25",23.39,23.49,22.81,23.08,516300.0],["2020-11-27",23.37,23.98,23.11,23.95,397200.0],["2020-11-30",24.11,24.45,23.28,23.68,985600.0],["2020-12-01",23.77,23.8,22.65,23.03,908700.0],["2020-12-02",22.75,22.93,22.25,22.7,710500.0],["2020-12-03",23.0,24.05,22.59,23.38,1185700.0],["2020-12-04",23.29,23.93,23.04,23.81,832000.0],["2020-12-07",24.13,25.55,23.29,25.3,1411800.0],["2020-12-08",25.55,25.63,24.17,24.71,700300.0],["2020-12-09",24.41,24.95,22.79,23.83,1122800.0],["2020-12-10",23.49,24.9,23.11,24.89,748800.0],["2020-12-11",24.57,25.04,23.97,24.8,439300.0],["2020-12-14",25.1,29.25,25.1,29.06,4020400.0],["2020-12-15",29.0,30.11,28.06,29.68,1316300.0],["2020-12-16",29.71,29.94,29.19,29.48,681400.0],["2020-12-17",29.51,30.48,29.31,30.3,730100.0],["2020-12-18",30.57,31.5,30.37,31.44,1248600.0],["2020-12-21",30.54,31.77,30.0,31.55,778000.0],["2020-12-22",31.59,32.93,31.32,32.85,993000.0],["2020-12-23",33.0,33.05,31.92,32.09,680100.0],["2020-12-24",32.35,32.62,31.7,31.91,241900.0],["2020-12-28",32.48,33.02,31.2,31.3,789600.0],["2020-12-29",31.25,31.42,29.5,29.89,872300.0],["2020-12-30",30.3,30.69,29.98,30.05,352000.0],["2020-12-31",30.25,30.45,29.51,29.76,631000.0],["2021-01-04",29.91,30.08,28.58,29.19,673000.0],["2021-01-05",28.87,30.38,28.87,29.74,881000.0],["2021-01-06",29.58,30.79,29.36,30.4,536600.0],["2021-01-07",30.42,31.66,30.35,31.16,518800.0],["2021-01-08",31.57,32.59,31.01,31.84,746600.0],["2021-01-11",30.98,32.5,30.8,32.09,638900.0],["2021-01-12",32.16,33.38,32.09,33.19,539400.0],["2021-01-13",33.23,33.23,31.83,32.03,729000.0],["2021-01-14",32.4,33.42,32.08,32.78,887600.0],["2021-01-15",32.53,33.5,32.35,32.77,582000.0],["2021-01-19",33.29,35.29,32.63,35.08,799800.0],["2021-01-20",35.74,36.71,34.42,34.87,661100.0],["2021-01-21",35.0,35.12,33.95,34.68,766100.0],["2021-01-22",34.0,34.97,34.0,34.72,539500.0],["2021-01-25",35.35,36.94,34.73,35.59,788700.0],["2021-01-26",36.06,36.43,34.66,35.99,929400.0],["2021-01-27",34.07,36.39,33.41,34.4,1259900.0],["2021-01-28",36.3,36.3,30.68,32.54,2582000.0],["2021-01-29",31.5,32.33,29.12,30.2,2362500.0],["2021-02-01",30.52,32.07,29.91,31.79,1058500.0],["2021-02-02",32.18,33.19,32.18,32.84,908300.0],["2021-02-03",33.11,33.58,31.59,32.14,730200.0],["2021-02-04",32.18,32.59,31.31,32.01,677400.0],["2021-02-05",32.35,32.74,31.97,32.65,653800.0],["2021-02-08",34.58,36.0,34.16,35.01,1281000.0],["2021-02-09",35.06,36.15,35.05,35.87,735800.0],["2021-02-10",36.0,36.08,34.09,34.84,961700.0],["2021-02-11",36.73,38.26,35.56,36.74,1328800.0],["2021-02-12",36.27,37.53,35.78,36.8,632700.0],["2021-02-16",36.87,37.36,35.51,36.79,616800.0],["2021-02-17",35.85,36.35,34.16,35.05,690900.0],["2021-02-18",34.53,34.94,34.13,34.45,432900.0],["2021-02-19",34.91,37.0,34.76,36.3,684300.0],["2021-02-22",35.93,36.88,35.67,36.36,754500.0],["2021-02-23",35.0,36.32,33.2,36.13,929300.0],["2021-02-24",36.04,38.22,35.8,38.11,1065200.0],["2021-02-25",38.1,39.59,37.31,37.55,948400.0],["2021-02-26",38.18,40.23,37.54,39.51,1272100.0],["2021-03-01",40.5,43.49,40.31,43.15,1318300.0],["2021-03-02",42.88,43.05,41.55,42.23,944100.0],["2021-03-03",42.27,43.5,41.72,42.39,972600.0],["2021-03-04",41.39,42.0,39.17,39.87,1716300.0],["2021-03-05",40.8,40.98,35.8,38.93,1764500.0],["2021-03-08",39.13,40.35,38.5,39.13,1073900.0],["2021-03-09",40.51,44.71,40.42,44.12,1376700.0],["2021-03-10",44.71,45.0,43.13,44.23,817400.0],["2021-03-11",45.51,46.5,45.08,45.79,675900.0],["2021-03-12",44.57,46.5,44.1,46.38,638200.0],["2021-03-15",46.51,47.64,45.7,47.02,627900.0],["2021-03-16",47.0,48.02,46.1,47.77,790500.0],["2021-03-17",46.97,48.38,45.96,48.25,499500.0],["2021-03-18",47.14,48.78,46.35,46.79,591300.0],["2021-03-19",46.9,47.22,45.31,45.93,1201400.0],["2021-03-22",46.71,47.25,45.14,46.33,561400.0],["2021-03-23",46.0,46.84,40.82,40.9,1137800.0],["2021-03-24",40.9,41.04,37.83,37.89,1478000.0],["2021-03-25",36.95,39.2,36.11,39.07,1029100.0],["2021-03-26",39.53,39.67,36.55,38.46,1113500.0],["2021-03-29",36.69,37.9,32.36,32.48,2097400.0],["2021-03-30",32.18,33.82,31.65,33.32,1066900.0],["2021-03-31",33.78,35.36,33.62,34.66,1183400.0],["2021-04-01",35.32,37.5,35.11,36.92,1216200.0],["2021-04-05",39.0,39.03,35.84,36.7,665100.0],["2021-04-06",36.56,37.29,36.22,37.15,452400.0],["2021-04-07",38.34,39.98,37.6,39.12,977100.0],["2021-04-08",39.39,40.81,38.73,40.47,802900.0],["2021-04-09",40.26,41.58,39.59,41.45,761600.0],["2021-04-12",41.16,42.93,40.0,42.4,766100.0],["2021-04-13",42.81,44.07,41.85,43.79,704000.0],["2021-04-14",43.86,45.2,43.61,43.79,729700.0],["2021-04-15",44.56,44.72,43.2,44.69,649100.0],["2021-04-16",44.84,45.88,44.22,44.84,756800.0],["2021-04-19",44.18,44.22,41.89,41.94,657000.0],["2021-04-20",41.6,41.6,38.84,40.84,1153800.0],["2021-04-21",40.9,42.96,40.51,42.94,476500.0],["2021-04-22",43.3,44.9,43.01,43.52,646300.0],["2021-04-23",44.17,45.47,43.62,44.87,592000.0],["2021-04-26",44.97,46.43,44.68,46.02,545000.0],["2021-04-27",46.02,46.56,44.92,45.03,611000.0],["2021-04-28",46.23,47.72,42.75,42.85,1165900.0],["2021-04-29",43.46,43.46,41.11,42.99,766200.0],["2021-04-30",41.98,42.99,41.35,42.29,679300.0],["2021-05-03",42.57,43.35,41.83,43.04,444400.0],["2021-05-04",42.4,43.67,41.95,43.43,614200.0],["2021-05-05",44.05,46.21,43.85,45.68,798400.0],["2021-05-06",45.26,46.38,44.17,46.33,684000.0],["2021-05-07",47.0,48.69,46.7,48.0,1338700.0],["2021-05-10",48.0,48.0,43.15,43.28,799100.0],["2021-05-11",41.22,43.46,40.57,43.37,703200.0],["2021-05-12",42.06,42.37,38.48,39.08,833800.0],["2021-05-13",39.85,40.96,37.5,38.96,543200.0],["2021-05-14",39.83,41.67,38.58,41.44,365600.0],["2021-05-17",40.78,41.46,40.02,41.23,325700.0],["2021-05-18",41.77,42.14,40.7,40.73,390800.0],["2021-05-19",39.54,41.92,39.26,41.82,297300.0],["2021-05-20",41.85,44.18,41.73,43.72,440600.0],["2021-05-21",44.37,45.01,43.35,43.47,448400.0],["2021-05-24",43.6,44.63,43.24,43.53,318900.0],["2021-05-25",43.91,44.91,43.24,43.37,315400.0],["2021-05-26",43.34,43.99,42.61,43.92,304200.0],["2021-05-27",44.2,45.75,43.82,44.92,399100.0],["2021-05-28",45.53,45.57,44.13,44.31,296100.0],["2021-06-01",45.42,46.78,44.48,46.69,655500.0],["2021-06-02",46.58,47.14,45.59,46.27,368700.0],["2021-06-03",45.77,46.58,45.12,45.46,312000.0],["2021-06-04",45.64,46.49,45.58,46.25,327600.0],["2021-06-07",46.09,47.36,45.77,47.2,309400.0],["2021-06-08",47.95,48.11,46.39,46.65,488700.0],["2021-06-09",46.51,46.7,45.66,46.09,379600.0],["2021-06-10",46.13,47.3,45.71,45.91,243500.0],["2021-06-11",46.0,47.08,45.85,46.84,339900.0],["2021-06-14",47.32,47.42,44.87,45.34,420000.0],["2021-06-15",45.0,45.77,44.55,45.53,376700.0],["2021-06-16",45.36,46.19,44.63,46.02,334800.0],["2021-06-17",45.85,46.41,43.72,44.81,412400.0],["2021-06-18",43.75,44.6,41.89,42.61,1180300.0],["2021-06-21",42.95,44.62,42.7,44.15,423400.0],["2021-06-22",44.72,46.35,44.16,46.32,389200.0],["2021-06-23",46.16,47.6,46.16,46.93,387200.0],["2021-06-24",47.48,47.93,46.92,47.16,326900.0],["2021-06-25",47.38,48.68,47.17,48.01,1028200.0],["2021-06-28",48.5,49.0,48.38,48.98,402800.0],["2021-06-29",48.9,48.9,46.31,47.98,350900.0],["2021-06-30",47.57,47.76,46.69,47.5,316400.0],["2021-07-01",47.63,47.78,46.43,46.84,176200.0],["2021-07-02",47.24,47.5,46.51,46.57,290100.0],["2021-07-06",47.0,48.97,46.07,47.64,1041300.0],["2021-07-07",47.71,49.99,44.18,44.28,2066200.0],["2021-07-08",42.46,43.93,41.67,42.27,665500.0],["2021-07-09",42.73,43.32,41.84,43.09,379300.0],["2021-07-12",43.32,43.6,41.75,42.84,350000.0],["2021-07-13",43.02,43.17,42.06,42.9,223200.0],["2021-07-14",43.46,44.16,42.9,42.99,402400.0],["2021-07-15",42.61,43.32,41.89,42.33,440100.0],["2021-07-16",43.0,43.2,42.05,42.07,288500.0],["2021-07-19",40.74,43.09,39.72,42.28,373500.0],["2021-07-20",42.98,44.69,42.24,44.15,454400.0],["2021-07-21",44.06,47.99,44.06,47.99,650900.0],["2021-07-22",47.44,48.29,46.6,46.89,652900.0],["2021-07-23",48.2,49.41,47.19,48.7,639400.0],["2021-07-26",48.62,48.87,47.06,47.83,804700.0],["2021-07-27",45.44,48.14,43.63,44.26,817100.0],["2021-07-28",44.5,46.7,44.4,46.49,744800.0],["2021-07-29",46.75,47.49,46.67,47.38,451200.0],["2021-07-30",46.89,47.89,46.13,46.78,435700.0],["2021-08-02",46.94,46.94,45.1,45.46,627800.0],["2021-08-03",45.97,46.05,44.08,46.03,389100.0],["2021-08-04",45.29,46.3,44.61,44.86,307900.0],["2021-08-05",44.82,45.37,44.3,44.81,262400.0],["2021-08-06",45.49,45.97,44.72,45.7,440100.0],["2021-08-09",45.7,47.61,45.17,46.2,380300.0],["2021-08-10",46.17,46.38,44.59,45.02,380500.0],["2021-08-11",45.19,45.19,43.9,45.03,294300.0],["2021-08-12",45.03,45.35,43.95,45.34,376200.0],["2021-08-13",45.42,45.87,44.69,45.06,322700.0],["2021-08-16",44.58,45.04,43.99,44.1,233900.0],["2021-08-17",44.0,44.25,42.78,43.5,349300.0],["2021-08-18",43.25,44.22,43.09,43.16,241000.0],["2021-08-19",42.37,43.53,41.76,42.95,533700.0],["2021-08-20",43.06,43.59,42.6,42.96,501400.0],["2021-08-23",43.4,45.4,43.21,44.86,525000.0],["2021-08-24",45.09,46.84,44.9,46.84,302300.0],["2021-08-25",47.18,48.33,46.56,47.08,505600.0],["2021-08-26",46.82,47.85,46.44,47.58,293200.0],["2021-08-27",47.6,49.0,47.16,48.13,511700.0],["2021-08-30",48.38,48.38,46.36,47.09,310200.0],["2021-08-31",47.0,47.01,46.11,46.6,248300.0],["2021-09-01",47.08,47.08,44.78,45.14,329600.0],["2021-09-02",45.58,46.69,45.07,46.41,294100.0],["2021-09-03",46.41,46.56,45.54,46.35,224800.0],["2021-09-07",46.1,46.1,44.52,45.36,357800.0],["2021-09-08",45.21,45.72,44.59,45.58,632500.0],["2021-09-09",45.48,46.7,45.15,46.24,317000.0],["2021-09-10",46.57,46.57,44.58,45.6,360100.0],["2021-09-13",45.85,46.78,45.0,46.46,373400.0],["2021-09-14",46.76,46.85,45.25,46.1,384600.0],["2021-09-15",45.85,48.16,45.31,48.16,446300.0],["2021-09-16",48.03,48.78,46.86,48.65,443800.0],["2021-09-17",48.89,51.27,47.45,48.25,1425700.0],["2021-09-20",47.0,47.8,46.13,47.4,468700.0],["2021-09-21",47.9,48.5,46.44,47.6,356000.0],["2021-09-22",48.11,51.76,47.91,51.31,729000.0],["2021-09-23",51.76,53.84,50.69,52.99,729000.0],["2021-09-24",52.6,52.82,50.11,52.0,425800.0],["2021-09-27",52.0,52.88,51.52,52.04,333800.0],["2021-09-28",51.52,51.65,47.35,47.36,786700.0],["2021-09-29",48.09,48.69,47.36,48.2,456900.0],["2021-09-30",48.5,49.81,48.21,49.43,607200.0],["2021-10-01",49.97,51.65,49.2,50.31,658600.0],["2021-10-04",50.94,52.31,49.53,52.27,463400.0],["2021-10-05",52.57,54.49,52.39,53.72,631500.0],["2021-10-06",53.18,55.37,52.59,55.35,711600.0],["2021-10-07",56.0,57.15,55.17,56.16,650800.0],["2021-10-08",56.5,56.5,55.26,55.99,345900.0],["2021-10-11",55.44,56.32,55.1,55.61,334800.0],["2021-10-12",56.1,56.76,55.51,56.71,343000.0],["2021-10-13",56.99,58.3,56.84,57.77,381200.0],["2021-10-14",58.69,59.25,58.24,59.04,316400.0],["2021-10-15",60.0,60.0,57.15,57.37,591900.0],["2021-10-18",57.6,57.95,56.52,57.73,370900.0],["2021-10-19",57.56,58.0,56.9,57.46,333400.0],["2021-10-20",57.75,58.34,55.42,55.56,533700.0],["2021-10-21",56.14,57.27,55.77,56.29,533600.0],["2021-10-22",55.75,56.02,52.74,53.83,656100.0],["2021-10-25",53.85,54.8,52.98,53.5,788400.0],["2021-10-26",52.63,58.45,50.55,58.07,1158300.0],["2021-10-27",58.2,61.09,58.15,58.76,968500.0],["2021-10-28",58.76,60.8,58.24,60.78,582400.0],["2021-10-29",60.05,63.39,60.05,62.59,585400.0],["2021-11-01",62.6,66.16,62.6,65.62,786700.0],["2021-11-02",67.75,72.85,67.21,69.36,1404900.0],["2021-11-03",69.37,72.5,68.56,72.45,826600.0],["2021-11-04",72.51,74.69,70.57,71.11,521700.0],["2021-11-05",72.45,73.12,70.68,71.18,798100.0],["2021-11-08",71.84,74.05,71.6,73.05,600200.0],["2021-11-09",73.62,76.47,72.52,76.25,911100.0],["2021-11-10",75.2,76.6,72.01,73.08,531300.0],["2021-11-11",73.81,75.6,73.36,73.46,523800.0],["2021-11-12",73.73,75.58,73.57,74.9,397800.0],["2021-11-15",74.75,74.99,70.37,71.28,700300.0],["2021-11-16",70.68,73.0,70.23,72.89,554600.0],["2021-11-17",72.9,74.14,71.96,73.76,351100.0],["2021-11-18",74.01,74.22,72.04,72.92,311100.0],["2021-11-19",72.32,73.84,71.34,71.66,382900.0],["2021-11-22",71.96,73.0,70.32,71.51,372800.0],["2021-11-23",71.01,73.15,69.34,70.42,438100.0],["2021-11-24",69.72,70.42,68.3,69.74,385100.0],["2021-11-26",67.45,68.69,66.56,68.04,346000.0],["2021-11-29",69.4,70.68,68.68,69.15,437000.0],["2021-11-30",68.38,68.76,65.8,66.96,740500.0],["2021-12-01",69.0,69.42,64.79,65.01,406300.0],["2021-12-02",64.77,69.3,64.56,68.16,662300.0],["2021-12-03",68.07,68.07,62.85,65.46,574500.0],["2021-12-06",66.14,66.77,63.63,65.86,488500.0],["2021-12-07",67.76,71.64,66.65,70.25,584400.0],["2021-12-08",70.33,71.21,68.79,69.89,406200.0],["2021-12-09",69.38,70.79,67.39,67.49,355800.0],["2021-12-10",68.4,69.31,66.76,68.19,314900.0],["2021-12-13",67.62,69.0,66.63,66.96,429500.0],["2021-12-14",65.79,66.37,63.14,64.32,572000.0],["2021-12-15",64.34,67.98,63.11,67.58,739600.0],["2021-12-16",68.53,68.97,61.08,61.38,786300.0],["2021-12-17",60.56,62.89,59.12,62.03,867100.0],["2021-12-20",60.38,61.95,59.5,60.85,762500.0],["2021-12-21",61.7,65.05,60.91,64.57,683900.0],["2021-12-22",63.94,65.48,62.33,65.42,410000.0],["2021-12-23",65.16,66.31,64.32,66.23,431800.0],["2021-12-27",66.79,70.0,66.32,70.0,525500.0],["2021-12-28",70.05,70.24,67.54,68.41,535400.0],["2021-12-29",75.56,80.03,75.0,78.3,4143900.0],["2021-12-30",78.09,79.89,77.54,78.7,1552800.0],["2021-12-31",78.52,80.95,78.39,79.97,1658100.0],["2022-01-03",79.49,80.63,76.83,77.7,10504900.0],["2022-01-04",77.7,77.76,73.47,73.67,1975300.0],["2022-01-05",72.68,74.82,69.69,69.73,806400.0],["2022-01-06",68.81,70.59,66.05,66.25,1163000.0],["2022-01-07",66.38,66.69,59.7,59.74,1069400.0],["2022-01-10",58.89,59.68,56.09,57.56,1197600.0],["2022-01-11",57.17,57.86,55.91,57.18,752900.0],["2022-01-12",57.81,58.89,55.95,56.02,997400.0],["2022-01-13",56.18,57.11,54.48,54.68,822100.0],["2022-01-14",53.92,55.41,53.31,54.7,646300.0],["2022-01-18",53.2,53.37,50.66,50.75,1051400.0],["2022-01-19",51.51,52.23,48.59,48.68,970600.0],["2022-01-20",49.7,49.92,45.91,46.11,829000.0],["2022-01-21",45.52,46.72,43.21,43.39,1128400.0],["2022-01-24",41.97,45.47,40.2,45.34,1418000.0],["2022-01-25",43.8,44.46,42.43,42.63,996900.0],["2022-01-26",43.92,45.32,41.0,41.03,1252100.0],["2022-01-27",43.65,46.1,40.26,40.4,1406800.0],["2022-01-28",41.25,46.9,41.08,46.8,1759500.0],["2022-01-31",46.72,50.32,46.51,50.28,1458500.0],["2022-02-01",50.71,52.51,49.23,52.06,862400.0],["2022-02-02",52.51,53.1,49.51,50.38,552100.0],["2022-02-03",49.67,51.07,49.14,49.34,460700.0],["2022-02-04",48.89,50.98,48.41,50.15,433100.0],["2022-02-07",49.89,51.57,49.52,49.94,363500.0],["2022-02-08",50.31,53.49,50.27,53.16,546000.0],["2022-02-09",53.23,54.72,53.23,54.64,432100.0],["2022-02-10",53.21,57.96,53.11,55.96,922700.0],["2022-02-11",55.19,57.4,53.24,53.7,616900.0],["2022-02-14",52.79,54.67,51.76,53.26,567800.0],["2022-02-15",54.09,57.39,53.84,57.2,498600.0],["2022-02-16",56.35,57.57,55.25,57.25,428700.0],["2022-02-17",56.6,56.88,53.55,54.09,440500.0],["2022-02-18",54.09,55.5,53.34,53.54,560400.0],["2022-02-22",52.74,54.09,51.33,52.4,443800.0],["2022-02-23",53.41,54.75,51.61,51.66,618500.0],["2022-02-24",46.88,51.95,46.14,51.92,1740800.0],["2022-02-25",52.28,54.92,50.79,53.99,570900.0],["2022-02-28",52.96,55.06,52.53,54.34,1206800.0],["2022-03-01",54.0,54.63,51.47,52.01,756900.0],["2022-03-02",52.34,54.68,51.79,54.59,785600.0],["2022-03-03",54.67,55.66,50.39,50.89,643300.0],["2022-03-04",50.44,50.78,47.5,48.52,1030900.0],["2022-03-07",48.94,49.85,46.36,46.41,685500.0],["2022-03-08",46.32,47.92,45.32,45.85,798100.0],["2022-03-09",47.75,48.72,47.47,48.05,690300.0],["2022-03-10",47.4,47.4,45.66,46.83,580300.0],["2022-03-11",47.58,47.58,43.28,43.49,805800.0],["2022-03-14",43.58,44.35,40.59,41.01,1373300.0],["2022-03-15",41.34,42.25,40.59,42.2,668900.0],["2022-03-16",43.15,45.06,43.0,44.95,992800.0],["2022-03-17",44.69,46.02,44.14,45.53,894000.0],["2022-03-18",45.96,47.15,45.3,46.78,1060000.0],["2022-03-21",46.23,46.92,43.77,44.99,1067800.0],["2022-03-22",44.99,46.34,44.48,45.66,940600.0],["2022-03-23",45.13,45.24,42.95,42.99,571100.0],["2022-03-24",43.0,43.48,42.43,43.0,699800.0],["2022-03-25",43.11,43.55,41.64,42.61,419400.0],["2022-03-28",42.44,42.79,40.78,41.83,502300.0],["2022-03-29",42.55,44.28,42.51,43.7,486300.0],["2022-03-30",43.16,43.7,41.4,41.49,375300.0],["2022-03-31",41.74,43.75,41.71,42.91,1277700.0],["2022-04-01",42.86,43.63,40.52,41.82,1011700.0],["2022-04-04",42.0,42.96,41.27,42.38,389400.0],["2022-04-05",42.34,42.62,40.69,40.81,533200.0],["2022-04-06",40.0,40.15,36.5,37.8,1342100.0],["2022-04-07",38.96,40.28,38.21,39.68,675800.0],["2022-04-08",39.28,39.55,38.21,38.57,441900.0],["2022-04-11",37.92,39.24,37.48,37.66,463900.0],["2022-04-12",39.09,41.13,38.39,39.02,695500.0],["2022-04-13",39.14,40.46,38.94,40.14,538000.0],["2022-04-14",40.38,40.8,38.65,38.68,404500.0],["2022-04-18",38.35,39.41,37.74,38.79,320100.0],["2022-04-19",38.54,40.36,38.24,39.62,309400.0],["2022-04-20",40.38,40.4,39.03,39.26,325700.0],["2022-04-21",40.1,40.85,38.14,38.33,589500.0],["2022-04-22",38.45,39.14,37.36,37.51,369600.0],["2022-04-25",36.86,39.88,36.77,39.62,1069900.0],["2022-04-26",40.8,42.87,38.09,38.09,1102400.0],["2022-04-27",37.0,40.17,36.93,39.75,931300.0],["2022-04-28",39.95,42.47,38.67,41.74,791400.0],["2022-04-29",41.13,42.52,39.68,39.91,599100.0],["2022-05-02",39.88,41.68,39.35,41.62,599200.0],["2022-05-03",41.5,42.24,40.66,41.01,536400.0],["2022-05-04",41.14,41.43,38.27,41.37,674000.0],["2022-05-05",40.4,41.04,38.0,38.3,856600.0],["2022-05-06",37.92,38.79,36.64,38.01,480300.0],["2022-05-09",37.06,37.45,34.35,34.63,638400.0],["2022-05-10",35.8,36.42,33.61,34.97,780900.0],["2022-05-11",34.73,36.3,33.86,33.92,563700.0],["2022-05-12",33.44,35.53,32.82,33.46,930200.0],["2022-05-13",34.59,35.89,34.03,35.89,967900.0],["2022-05-16",35.41,35.44,33.51,33.62,525000.0],["2022-05-17",34.67,35.86,34.29,35.84,545700.0],["2022-05-18",35.23,35.8,33.62,34.3,469100.0],["2022-05-19",33.58,35.98,33.33,35.44,744700.0],["2022-05-20",36.12,36.38,33.91,34.83,623000.0],["2022-05-23",35.03,35.31,33.87,34.72,495300.0],["2022-05-24",34.34,34.34,32.56,33.32,602000.0],["2022-05-25",33.03,35.9,32.77,35.87,697500.0],["2022-05-26",35.94,36.99,35.78,36.65,1019600.0],["2022-05-27",37.24,38.23,37.09,37.81,517600.0],["2022-05-31",37.8,37.91,36.51,36.94,509900.0],["2022-06-01",37.43,37.79,35.75,37.36,406000.0],["2022-06-02",37.68,40.15,37.68,39.78,403300.0],["2022-06-03",38.75,39.55,37.9,38.21,318800.0],["2022-06-06",38.85,39.37,37.36,37.75,221000.0],["2022-06-07",37.22,38.76,37.22,38.69,260500.0],["2022-06-08",38.42,39.13,37.93,38.35,254200.0],["2022-06-09",37.98,38.23,36.79,36.86,289700.0],["2022-06-10",35.8,36.74,35.11,35.68,339400.0],["2022-06-13",34.25,35.03,33.19,33.37,576900.0],["2022-06-14",33.63,34.2,33.03,33.89,312600.0],["2022-06-15",34.48,35.45,33.77,34.75,463000.0],["2022-06-16",33.87,33.92,31.59,32.32,629000.0],["2022-06-17",32.59,34.04,32.55,33.0,864500.0],["2022-06-21",33.91,34.36,33.15,34.32,503800.0],["2022-06-22",33.71,35.59,33.71,35.45,705400.0],["2022-06-23",35.71,36.31,35.33,36.0,435800.0],["2022-06-24",36.38,37.07,36.01,36.14,702000.0],["2022-06-27",36.53,36.95,35.66,36.37,376200.0],["2022-06-28",36.66,37.03,34.93,34.96,279900.0],["2022-06-29",34.97,34.97,34.0,34.95,434400.0],["2022-06-30",34.36,34.75,33.19,34.14,356200.0],["2022-07-01",33.79,35.0,33.18,34.96,387700.0],["2022-07-05",34.07,35.7,33.85,34.49,1191900.0],["2022-07-06",34.64,35.76,34.53,35.36,398300.0],["2022-07-07",35.97,39.1,35.64,39.05,527500.0],["2022-07-08",38.57,40.71,38.3,40.56,571200.0],["2022-07-11",40.22,40.53,39.04,39.97,414700.0],["2022-07-12",40.0,40.81,38.7,39.06,419700.0],["2022-07-13",38.01,39.95,37.52,39.53,287900.0],["2022-07-14",38.98,38.98,37.38,38.58,432900.0],["2022-07-15",39.43,39.81,38.29,39.55,263100.0],["2022-07-18",40.0,40.88,39.11,39.3,394100.0],["2022-07-19",40.0,42.45,39.83,42.39,580300.0],["2022-07-20",42.27,45.3,42.25,45.05,795100.0],["2022-07-21",44.94,47.39,44.51,47.2,756400.0],["2022-07-22",46.98,47.05,44.97,45.28,605800.0],["2022-07-25",45.48,45.48,43.51,44.32,563800.0],["2022-07-26",48.15,51.33,47.01,50.38,1884900.0],["2022-07-27",52.12,55.16,51.45,55.08,1410500.0],["2022-07-28",55.55,56.91,54.11,56.91,933000.0],["2022-07-29",56.91,57.73,55.59,57.04,718000.0],["2022-08-01",56.45,58.59,56.12,57.75,663100.0],["2022-08-02",57.45,58.45,56.62,58.0,491500.0],["2022-08-03",58.4,59.07,57.38,58.24,487000.0],["2022-08-04",58.01,58.9,57.51,58.81,370500.0],["2022-08-05",57.77,59.28,57.48,59.16,384600.0],["2022-08-08",58.9,59.32,56.17,57.47,667600.0],["2022-08-09",57.21,57.84,56.55,57.27,413500.0],["2022-08-10",58.7,59.07,57.56,58.53,574100.0],["2022-08-11",58.45,59.22,56.16,56.18,799000.0],["2022-08-12",56.53,57.57,56.15,56.77,754300.0],["2022-08-15",56.29,57.27,55.58,56.9,750400.0],["2022-08-16",56.64,57.73,55.94,56.89,452600.0],["2022-08-17",56.02,56.45,55.0,55.78,520700.0],["2022-08-18",56.36,58.43,56.1,58.2,436400.0],["2022-08-19",57.42,57.9,56.4,57.83,427900.0],["2022-08-22",56.21,57.06,55.51,56.55,334400.0],["2022-08-23",56.64,57.8,56.27,56.78,255600.0],["2022-08-24",57.11,58.17,56.66,58.07,347600.0],["2022-08-25",58.84,62.57,58.84,62.07,785300.0],["2022-08-26",61.51,62.49,58.68,58.79,519700.0],["2022-08-29",57.81,59.65,57.1,59.3,516200.0],["2022-08-30",59.89,60.73,57.2,58.63,474900.0],["2022-08-31",58.9,59.68,58.36,58.85,505700.0],["2022-09-01",57.45,57.89,55.61,57.58,444400.0],["2022-09-02",58.7,58.7,55.96,57.0,415000.0],["2022-09-06",57.68,57.79,54.76,55.83,473200.0],["2022-09-07",56.34,57.21,55.56,56.69,335800.0],["2022-09-08",55.68,57.63,55.46,57.37,420900.0],["2022-09-09",58.35,58.58,57.62,58.0,286500.0],["2022-09-12",58.3,59.24,57.54,59.13,364700.0],["2022-09-13",57.25,57.74,56.01,56.65,340700.0],["2022-09-14",57.32,58.21,56.78,57.86,410300.0],["2022-09-15",57.05,57.76,55.85,56.44,284600.0],["2022-09-16",55.73,58.23,54.58,58.09,873100.0],["2022-09-19",57.01,58.5,56.29,57.83,429400.0],["2022-09-20",56.99,59.42,56.95,58.75,574800.0],["2022-09-21",58.99,62.59,58.68,59.68,691700.0],["2022-09-22",59.0,59.72,57.04,59.18,763900.0],["2022-09-23",58.06,58.46,56.67,57.43,662600.0],["2022-09-26",57.28,60.75,56.93,56.98,494000.0],["2022-09-27",58.2,60.73,58.2,60.34,644500.0],["2022-09-28",60.81,63.19,60.09,62.44,742400.0],["2022-09-29",61.41,61.56,59.53,60.04,666500.0],["2022-09-30",59.77,64.47,59.77,61.14,925900.0],["2022-10-03",62.37,63.07,60.35,61.52,720800.0],["2022-10-04",62.41,64.49,61.38,62.5,934000.0],["2022-10-05",61.52,61.9,59.84,60.8,512800.0],["2022-10-06",60.78,63.82,60.78,62.92,511900.0],["2022-10-07",61.34,62.06,60.11,60.56,379900.0],["2022-10-10",60.56,60.83,57.55,58.47,398000.0],["2022-10-11",57.81,59.86,56.12,58.35,506900.0],["2022-10-12",59.65,60.83,58.41,60.34,443100.0],["2022-10-13",58.65,62.2,58.01,62.05,476600.0],["2022-10-14",62.55,63.65,57.56,57.62,565100.0],["2022-10-17",59.42,60.58,58.8,59.76,582900.0],["2022-10-18",61.67,62.39,60.01,61.15,421700.0],["2022-10-19",60.35,61.12,59.54,60.39,353000.0],["2022-10-20",60.4,62.46,59.52,60.0,354800.0],["2022-10-21",60.3,61.7,59.22,61.08,387500.0],["2022-10-24",61.29,61.35,58.73,60.34,679500.0],["2022-10-25",66.19,72.58,65.16,71.4,1892400.0],["2022-10-26",71.88,75.46,71.72,73.69,1050000.0],["2022-10-27",74.37,74.53,71.22,72.74,902200.0],["2022-10-28",72.84,74.66,72.25,73.12,540500.0],["2022-10-31",72.58,75.01,72.26,73.64,567400.0],["2022-11-01",73.92,74.25,72.13,73.55,403000.0],["2022-11-02",73.3,74.91,69.54,69.96,620800.0],["2022-11-03",69.34,72.08,68.55,70.97,477100.0],["2022-11-04",71.55,72.06,67.75,68.42,602400.0],["2022-11-07",68.65,69.61,66.25,66.84,534100.0],["2022-11-08",67.78,68.98,65.87,67.1,416500.0],["2022-11-09",66.62,67.41,61.5,64.12,960400.0],["2022-11-10",69.44,69.87,65.66,67.16,888300.0],["2022-11-11",67.24,69.91,66.3,66.63,625600.0],["2022-11-14",66.12,68.13,66.01,66.61,387500.0],["2022-11-15",67.49,68.57,66.36,67.07,414000.0],["2022-11-16",66.83,67.56,65.33,66.51,380300.0],["2022-11-17",65.6,66.05,64.24,65.51,331700.0],["2022-11-18",68.08,70.63,67.8,69.82,746100.0],["2022-11-21",69.45,69.45,66.28,67.44,416300.0],["2022-11-22",67.99,67.99,65.34,67.38,367500.0],["2022-11-23",67.62,69.5,67.6,68.49,285500.0],["2022-11-25",67.99,69.69,67.27,68.4,130400.0],["2022-11-28",67.56,68.37,65.68,66.07,853400.0],["2022-11-29",66.11,66.86,64.69,66.83,372000.0],["2022-11-30",67.0,71.36,66.33,71.3,622900.0],["2022-12-01",70.9,71.5,67.41,70.27,571100.0],["2022-12-02",69.37,72.48,69.05,72.33,430800.0],["2022-12-05",73.0,73.46,70.68,72.17,505100.0],["2022-12-06",72.13,72.29,69.37,70.25,409500.0],["2022-12-07",69.49,70.22,68.65,69.81,284600.0],["2022-12-08",70.69,74.13,70.07,73.56,465100.0],["2022-12-09",73.33,73.59,71.76,72.68,428400.0],["2022-12-12",72.74,74.57,72.13,74.42,496000.0],["2022-12-13",75.59,77.44,73.69,74.34,561800.0],["2022-12-14",74.65,76.25,74.15,74.59,452300.0],["2022-12-15",73.41,73.75,70.91,71.27,380700.0],["2022-12-16",70.29,71.94,69.16,70.01,1024400.0],["2022-12-19",69.95,69.95,67.24,67.67,427900.0],["2022-12-20",67.51,68.71,66.51,68.45,389200.0],["2022-12-21",69.06,69.22,67.96,68.48,347700.0],["2022-12-22",68.41,68.81,66.84,67.61,322900.0],["2022-12-23",67.1,67.96,66.05,67.47,196100.0],["2022-12-27",67.79,68.01,66.69,67.07,234600.0],["2022-12-28",66.99,68.21,65.83,66.18,314100.0],["2022-12-29",67.26,69.18,67.08,68.66,252700.0],["2022-12-30",67.83,68.61,67.3,68.43,264500.0],["2023-01-03",69.48,69.88,67.13,68.25,384200.0],["2023-01-04",69.34,69.96,66.41,66.7,312300.0],["2023-01-05",66.0,66.36,64.63,64.84,334000.0],["2023-01-06",65.67,69.78,64.73,69.45,410100.0],["2023-01-09",69.81,71.59,69.22,69.33,354500.0],["2023-01-10",68.94,70.0,68.41,69.28,227000.0],["2023-01-11",69.75,69.75,56.4,59.85,3601700.0],["2023-01-12",61.47,65.36,60.88,64.13,2044400.0],["2023-01-13",63.16,65.03,63.16,64.28,602800.0],["2023-01-17",64.01,64.85,61.9,62.21,601700.0],["2023-01-18",63.23,63.36,59.52,59.55,922900.0],["2023-01-19",59.2,59.55,57.31,57.36,752700.0],["2023-01-20",57.9,57.9,55.1,56.99,1339600.0],["2023-01-23",57.79,59.07,57.07,58.33,725900.0],["2023-01-24",58.03,59.2,55.7,58.26,596200.0],["2023-01-25",57.2,58.55,55.8,57.95,903000.0],["2023-01-26",61.27,63.9,55.56,56.5,1763500.0],["2023-01-27",56.35,56.43,50.73,51.1,3048600.0],["2023-01-30",51.35,53.44,51.2,51.72,1426000.0],["2023-01-31",51.6,53.32,51.6,52.64,846900.0],["2023-02-01",52.43,54.17,51.56,53.78,680900.0],["2023-02-02",54.59,55.9,53.74,54.81,995700.0],["2023-02-03",53.75,54.91,52.4,52.48,1194200.0],["2023-02-06",51.78,52.95,51.44,52.39,1160200.0],["2023-02-07",52.08,52.36,49.63,51.24,1806900.0],["2023-02-08",51.65,51.99,49.85,50.6,1105800.0],["2023-02-09",51.11,51.75,50.47,51.55,1073000.0],["2023-02-10",51.4,52.58,51.1,51.99,730500.0],["2023-02-13",52.1,52.72,51.46,52.68,609300.0],["2023-02-14",52.5,54.08,52.03,53.24,594000.0],["2023-02-15",52.95,54.07,52.67,53.09,572100.0],["2023-02-16",52.43,53.94,52.11,53.11,418300.0],["2023-02-17",53.22,53.24,51.74,52.39,574200.0],["2023-02-21",51.63,52.1,50.28,50.71,435600.0],["2023-02-22",50.92,51.69,50.37,51.21,431900.0],["2023-02-23",51.77,52.61,50.9,52.36,444700.0],["2023-02-24",51.48,51.81,50.29,50.82,456000.0],["2023-02-27",51.45,51.45,50.16,50.47,358400.0],["2023-02-28",50.17,51.38,50.01,51.15,538600.0],["2023-03-01",51.35,51.78,50.05,50.06,455400.0],["2023-03-02",50.0,50.35,49.18,50.21,478100.0],["2023-03-03",50.47,51.01,50.02,50.99,629600.0],["2023-03-06",51.38,51.38,49.88,49.92,420200.0],["2023-03-07",49.97,50.53,49.23,50.23,686500.0],["2023-03-08",50.27,51.37,50.01,50.93,389500.0],["2023-03-09",50.92,51.27,49.47,49.51,452300.0],["2023-03-10",49.39,49.39,47.12,47.69,555300.0],["2023-03-13",46.9,47.88,46.48,46.97,506500.0],["2023-03-14",48.37,49.83,48.37,49.72,573600.0],["2023-03-15",48.56,50.31,48.4,50.28,643700.0],["2023-03-16",49.75,53.16,49.75,52.29,1010900.0],["2023-03-17",52.34,52.36,50.21,51.33,657900.0],["2023-03-20",51.53,52.63,51.27,51.82,439200.0],["2023-03-21",52.42,53.36,52.07,52.98,444900.0],["2023-03-22",52.53,53.0,50.76,50.84,356600.0],["2023-03-23",51.36,52.83,50.87,51.32,354600.0],["2023-03-24",51.03,52.05,50.46,51.83,382400.0],["2023-03-27",52.11,52.6,51.59,52.25,297200.0],["2023-03-28",52.0,52.04,51.1,51.82,242500.0],["2023-03-29",52.48,52.72,51.86,52.14,236200.0],["2023-03-30",52.76,53.18,52.01,52.08,350800.0],["2023-03-31",52.36,53.94,52.36,53.59,468500.0],["2023-04-03",53.17,54.1,51.95,53.31,555300.0],["2023-04-04",53.34,55.78,52.77,55.63,820300.0],["2023-04-05",55.26,56.05,54.9,55.84,557800.0],["2023-04-06",55.24,55.66,54.34,55.66,485100.0],["2023-04-10",55.32,56.47,55.31,56.0,429600.0],["2023-04-11",54.0,54.63,52.46,53.14,882400.0],["2023-04-12",53.57,53.57,50.51,50.6,826600.0],["2023-04-13",51.12,51.86,50.86,51.39,820400.0],["2023-04-14",51.38,51.55,49.88,50.24,460100.0],["2023-04-17",50.26,50.57,48.98,50.31,1079200.0],["2023-04-18",50.76,50.76,48.57,48.7,1324800.0],["2023-04-19",48.04,48.74,47.1,48.47,1467000.0],["2023-04-20",53.5,53.5,46.13,47.19,3544400.0],["2023-04-21",47.36,48.13,45.4,48.02,1709300.0],["2023-04-24",48.06,48.75,47.64,48.61,725800.0],["2023-04-25",48.0,48.01,45.48,45.73,711600.0],["2023-04-26",45.73,46.18,44.34,44.68,1028600.0],["2023-04-27",45.04,45.3,44.19,45.11,601800.0],["2023-04-28",45.0,45.78,44.67,45.7,461300.0],["2023-05-01",45.68,46.25,45.17,45.82,320200.0],["2023-05-02",45.41,45.54,43.82,43.98,646400.0],["2023-05-03",43.99,44.68,42.86,43.15,867200.0],["2023-05-04",42.75,43.94,42.75,43.04,552500.0],["2023-05-05",43.02,43.82,42.68,42.73,870100.0],["2023-05-08",42.78,43.16,41.98,42.62,446100.0],["2023-05-09",42.31,43.23,41.99,42.95,615500.0],["2023-05-10",43.56,43.57,42.74,43.06,326800.0],["2023-05-11",42.75,42.9,41.74,42.79,515600.0],["2023-05-12",43.08,43.27,42.64,43.2,461800.0],["2023-05-15",43.95,45.0,43.46,44.51,797200.0],["2023-05-16",44.24,45.39,43.79,45.05,912900.0],["2023-05-17",45.31,46.06,44.91,45.93,476900.0],["2023-05-18",45.7,47.22,45.48,46.95,554800.0],["2023-05-19",47.15,47.16,45.67,45.96,480000.0],["2023-05-22",45.96,46.69,45.68,46.27,251700.0],["2023-05-23",45.67,46.38,45.06,45.1,361800.0],["2023-05-24",44.97,45.18,44.4,44.69,382300.0],["2023-05-25",45.38,45.38,43.8,44.26,384700.0],["2023-05-26",44.19,45.75,44.13,45.26,373500.0],["2023-05-30",45.65,46.25,45.28,45.68,320900.0],["2023-05-31",45.2,46.84,45.0,46.61,1335400.0],["2023-06-01",46.49,47.77,46.06,47.03,641000.0],["2023-06-02",47.67,51.23,47.09,51.08,1246000.0],["2023-06-05",49.96,50.42,48.98,49.3,871000.0],["2023-06-06",49.23,50.22,48.42,50.17,601900.0],["2023-06-07",50.33,53.12,50.33,50.76,1228700.0],["2023-06-08",50.15,51.7,49.53,51.19,724500.0],["2023-06-09",51.23,51.67,50.77,51.56,500300.0],["2023-06-12",51.74,53.43,51.25,53.23,471100.0],["2023-06-13",53.72,53.9,52.47,52.79,449300.0],["2023-06-14",52.68,53.46,51.58,52.06,309300.0],["2023-06-15",51.66,52.89,51.42,51.92,469300.0],["2023-06-16",52.52,52.52,50.23,50.77,964900.0],["2023-06-20",50.22,50.81,49.99,50.38,404300.0],["2023-06-21",49.8,49.87,48.82,49.47,399000.0],["2023-06-22",49.43,49.43,48.14,48.99,348100.0],["2023-06-23",48.23,48.72,47.88,48.58,1315800.0],["2023-06-26",48.21,49.17,47.54,47.73,324900.0],["2023-06-27",47.9,48.94,47.59,48.55,424800.0],["2023-06-28",48.64,49.18,47.89,48.92,451400.0],["2023-06-29",49.21,50.54,49.21,50.5,442400.0],["2023-06-30",50.88,50.92,49.88,49.91,513000.0],["2023-07-03",49.55,50.03,49.04,49.58,197000.0],["2023-07-05",49.14,50.08,48.98,49.74,355000.0],["2023-07-06",49.19,49.24,47.67,47.9,296600.0],["2023-07-07",47.97,49.57,47.91,49.17,338100.0],["2023-07-10",48.61,50.23,48.61,49.58,323700.0],["2023-07-11",49.6,49.92,48.57,49.86,393200.0],["2023-07-12",50.71,50.82,49.43,49.77,442400.0],["2023-07-13",49.97,51.74,49.64,50.89,450800.0],["2023-07-14",50.0,50.21,48.77,49.61,488100.0],["2023-07-17",49.65,50.28,49.04,49.31,561200.0],["2023-07-18",49.69,49.94,48.51,49.28,623200.0],["2023-07-19",49.76,49.99,47.9,48.99,1065600.0],["2023-07-20",50.15,50.87,46.68,47.57,1952500.0],["2023-07-21",47.85,48.93,46.24,46.38,1257000.0],["2023-07-24",46.62,47.87,46.21,46.55,816500.0],["2023-07-25",46.59,47.71,46.18,47.59,668900.0],["2023-07-26",47.51,47.55,46.5,46.91,631400.0],["2023-07-27",46.92,47.4,45.38,45.57,977200.0],["2023-07-28",45.68,46.04,43.91,44.16,835700.0],["2023-07-31",44.1,45.13,43.9,45.11,1101700.0],["2023-08-01",45.16,45.29,43.43,44.18,1006400.0],["2023-08-02",43.6,43.78,42.84,43.04,1063800.0],["2023-08-03",43.0,43.16,42.3,42.59,539400.0],["2023-08-04",42.53,44.12,42.46,43.29,741100.0],["2023-08-07",42.43,42.43,40.96,41.18,1090600.0],["2023-08-08",40.91,41.9,40.16,41.8,1086900.0],["2023-08-09",41.64,41.91,40.78,41.66,501100.0],["2023-08-10",41.84,42.4,40.85,41.18,408000.0],["2023-08-11",40.88,41.29,40.49,41.05,352400.0],["2023-08-14",40.75,41.39,40.62,41.15,311700.0],["2023-08-15",40.6,41.11,40.49,41.0,436700.0],["2023-08-16",40.86,41.44,40.64,40.98,457100.0],["2023-08-17",41.03,41.29,39.88,40.13,411900.0],["2023-08-18",39.61,41.03,39.61,40.68,589800.0],["2023-08-21",40.5,40.66,39.76,40.13,340200.0],["2023-08-22",40.67,40.96,40.24,40.69,298800.0],["2023-08-23",40.73,42.64,40.66,42.4,707800.0],["2023-08-24",42.52,42.61,40.42,40.57,587600.0],["2023-08-25",41.08,42.37,41.08,42.1,658800.0],["2023-08-28",42.1,42.91,41.41,42.36,508300.0],["2023-08-29",42.5,43.91,42.5,43.63,505100.0],["2023-08-30",43.33,45.39,43.2,45.01,646100.0],["2023-08-31",45.34,47.07,45.34,46.51,1047700.0],["2023-09-01",46.68,47.32,46.39,46.98,561100.0],["2023-09-05",46.74,47.73,46.62,47.62,721300.0],["2023-09-06",47.62,48.53,47.19,47.95,557700.0],["2023-09-07",47.66,47.93,46.2,46.42,578200.0],["2023-09-08",46.39,46.72,45.71,46.29,442800.0],["2023-09-11",46.57,47.21,45.82,46.35,647200.0],["2023-09-12",46.34,46.8,45.85,45.99,376700.0],["2023-09-13",46.0,46.42,45.64,46.3,431700.0],["2023-09-14",46.85,46.99,46.37,46.74,339000.0],["2023-09-15",46.71,46.71,45.91,46.45,619200.0],["2023-09-18",46.48,46.67,45.95,46.15,481900.0],["2023-09-19",46.23,46.49,45.89,46.12,376600.0],["2023-09-20",46.3,46.87,45.7,45.73,322600.0],["2023-09-21",45.27,45.39,44.14,44.72,444700.0],["2023-09-22",44.93,45.48,44.61,45.34,479100.0],["2023-09-25",45.07,45.88,45.07,45.4,289900.0],["2023-09-26",45.22,45.6,44.54,44.56,397500.0],["2023-09-27",44.79,45.12,44.13,44.49,329400.0],["2023-09-28",44.53,45.56,44.39,45.51,357700.0],["2023-09-29",45.95,47.15,45.8,45.84,406800.0],["2023-10-02",45.49,46.05,45.08,45.66,355900.0],["2023-10-03",45.32,45.69,43.94,44.39,387000.0],["2023-10-04",44.42,44.81,43.82,44.22,387800.0],["2023-10-05",43.85,44.1,42.2,42.49,584300.0],["2023-10-06",42.23,43.59,41.59,43.48,444200.0],["2023-10-09",42.88,44.89,42.6,44.69,530800.0],["2023-10-10",44.78,45.77,44.45,45.44,765000.0],["2023-10-11",45.72,46.29,45.09,45.45,1323700.0],["2023-10-12",45.78,45.78,43.68,44.3,472500.0],["2023-10-13",44.34,44.58,43.31,43.34,460400.0],["2023-10-16",44.25,45.99,43.72,45.91,467300.0],["2023-10-17",45.08,45.53,44.1,45.45,633600.0],["2023-10-18",44.99,45.06,43.62,43.62,501900.0],["2023-10-19",43.74,45.21,43.65,43.94,725000.0],["2023-10-20",43.99,43.99,42.73,43.26,607200.0],["2023-10-23",43.02,43.93,42.31,42.58,759800.0],["2023-10-24",38.57,39.56,32.47,34.8,5420500.0],["2023-10-25",34.77,35.44,32.42,33.29,2147100.0],["2023-10-26",33.41,34.32,32.87,33.86,1142900.0],["2023-10-27",34.12,34.12,32.38,32.71,1220100.0],["2023-10-30",33.01,33.22,31.95,32.96,920500.0],["2023-10-31",32.75,33.48,32.7,33.12,1111500.0],["2023-11-01",33.11,34.5,32.86,34.0,977300.0],["2023-11-02",34.52,34.78,33.46,33.59,1036400.0],["2023-11-03",34.42,36.07,34.12,35.59,1554100.0],["2023-11-06",35.46,36.21,35.12,35.59,734600.0],["2023-11-07",34.97,35.43,34.77,35.23,797500.0],["2023-11-08",35.4,36.1,35.15,35.92,769600.0],["2023-11-09",36.16,36.16,33.63,34.09,1142400.0],["2023-11-10",34.08,35.41,33.62,35.15,938700.0],["2023-11-13",34.61,34.95,34.07,34.83,468900.0],["2023-11-14",36.34,37.83,35.98,37.7,737200.0],["2023-11-15",37.75,39.0,37.51,38.14,902600.0],["2023-11-16",37.7,38.08,36.32,36.85,1100700.0],["2023-11-17",37.76,38.66,37.63,38.19,738700.0],["2023-11-20",38.08,38.87,37.61,38.67,532400.0],["2023-11-21",38.24,38.47,37.43,37.84,565300.0],["2023-11-22",38.25,38.69,37.84,37.92,497400.0],["2023-11-24",37.76,38.28,37.59,38.08,183900.0],["2023-11-27",37.89,38.22,37.49,37.8,425800.0],["2023-11-28",37.66,38.28,37.28,38.22,413200.0],["2023-11-29",38.95,39.37,38.31,38.68,446700.0],["2023-11-30",38.85,38.85,37.91,38.59,587100.0],["2023-12-01",38.53,39.7,38.48,39.58,631400.0],["2023-12-04",39.37,40.3,38.82,38.83,781300.0],["2023-12-05",38.65,39.67,38.35,39.44,702300.0],["2023-12-06",39.82,41.21,39.6,40.4,729700.0],["2023-12-07",40.41,40.9,40.12,40.73,457400.0],["2023-12-08",40.71,42.14,40.56,41.9,522700.0],["2023-12-11",41.87,42.19,41.29,41.68,409800.0],["2023-12-12",41.75,41.79,40.99,41.27,746900.0],["2023-12-13",41.35,42.56,40.28,41.95,1106000.0],["2023-12-14",43.07,43.79,42.04,43.39,857300.0],["2023-12-15",43.68,43.77,42.72,42.93,1169400.0],["2023-12-18",43.03,43.49,42.54,42.74,308100.0],["2023-12-19",43.05,43.7,42.12,42.29,637100.0],["2023-12-20",42.33,43.03,41.89,42.25,726600.0],["2023-12-21",42.64,43.37,42.54,43.01,490900.0],["2023-12-22",43.29,43.81,42.37,42.76,275700.0],["2023-12-26",42.93,43.63,42.73,43.4,208200.0],["2023-12-27",43.56,43.63,43.11,43.35,227800.0],["2023-12-28",43.44,43.95,43.23,43.91,293100.0],["2023-12-29",43.78,44.18,43.31,43.69,339800.0],["2024-01-02",43.16,44.37,42.65,43.95,532300.0],["2024-01-03",44.3,45.0,43.55,44.25,643300.0],["2024-01-04",43.75,44.59,43.74,44.33,469900.0],["2024-01-05",44.01,44.59,42.63,43.2,676800.0],["2024-01-08",43.31,44.66,43.15,44.14,622500.0],["2024-01-09",43.66,44.65,43.07,43.3,687000.0],["2024-01-10",43.19,43.73,41.97,43.67,653900.0],["2024-01-11",43.59,43.59,42.22,42.62,556900.0],["2024-01-12",43.04,43.65,42.32,42.35,344900.0],["2024-01-16",41.66,42.93,41.28,42.85,386500.0],["2024-01-17",42.32,42.94,42.09,42.77,339200.0],["2024-01-18",43.12,43.4,42.12,43.31,361700.0],["2024-01-19",43.4,43.84,42.51,43.45,368000.0],["2024-01-22",43.45,44.68,43.45,44.53,563400.0],["2024-01-23",44.99,45.15,44.1,44.29,357900.0],["2024-01-24",44.94,45.09,43.92,43.93,394900.0],["2024-01-25",44.47,44.82,43.66,44.02,680500.0],["2024-01-26",44.34,44.54,42.92,42.95,729900.0],["2024-01-29",42.51,44.36,42.09,44.35,1550300.0],["2024-01-30",33.49,33.59,31.64,32.95,7898800.0],["2024-01-31",32.64,34.78,32.53,33.18,2332400.0],["2024-02-01",33.84,34.99,33.46,34.67,1377500.0],["2024-02-02",34.21,35.15,34.03,34.77,770600.0],["2024-02-05",34.42,34.61,33.92,34.22,913100.0],["2024-02-06",34.24,34.87,33.78,33.99,742400.0],["2024-02-07",34.28,34.28,33.6,33.89,579500.0],["2024-02-08",33.76,34.7,33.53,34.26,670500.0],["2024-02-09",34.36,34.92,34.35,34.64,516900.0],["2024-02-12",34.8,35.46,34.8,35.13,511100.0],["2024-02-13",34.07,34.44,32.97,33.04,906000.0],["2024-02-14",33.53,34.8,33.12,34.68,906800.0],["2024-02-15",34.91,35.14,34.1,34.82,549500.0],["2024-02-16",34.47,34.99,33.9,33.92,717900.0],["2024-02-20",33.18,33.6,33.0,33.04,581500.0],["2024-02-21",32.91,33.81,32.73,33.81,712800.0],["2024-02-22",34.0,34.46,33.56,34.37,402700.0],["2024-02-23",34.38,35.09,34.19,34.5,421300.0],["2024-02-26",34.42,35.04,34.29,34.52,412600.0],["2024-02-27",34.74,34.98,34.32,34.65,515200.0],["2024-02-28",34.41,34.95,34.04,34.86,442100.0],["2024-02-29",35.37,35.39,34.58,34.87,891300.0],["2024-03-01",34.89,36.6,34.79,36.41,750800.0],["2024-03-04",37.13,37.26,36.36,36.56,1405700.0],["2024-03-05",36.22,36.65,35.82,36.29,719000.0],["2024-03-06",37.01,38.07,36.72,37.33,1092900.0],["2024-03-07",37.79,37.79,36.38,36.51,869500.0],["2024-03-08",36.81,37.19,35.7,35.7,890600.0],["2024-03-11",35.42,35.97,35.15,35.23,679900.0],["2024-03-12",35.26,35.71,34.68,34.73,809500.0],["2024-03-13",34.41,35.09,34.01,34.07,828400.0],["2024-03-14",33.9,34.23,33.06,33.63,1031500.0],["2024-03-15",33.84,34.3,33.59,34.01,11724100.0],["2024-03-18",33.85,34.2,33.5,33.89,1425500.0],["2024-03-19",33.82,34.57,33.7,34.21,716900.0],["2024-03-20",33.8,34.37,33.8,34.04,1055200.0],["2024-03-21",34.2,34.81,34.0,34.08,653700.0],["2024-03-22",33.92,34.29,33.2,33.34,832700.0],["2024-03-25",33.38,33.53,32.82,33.02,666900.0],["2024-03-26",33.22,33.24,32.58,32.64,570900.0],["2024-03-27",32.87,33.65,32.76,33.5,592200.0],["2024-03-28",33.41,33.68,33.14,33.16,723900.0],["2024-04-01",33.27,33.32,32.28,32.43,1069900.0],["2024-04-02",32.0,32.13,31.31,32.03,1117000.0],["2024-04-03",32.25,32.25,31.72,32.09,616700.0],["2024-04-04",32.21,32.47,31.19,31.25,543600.0],["2024-04-05",31.1,31.25,30.78,31.12,732700.0],["2024-04-08",31.36,31.9,31.19,31.79,568900.0],["2024-04-09",31.98,32.58,31.82,32.54,486200.0],["2024-04-10",31.69,32.02,31.18,31.62,646500.0],["2024-04-11",31.9,32.01,31.49,31.54,629700.0],["2024-04-12",31.13,31.18,30.22,30.29,764100.0],["2024-04-15",30.38,30.38,29.41,29.42,1311100.0],["2024-04-16",29.41,29.64,29.08,29.37,1282300.0],["2024-04-17",29.87,30.25,29.18,29.18,650700.0],["2024-04-18",29.13,29.82,28.95,29.44,768300.0],["2024-04-19",29.41,29.78,29.09,29.28,794300.0],["2024-04-22",29.4,29.72,29.01,29.56,1444500.0],["2024-04-23",26.8,29.89,26.76,28.03,2466600.0],["2024-04-24",27.84,28.35,27.58,28.25,1191800.0],["2024-04-25",27.39,28.28,27.2,28.23,1309800.0],["2024-04-26",28.42,28.86,28.22,28.4,604500.0],["2024-04-29",28.72,28.86,27.85,28.05,576800.0],["2024-04-30",27.9,28.29,27.73,27.73,931500.0],["2024-05-01",27.7,28.34,27.6,27.88,655600.0],["2024-05-02",28.27,28.98,27.76,28.92,678000.0],["2024-05-03",29.51,29.99,29.32,29.56,599900.0],["2024-05-06",29.73,30.12,29.73,29.78,593500.0],["2024-05-07",29.78,30.51,29.73,30.1,556700.0],["2024-05-08",29.91,30.6,29.88,30.5,630100.0],["2024-05-09",30.44,30.71,29.97,30.07,443100.0],["2024-05-10",30.21,30.69,30.0,30.63,420200.0],["2024-05-13",30.75,31.17,30.49,30.52,568300.0],["2024-05-14",31.1,31.59,30.65,31.4,507800.0],["2024-05-15",31.67,31.67,31.07,31.41,447500.0],["2024-05-16",31.35,31.61,31.04,31.19,441500.0],["2024-05-17",31.37,31.51,30.97,31.38,407100.0],["2024-05-20",31.33,31.51,31.08,31.33,619400.0],["2024-05-21",31.17,31.54,31.16,31.42,360800.0],["2024-05-22",31.53,32.84,31.45,32.53,642600.0],["2024-05-23",32.56,32.72,32.04,32.65,699800.0],["2024-05-24",32.89,33.25,32.58,32.75,445600.0],["2024-05-28",32.99,34.32,32.78,33.94,796800.0],["2024-05-29",33.49,33.67,33.07,33.4,778900.0],["2024-05-30",33.62,35.23,33.55,35.18,1092200.0],["2024-05-31",35.5,36.31,35.41,35.7,1642300.0],["2024-06-03",35.43,36.21,35.43,35.73,812600.0],["2024-06-04",35.49,35.86,35.38,35.49,464500.0],["2024-06-05",35.76,36.18,35.33,35.5,765000.0],["2024-06-06",35.5,35.84,35.22,35.72,412700.0],["2024-06-07",35.32,35.87,35.13,35.44,506300.0],["2024-06-10",34.99,36.05,34.7,35.87,569700.0],["2024-06-11",35.76,36.56,35.48,36.37,429700.0],["2024-06-12",37.32,37.32,36.27,36.29,451000.0],["2024-06-13",36.33,36.56,35.6,35.66,420900.0],["2024-06-14",35.6,35.85,35.15,35.56,406800.0],["2024-06-17",35.63,35.9,35.16,35.24,400000.0],["2024-06-18",35.01,35.5,34.77,34.94,421600.0],["2024-06-20",34.73,35.17,34.6,34.82,394300.0],["2024-06-21",34.92,35.42,34.83,35.0,1159200.0],["2024-06-24",35.17,35.91,35.05,35.68,624900.0],["2024-06-25",35.58,35.7,35.15,35.57,356900.0],["2024-06-26",35.38,35.46,34.03,34.57,586900.0],["2024-06-27",34.67,35.41,34.33,35.39,564600.0],["2024-06-28",35.83,36.12,35.17,35.43,1349800.0],["2024-07-01",35.41,35.73,34.56,34.85,470700.0],["2024-07-02",34.87,34.87,34.13,34.2,451100.0],["2024-07-03",34.52,34.52,33.96,34.45,296800.0],["2024-07-05",34.41,34.61,34.06,34.41,298600.0],["2024-07-08",34.74,35.13,34.44,34.45,399700.0],["2024-07-09",34.37,34.61,33.62,33.63,432200.0],["2024-07-10",33.88,33.88,33.34,33.78,434100.0],["2024-07-11",34.42,34.44,33.65,33.83,611900.0],["2024-07-12",34.31,35.22,34.15,34.79,989900.0],["2024-07-15",35.01,36.09,34.75,36.01,762500.0],["2024-07-16",36.5,36.73,35.95,36.58,755900.0],["2024-07-17",36.16,37.43,36.13,36.88,885700.0],["2024-07-18",36.69,37.3,36.0,36.1,606500.0],["2024-07-19",36.11,36.68,35.95,36.37,581300.0],["2024-07-22",36.58,37.5,35.84,37.39,1383900.0],["2024-07-23",37.16,37.58,34.84,35.04,1574600.0],["2024-07-24",35.11,35.47,33.99,34.63,831500.0],["2024-07-25",34.73,35.47,34.41,34.69,695100.0],["2024-07-26",35.29,36.8,34.96,36.68,777600.0],["2024-07-29",37.06,39.8,36.95,39.78,1086300.0],["2024-07-30",39.82,41.05,39.13,40.9,1181400.0],["2024-07-31",41.05,41.97,40.67,41.13,837900.0],["2024-08-01",41.08,41.12,38.15,38.95,792300.0],["2024-08-02",37.81,38.26,37.13,37.53,761200.0],["2024-08-05",35.7,37.43,35.01,36.13,700600.0],["2024-08-06",35.94,37.19,35.67,37.12,643500.0],["2024-08-07",37.73,37.86,36.75,36.88,390300.0],["2024-08-08",37.32,37.86,36.71,37.68,360000.0],["2024-08-09",37.73,37.88,36.84,37.59,263600.0],["2024-08-12",37.75,37.78,36.52,37.02,343500.0],["2024-08-13",37.2,37.51,36.82,37.46,421900.0],["2024-08-14",37.37,37.69,37.02,37.06,384500.0],["2024-08-15",37.8,38.02,36.25,36.9,1031700.0],["2024-08-16",36.8,37.69,36.56,37.44,560900.0],["2024-08-19",37.46,37.86,36.96,37.06,361400.0],["2024-08-20",37.03,37.74,36.85,37.67,364400.0],["2024-08-21",37.83,37.85,37.15,37.15,436900.0],["2024-08-22",37.11,37.36,36.35,36.36,289800.0],["2024-08-23",36.53,37.65,36.3,37.54,441900.0],["2024-08-26",37.8,38.16,37.22,37.7,468700.0],["2024-08-27",37.39,37.56,36.68,36.82,266900.0],["2024-08-28",36.78,37.31,36.55,36.83,496100.0],["2024-08-29",37.07,37.99,36.73,37.78,381100.0],["2024-08-30",37.93,37.97,37.07,37.24,437600.0],["2024-09-03",37.09,37.75,36.74,36.95,465800.0],["2024-09-04",37.09,37.38,36.38,36.95,356200.0],["2024-09-05",37.04,37.47,36.48,36.87,224800.0],["2024-09-06",36.8,36.8,34.48,34.48,473000.0],["2024-09-09",34.42,35.08,34.31,34.39,371700.0],["2024-09-10",34.31,34.79,34.11,34.75,353800.0],["2024-09-11",34.62,35.22,34.19,35.13,476100.0],["2024-09-12",35.33,35.47,34.95,35.31,582800.0],["2024-09-13",35.92,36.44,35.73,36.03,270300.0],["2024-09-16",35.97,36.4,35.65,36.07,316000.0],["2024-09-17",36.44,37.78,36.42,37.31,449600.0],["2024-09-18",37.29,37.56,36.15,36.22,658900.0],["2024-09-19",37.15,38.9,36.85,38.65,916800.0],["2024-09-20",38.54,39.13,38.0,39.1,1219700.0],["2024-09-23",39.38,39.67,38.44,38.84,555900.0],["2024-09-24",38.95,39.63,38.55,39.31,460500.0],["2024-09-25",39.22,39.29,38.53,38.69,280800.0],["2024-09-26",39.19,39.38,38.5,38.71,277700.0],["2024-09-27",39.0,39.09,38.13,38.46,355700.0],["2024-09-30",38.17,38.98,38.17,38.79,412000.0],["2024-10-01",38.77,38.77,37.82,37.93,283300.0],["2024-10-02",37.64,38.34,37.64,38.17,291100.0],["2024-10-03",37.74,38.13,37.09,37.2,286300.0],["2024-10-04",37.92,37.92,37.34,37.73,244800.0],["2024-10-07",37.54,37.54,36.53,37.07,344400.0],["2024-10-08",37.13,37.35,36.74,37.09,275700.0],["2024-10-09",37.09,37.5,36.72,37.2,568900.0],["2024-10-10",36.81,37.05,36.3,36.77,454900.0],["2024-10-11",36.77,38.29,36.77,38.22,338300.0],["2024-10-14",38.15,38.37,37.87,38.2,358300.0],["2024-10-15",38.19,39.11,38.0,38.99,332200.0],["2024-10-16",39.39,39.67,39.16,39.29,359700.0],["2024-10-17",39.59,39.94,39.05,39.9,339400.0],["2024-10-18",40.0,40.15,38.89,39.12,345200.0],["2024-10-21",39.26,39.38,38.16,38.63,321500.0],["2024-10-22",38.36,38.6,37.96,37.98,207400.0],["2024-10-23",37.94,38.24,36.95,37.05,260600.0],["2024-10-24",37.33,37.91,37.21,37.9,364800.0],["2024-10-25",38.21,38.99,37.84,38.02,507400.0],["2024-10-28",38.46,39.65,38.41,39.47,921800.0],["2024-10-29",39.1,40.41,36.89,37.74,1115500.0],["2024-10-30",37.31,38.07,36.12,36.25,681900.0],["2024-10-31",36.2,36.55,35.34,35.38,583200.0],["2024-11-01",35.83,36.64,35.16,35.5,424000.0],["2024-11-04",35.49,36.08,34.75,35.14,681200.0],["2024-11-05",35.28,36.35,34.62,36.01,573800.0],["2024-11-06",37.77,38.07,33.94,34.53,1172500.0],["2024-11-07",34.4,34.87,32.77,34.08,1135300.0],["2024-11-08",34.0,34.05,33.28,33.54,809700.0],["2024-11-11",33.67,34.13,33.15,33.27,707900.0],["2024-11-12",33.16,33.76,32.41,32.5,788700.0],["2024-11-13",32.3,32.4,30.76,30.82,1327000.0],["2024-11-14",31.08,31.08,29.91,30.13,1983300.0],["2024-11-15",30.19,30.63,28.85,29.31,1171600.0],["2024-11-18",29.37,29.72,28.7,29.03,1373900.0],["2024-11-19",28.95,32.43,28.9,32.35,4690900.0],["2024-11-20",32.06,32.12,30.02,30.42,1315300.0],["2024-11-21",30.66,32.22,30.1,32.12,1097400.0],["2024-11-22",32.27,33.38,32.0,33.23,749800.0],["2024-11-25",33.55,34.13,33.37,33.75,768400.0],["2024-11-26",33.39,33.44,32.22,32.28,1157200.0],["2024-11-27",32.55,32.86,31.75,32.13,662000.0],["2024-11-29",32.51,32.69,32.24,32.53,407300.0],["2024-12-02",32.33,33.25,32.14,33.02,473900.0],["2024-12-03",32.83,33.66,32.82,33.5,368800.0],["2024-12-04",33.83,34.16,33.43,33.71,504800.0],["2024-12-05",33.59,33.99,32.39,32.77,559400.0],["2024-12-06",33.26,34.32,32.9,34.06,588700.0],["2024-12-09",34.48,35.63,34.21,34.97,486200.0],["2024-12-10",34.87,35.21,34.48,34.77,481600.0],["2024-12-11",34.92,35.54,34.61,35.27,482000.0],["2024-12-12",35.37,36.14,35.3,35.4,454200.0],["2024-12-13",35.61,36.0,34.69,35.11,628100.0],["2024-12-16",34.94,36.55,34.94,36.03,659300.0],["2024-12-17",35.9,36.16,34.55,35.49,754100.0],["2024-12-18",35.74,36.37,34.2,34.48,616400.0],["2024-12-19",34.59,34.92,34.3,34.67,512100.0],["2024-12-20",34.01,36.02,34.01,35.36,1159000.0],["2024-12-23",35.28,35.46,34.66,34.98,298500.0],["2024-12-24",34.92,35.37,34.61,35.29,107300.0],["2024-12-26",35.16,35.68,34.88,35.63,202800.0],["2024-12-27",35.25,35.45,34.33,34.95,271900.0],["2024-12-30",34.44,35.09,34.13,34.89,375700.0],["2024-12-31",35.21,35.35,34.44,34.87,403400.0],["2025-01-02",35.38,35.41,33.74,33.9,507600.0],["2025-01-03",34.07,36.0,34.07,35.74,780300.0],["2025-01-06",36.18,36.82,35.79,36.63,538300.0],["2025-01-07",36.88,36.88,35.71,36.32,377500.0],["2025-01-08",36.01,38.66,35.7,38.17,742100.0],["2025-01-10",37.3,37.41,36.04,36.31,430700.0],["2025-01-13",35.69,36.44,35.31,36.31,359300.0],["2025-01-14",36.63,37.35,36.31,36.92,378200.0],["2025-01-15",37.66,38.03,37.32,37.52,231500.0],["2025-01-16",37.39,38.23,37.09,37.97,297500.0],["2025-01-17",38.57,38.57,37.47,37.91,233400.0],["2025-01-21",38.23,38.54,37.79,37.92,410900.0],["2025-01-22",38.12,40.0,37.89,38.8,598500.0],["2025-01-23",38.32,39.99,38.24,39.55,604900.0],["2025-01-24",39.38,39.87,38.91,39.08,611600.0],["2025-01-27",38.34,38.34,36.77,36.96,639600.0],["2025-01-28",37.27,37.93,36.78,37.26,547900.0],["2025-01-29",37.2,38.2,36.54,36.87,1263400.0],["2025-01-30",40.0,41.86,38.74,40.18,1660000.0],["2025-01-31",40.88,41.21,39.35,39.68,1190000.0],["2025-02-03",38.67,39.8,38.51,39.58,1127200.0],["2025-02-04",39.61,40.75,39.48,40.75,634400.0],["2025-02-05",41.24,42.2,40.85,42.17,728000.0],["2025-02-06",42.29,42.5,41.29,41.73,398700.0],["2025-02-07",41.82,42.04,41.06,41.09,545300.0],["2025-02-10",41.19,41.92,40.72,41.67,1238800.0],["2025-02-11",41.08,41.89,40.83,41.71,1080400.0],["2025-02-12",40.77,41.12,40.26,40.67,690500.0],["2025-02-13",41.24,41.24,40.15,40.7,457400.0],["2025-02-14",40.72,40.95,39.61,39.84,399900.0],["2025-02-18",39.83,40.44,39.42,39.63,521300.0],["2025-02-19",39.21,40.05,39.0,39.94,519100.0],["2025-02-20",39.89,40.01,39.18,39.72,691400.0],["2025-02-21",40.18,40.5,38.56,38.73,358700.0],["2025-02-24",38.96,39.03,37.95,38.1,339200.0],["2025-02-25",38.22,38.35,37.49,37.81,431500.0],["2025-02-26",38.09,38.66,38.0,38.18,356600.0],["2025-02-27",38.57,38.57,37.1,37.13,394700.0],["2025-02-28",37.0,37.06,35.73,37.02,576200.0],["2025-03-03",36.77,37.23,35.48,35.89,419900.0],["2025-03-04",35.3,35.97,34.8,35.03,934900.0],["2025-03-05",34.97,34.98,33.9,34.91,914000.0],["2025-03-06",34.06,34.51,32.6,32.9,794500.0],["2025-03-07",32.82,32.98,31.4,31.91,909200.0],["2025-03-10",31.06,31.44,28.61,29.4,1317600.0],["2025-03-11",29.28,32.08,29.28,31.47,1149700.0],["2025-03-12",31.85,32.46,31.17,32.45,977800.0],["2025-03-13",32.18,32.72,31.05,31.86,1007700.0],["2025-03-14",32.46,33.47,32.16,33.34,707700.0],["2025-03-17",33.11,33.65,32.94,33.39,639100.0],["2025-03-18",33.18,34.7,33.12,34.35,1310200.0],["2025-03-19",34.22,35.27,34.06,34.83,927700.0],["2025-03-20",34.28,36.26,34.11,35.69,962800.0],["2025-03-21",35.19,36.12,35.19,35.86,1185500.0],["2025-03-24",36.58,37.62,36.49,37.34,862300.0],["2025-03-25",36.97,37.62,36.66,36.84,603500.0],["2025-03-26",36.95,36.95,36.23,36.27,394600.0],["2025-03-27",36.09,36.09,35.46,35.9,530800.0],["2025-03-28",35.76,35.86,34.75,35.04,609400.0],["2025-03-31",34.23,35.56,34.13,35.44,559500.0],["2025-04-01",35.23,35.71,34.39,35.16,658800.0],["2025-04-02",34.4,35.86,34.4,35.27,470400.0],["2025-04-03",33.08,33.61,32.02,32.39,796600.0],["2025-04-04",30.98,31.92,30.11,31.48,832800.0],["2025-04-07",29.5,33.23,29.5,31.64,1232000.0],["2025-04-08",32.83,33.5,30.67,31.25,1032800.0],["2025-04-09",31.26,35.74,31.16,34.82,962600.0],["2025-04-10",34.1,34.1,32.58,33.38,473500.0],["2025-04-11",33.49,33.79,32.69,33.64,430300.0],["2025-04-14",34.3,34.64,32.91,33.95,705200.0],["2025-04-15",34.04,34.82,33.97,34.44,719700.0],["2025-04-16",33.87,34.45,33.34,33.79,604200.0],["2025-04-17",34.25,34.31,32.85,33.84,1065600.0],["2025-04-21",33.16,33.81,32.55,33.25,1890500.0],["2025-04-22",37.5,38.32,35.7,37.61,3551700.0],["2025-04-23",38.58,39.28,36.25,36.92,2344100.0],["2025-04-24",37.07,39.22,36.91,39.05,1991300.0],["2025-04-25",38.98,40.54,38.54,39.62,1453900.0],["2025-04-28",39.31,40.21,39.23,40.05,1013100.0],["2025-04-29",40.03,40.71,40.0,40.68,901000.0],["2025-04-30",40.05,41.05,39.87,40.91,1274500.0],["2025-05-01",41.44,41.78,41.13,41.31,839800.0],["2025-05-02",41.73,42.11,41.43,42.0,808800.0],["2025-05-05",41.61,42.22,41.58,41.99,703200.0],["2025-05-06",41.21,41.96,41.08,41.88,1120800.0],["2025-05-07",41.98,42.27,41.42,42.13,853400.0],["2025-05-08",42.5,42.85,41.92,42.65,611600.0],["2025-05-09",42.95,43.54,42.35,43.18,639000.0],["2025-05-12",44.83,44.98,43.37,44.19,712700.0],["2025-05-13",44.29,45.2,44.0,44.9,542300.0],["2025-05-14",44.9,45.38,44.74,44.86,519900.0],["2025-05-15",44.66,45.31,44.55,45.25,577900.0],["2025-05-16",45.39,45.62,45.01,45.43,732400.0],["2025-05-19",44.92,46.2,44.41,46.18,548000.0],["2025-05-20",45.99,47.06,45.85,46.84,1480200.0],["2025-05-21",46.17,47.31,46.17,47.02,864700.0],["2025-05-22",46.84,47.34,46.63,46.79,851500.0],["2025-05-23",46.03,46.84,46.03,46.74,497200.0],["2025-05-27",47.16,47.58,46.94,47.34,733400.0],["2025-05-28",47.47,47.73,46.97,47.06,418100.0],["2025-05-29",47.5,47.5,46.51,46.74,483300.0],["2025-05-30",46.52,46.67,45.74,46.24,465200.0],["2025-06-02",46.25,47.31,46.03,47.27,636200.0],["2025-06-03",47.29,47.61,47.0,47.28,400000.0],["2025-06-04",47.29,47.7,47.21,47.27,351700.0],["2025-06-05",47.39,48.29,46.88,47.53,727400.0],["2025-06-06",48.0,48.3,47.38,48.07,510500.0],["2025-06-09",48.17,48.61,47.7,48.22,497000.0],["2025-06-10",48.33,48.38,47.59,47.88,430300.0],["2025-06-11",48.16,48.59,47.66,47.88,475900.0],["2025-06-12",48.11,48.88,47.59,48.2,448700.0],["2025-06-13",47.51,47.99,47.05,47.24,378100.0],["2025-06-16",47.5,47.99,47.37,47.72,435100.0],["2025-06-17",47.5,47.6,46.14,46.82,750600.0],["2025-06-18",47.04,47.5,46.68,47.13,463800.0],["2025-06-20",47.43,47.65,46.98,47.5,1006600.0],["2025-06-23",47.32,48.42,47.27,48.42,375200.0],["2025-06-24",48.84,49.63,48.38,49.57,646300.0],["2025-06-25",49.64,49.86,49.35,49.43,328500.0],["2025-06-26",49.59,50.1,49.43,50.09,390000.0],["2025-06-27",50.06,51.41,49.94,51.3,1297100.0],["2025-06-30",51.65,53.66,51.61,53.19,1065900.0],["2025-07-01",52.81,53.2,51.33,52.42,1004300.0],["2025-07-02",51.96,52.96,51.96,52.91,555600.0],["2025-07-03",52.95,54.07,52.95,53.93,320500.0],["2025-07-07",53.52,53.98,53.07,53.4,628300.0],["2025-07-08",53.21,53.58,52.21,52.58,512000.0],["2025-07-09",52.86,52.86,51.01,51.96,889100.0],["2025-07-10",51.84,51.96,50.6,51.05,620000.0],["2025-07-11",50.67,51.06,50.21,50.49,488000.0],["2025-07-14",50.24,50.84,50.05,50.59,491500.0],["2025-07-15",50.7,51.01,50.01,50.08,608600.0],["2025-07-16",50.37,51.36,49.64,51.34,746800.0],["2025-07-17",51.82,53.18,51.64,52.96,1040400.0],["2025-07-18",52.86,54.27,52.59,53.67,991800.0],["2025-07-21",53.66,54.36,52.73,53.73,1233400.0],["2025-07-22",55.05,55.98,53.0,55.42,2701200.0],["2025-07-23",56.0,57.9,55.42,56.01,1511800.0],["2025-07-24",56.12,56.3,54.89,55.31,1111700.0],["2025-07-25",55.2,55.8,55.11,55.29,746800.0],["2025-07-28",55.45,56.53,55.02,56.48,725400.0],["2025-07-29",57.0,57.42,56.02,56.2,618100.0],["2025-07-30",56.2,57.03,55.53,56.87,526700.0],["2025-07-31",57.03,57.32,55.93,56.69,609900.0],["2025-08-01",56.01,56.5,54.38,56.06,620200.0],["2025-08-04",56.34,57.92,56.34,57.47,702400.0],["2025-08-05",57.97,57.98,56.18,56.5,711100.0],["2025-08-06",56.22,57.31,56.1,56.78,489500.0],["2025-08-07",57.21,57.3,56.03,56.68,787600.0],["2025-08-08",56.86,57.65,56.26,56.56,673600.0],["2025-08-11",56.58,57.55,55.7,56.68,871600.0],["2025-08-12",56.84,58.72,56.59,58.42,627900.0],["2025-08-13",58.76,59.3,57.77,58.84,599400.0],["2025-08-14",58.48,59.16,56.67,56.78,721300.0],["2025-08-15",56.83,57.0,56.25,56.95,561400.0],["2025-08-18",56.97,57.98,56.76,57.81,661300.0],["2025-08-19",57.9,58.0,56.37,56.42,403800.0],["2025-08-20",56.39,56.83,55.5,56.62,763500.0],["2025-08-21",56.44,57.49,56.14,57.13,484600.0],["2025-08-22",57.46,59.18,57.17,58.46,464400.0],["2025-08-25",58.45,58.9,58.09,58.81,479000.0],["2025-08-26",58.55,59.63,58.05,59.47,813700.0],["2025-08-27",59.45,59.9,59.0,59.4,287400.0],["2025-08-28",59.45,61.27,59.45,61.06,678500.0],["2025-08-29",60.66,60.97,59.29,59.45,439500.0],["2025-09-02",58.21,59.63,58.07,59.0,334700.0],["2025-09-03",58.94,59.61,58.27,58.64,515100.0],["2025-09-04",59.01,61.06,58.78,61.04,586400.0],["2025-09-05",61.26,61.72,59.9,60.65,349700.0],["2025-09-08",61.15,61.69,60.77,61.1,536300.0],["2025-09-09",60.89,61.74,60.22,61.67,611000.0],["2025-09-10",61.72,63.0,61.55,63.0,735100.0],["2025-09-11",63.0,63.7,62.79,63.28,444500.0],["2025-09-12",62.78,63.07,61.33,61.47,521100.0],["2025-09-15",62.0,62.9,61.54,61.67,440000.0],["2025-09-16",61.66,61.82,60.84,61.36,528100.0],["2025-09-17",61.66,61.91,60.93,61.33,417300.0],["2025-09-18",61.95,64.25,61.81,64.04,439400.0],["2025-09-19",64.21,64.3,62.6,62.86,1577200.0],["2025-09-22",63.04,63.65,62.86,63.46,505000.0],["2025-09-23",63.34,63.9,62.43,62.48,425100.0],["2025-09-24",62.48,62.78,60.68,61.24,437100.0],["2025-09-25",60.73,61.63,60.14,61.43,430100.0],["2025-09-26",61.53,61.75,61.03,61.57,764400.0],["2025-09-29",62.3,62.3,61.11,61.38,442400.0],["2025-09-30",61.5,62.03,60.48,61.37,373400.0],["2025-10-01",60.96,61.73,60.8,61.37,408400.0],["2025-10-02",61.79,61.79,60.44,60.95,366400.0],["2025-10-03",61.36,61.55,59.47,59.51,534800.0],["2025-10-06",60.36,60.54,58.82,60.47,598900.0],["2025-10-07",60.73,60.85,58.65,58.68,544200.0],["2025-10-08",59.22,60.63,58.73,59.95,491000.0],["2025-10-09",59.3,59.79,58.66,59.0,405600.0],["2025-10-10",59.1,59.28,57.37,57.73,495100.0],["2025-10-13",59.0,59.65,58.29,58.62,376400.0],["2025-10-14",58.11,59.96,58.11,59.18,508700.0],["2025-10-15",59.89,60.71,59.32,59.72,361400.0],["2025-10-16",59.99,61.05,59.71,60.31,516200.0],["2025-10-17",59.77,60.67,58.88,59.42,300200.0],["2025-10-20",59.73,61.1,59.47,60.13,340300.0],["2025-10-21",59.85,59.92,58.97,59.52,243700.0],["2025-10-22",59.61,59.79,57.7,59.32,452900.0],["2025-10-23",58.45,60.19,58.45,60.16,454900.0],["2025-10-24",60.22,61.47,60.22,61.29,320400.0],["2025-10-27",61.89,62.0,60.81,61.01,338300.0],["2025-10-28",60.81,62.4,60.32,61.78,381100.0],["2025-10-29",61.57,62.45,60.25,62.23,902700.0],["2025-10-30",65.57,69.69,63.5,68.04,2623200.0],["2025-10-31",69.72,71.22,68.32,68.42,1189000.0],["2025-11-03",68.93,69.73,66.25,67.24,991400.0],["2025-11-04",65.95,66.47,64.45,65.46,981700.0],["2025-11-05",65.48,68.19,65.48,67.18,855700.0],["2025-11-06",67.32,67.81,64.22,64.37,1138900.0],["2025-11-07",63.94,64.41,63.05,64.03,385400.0],["2025-11-10",64.96,65.0,63.5,64.12,671700.0],["2025-11-11",63.32,63.81,61.74,62.94,1158500.0],["2025-11-12",63.0,64.33,62.55,63.28,618400.0],["2025-11-13",63.02,63.36,58.83,60.3,758000.0],["2025-11-14",58.9,59.8,58.41,58.7,841300.0],["2025-11-17",58.84,58.84,57.0,57.14,509500.0],["2025-11-18",56.77,57.25,54.51,55.34,949900.0],["2025-11-19",55.48,56.44,54.64,54.86,777500.0],["2025-11-20",56.01,56.85,53.09,53.34,642000.0],["2025-11-21",53.75,54.32,52.05,53.82,585100.0],["2025-11-24",54.48,55.0,53.71,54.54,1009500.0],["2025-11-25",54.44,56.58,53.77,55.92,594100.0],["2025-11-26",56.02,56.61,55.55,55.8,950900.0],["2025-11-28",56.07,56.1,55.13,55.27,367800.0],["2025-12-01",54.79,55.14,54.31,54.67,643600.0],["2025-12-02",55.22,55.5,54.31,54.65,748200.0],["2025-12-03",54.6,54.66,53.31,54.35,893200.0],["2025-12-04",54.07,54.81,53.5,53.65,605200.0],["2025-12-05",53.65,54.57,53.45,54.17,614100.0],["2025-12-08",54.53,55.76,54.08,54.87,873100.0],["2025-12-09",54.71,55.84,54.71,55.67,409500.0],["2025-12-10",55.58,56.62,54.82,56.02,544900.0],["2025-12-11",56.15,56.64,54.87,56.17,1519900.0],["2025-12-12",56.02,56.49,53.45,53.72,1363800.0],["2025-12-15",54.34,55.14,53.94,53.99,1010300.0],["2025-12-16",54.06,54.46,53.24,54.18,811800.0],["2025-12-17",54.34,55.31,52.72,53.12,536800.0],["2025-12-18",54.25,54.69,53.4,53.76,614500.0],["2025-12-19",53.6,56.49,53.6,54.69,2191500.0],["2025-12-22",55.24,56.19,55.07,55.89,467700.0],["2025-12-23",55.77,56.6,55.25,55.43,582800.0],["2025-12-24",55.25,55.55,54.06,54.62,346200.0],["2025-12-26",54.88,54.94,54.01,54.27,259800.0],["2025-12-29",53.97,54.35,53.29,53.43,515000.0],["2025-12-30",53.5,53.64,52.62,52.99,512200.0],["2025-12-31",53.06,53.45,52.57,52.93,480700.0],["2026-01-02",53.38,54.01,52.49,53.59,448800.0],["2026-01-05",53.9,54.76,53.3,54.31,831600.0],["2026-01-06",54.11,55.01,53.09,54.98,637100.0],["2026-01-07",54.83,54.94,52.64,52.68,676300.0],["2026-01-08",52.73,52.83,51.38,51.5,1036300.0],["2026-01-09",51.48,52.09,50.6,51.74,846200.0],["2026-01-12",51.34,53.34,50.87,53.29,1218800.0],["2026-01-13",53.11,54.66,52.99,54.35,862600.0],["2026-01-14",54.35,55.05,53.51,54.96,660900.0],["2026-01-15",59.78,61.91,58.6,59.04,1594700.0],["2026-01-16",59.05,59.13,56.96,58.1,812400.0],["2026-01-20",57.08,58.48,56.86,57.29,840100.0],["2026-01-21",57.26,57.61,55.48,56.49,749000.0],["2026-01-22",57.51,58.25,55.77,55.8,647200.0],["2026-01-23",55.58,55.7,53.89,54.19,561900.0],["2026-01-26",54.61,56.16,54.43,55.69,727600.0],["2026-01-27",56.49,56.64,54.96,55.98,1242200.0],["2026-01-28",56.43,57.32,52.51,52.96,1394400.0],["2026-01-29",47.86,49.89,44.86,46.66,4759700.0],["2026-01-30",45.01,47.14,44.25,44.67,2437000.0],["2026-02-02",45.15,48.12,44.7,47.32,1727500.0],["2026-02-03",47.32,48.2,46.26,48.12,1713500.0],["2026-02-04",48.74,50.64,48.46,50.3,1570400.0],["2026-02-05",49.37,52.12,49.37,50.65,1587300.0],["2026-02-06",51.68,53.98,51.5,53.18,2589600.0],["2026-02-09",53.5,57.0,53.22,55.57,2549100.0],["2026-02-10",55.86,56.8,54.49,54.52,1229600.0],["2026-02-11",55.61,55.89,51.92,52.69,1703000.0],["2026-02-12",52.99,53.42,50.23,52.02,1254000.0],["2026-02-13",53.06,53.39,51.87,53.32,1028800.0],["2026-02-17",53.0,53.66,52.16,52.31,1466900.0],["2026-02-18",52.21,52.85,51.43,52.58,648600.0],["2026-02-19",52.34,55.15,51.69,54.87,725500.0],["2026-02-20",54.76,55.99,54.1,55.61,1884700.0],["2026-02-23",55.39,55.39,53.26,54.13,695700.0],["2026-02-24",54.19,55.38,53.37,53.46,513900.0],["2026-02-25",53.9,53.9,51.03,51.07,1510300.0],["2026-02-26",55.72,55.72,50.9,51.47,1053000.0],["2026-02-27",50.9,52.35,50.11,51.77,841000.0],["2026-03-02",50.72,53.7,50.32,53.12,731300.0],["2026-03-03",52.3,53.45,50.63,52.58,602400.0],["2026-03-04",53.08,54.51,52.59,54.28,453500.0],["2026-03-05",53.49,53.79,51.42,52.08,604700.0],["2026-03-06",50.98,51.71,50.16,50.47,721100.0],["2026-03-09",49.8,51.17,49.31,50.95,564600.0],["2026-03-10",50.94,51.16,50.09,51.02,753500.0],["2026-03-11",50.67,51.22,50.28,50.99,585100.0],["2026-03-12",50.18,51.05,49.71,49.77,836800.0],["2026-03-13",50.22,51.5,50.2,50.57,441600.0],["2026-03-16",50.98,51.22,49.78,51.05,1166700.0],["2026-03-17",50.59,51.56,50.3,51.45,744400.0],["2026-03-18",51.76,51.9,50.48,51.0,1104800.0],["2026-03-19",49.81,51.17,49.81,50.63,848700.0],["2026-03-20",50.54,50.93,49.78,50.31,1866500.0],["2026-03-23",51.49,53.02,51.15,52.54,742700.0],["2026-03-24",52.14,54.23,51.64,53.32,655200.0],["2026-03-25",54.12,54.97,52.7,52.76,835800.0],["2026-03-26",52.75,52.75,51.0,51.02,673700.0],["2026-03-27",50.48,51.23,49.78,50.28,958400.0],["2026-03-30",50.94,50.94,48.51,49.4,853200.0],["2026-03-31",50.03,50.43,48.06,48.99,934200.0],["2026-04-01",49.53,50.4,46.85,46.87,1738900.0],["2026-04-02",45.48,46.57,44.04,46.34,1627000.0],["2026-04-06",46.36,48.31,46.36,48.26,663100.0],["2026-04-07",47.97,49.35,47.52,48.78,630800.0],["2026-04-08",50.61,50.85,49.58,49.84,821500.0],["2026-04-09",49.66,50.29,48.69,49.44,568300.0],["2026-04-10",49.57,49.57,47.19,47.73,665700.0],["2026-04-13",47.6,48.92,47.54,48.71,574600.0],["2026-04-14",48.93,49.21,47.83,48.79,367200.0],["2026-04-15",48.73,49.2,48.06,49.12,617500.0],["2026-04-16",49.05,49.83,49.05,49.78,448700.0],["2026-04-17",50.55,51.88,50.14,50.15,865800.0],["2026-04-20",50.08,52.98,50.08,51.55,1378600.0],["2026-04-21",51.74,52.34,48.37,49.58,1929400.0],["2026-04-22",44.51,44.72,40.95,42.65,4358400.0],["2026-04-23",42.2,44.65,41.78,42.69,1970500.0],["2026-04-24",42.55,43.51,42.05,43.38,1693100.0],["2026-04-27",43.17,43.91,42.39,42.62,1325200.0],["2026-04-28",42.76,43.39,40.75,42.03,1239700.0],["2026-04-29",41.53,42.11,41.24,41.68,854300.0],["2026-04-30",42.14,43.69,41.36,43.56,836300.0],["2026-05-01",43.88,44.3,43.11,43.53,850300.0],["2026-05-04",43.5,43.81,42.63,43.44,639700.0],["2026-05-05",43.92,46.03,43.92,45.82,896400.0],["2026-05-06",45.75,45.75,43.74,44.34,675700.0],["2026-05-07",44.75,45.28,43.13,43.52,713400.0],["2026-05-08",43.96,44.32,42.93,43.24,541000.0],["2026-05-11",43.35,43.98,42.51,42.73,811900.0],["2026-05-12",42.69,43.04,41.43,41.71,441600.0],["2026-05-13",41.8,41.8,40.29,40.4,1117700.0],["2026-05-14",41.01,41.44,40.02,40.26,649400.0],["2026-05-15",39.81,40.37,39.32,39.81,825100.0],["2026-05-18",39.4,40.55,39.4,40.22,834500.0],["2026-05-19",40.02,40.26,39.65,39.86,991200.0],["2026-05-20",40.05,40.3,38.24,38.37,1100400.0],["2026-05-21",38.06,39.08,37.57,38.42,925700.0],["2026-05-22",38.88,39.92,38.51,39.23,632500.0],["2026-05-26",38.99,40.39,38.17,40.34,700400.0],["2026-05-27",40.17,41.78,39.73,40.98,772500.0],["2026-05-28",40.87,41.1,39.9,40.03,704500.0],["2026-05-29",40.04,40.41,39.05,39.75,827900.0],["2026-06-01",39.47,40.77,39.22,40.15,852400.0],["2026-06-02",40.17,40.71,39.17,39.49,838500.0],["2026-06-03",39.18,39.23,38.14,38.5,792000.0],["2026-06-04",38.22,38.39,37.55,38.34,1314900.0],["2026-06-05",38.09,38.32,36.83,37.27,1927600.0],["2026-06-08",37.43,38.25,37.07,37.28,1235500.0],["2026-06-09",37.45,38.91,35.87,38.69,1718500.0],["2026-06-10",38.68,40.16,37.83,38.59,1214100.0],["2026-06-11",38.84,39.01,37.95,38.56,720100.0],["2026-06-12",38.9,39.19,38.22,38.39,603600.0],["2026-06-15",38.97,39.27,38.23,38.33,648300.0],["2026-06-16",38.41,38.61,37.71,38.2,664700.0],["2026-06-17",38.03,38.44,37.46,37.54,676900.0],["2026-06-18",38.07,38.6,37.55,37.95,1595900.0],["2026-06-22",37.67,38.08,37.02,37.47,1018600.0],["2026-06-23",37.36,37.72,36.1,36.36,2798300.0],["2026-06-24",36.74,37.76,36.27,36.54,1144100.0],["2026-06-25",36.26,36.89,35.05,35.2,1840800.0],["2026-06-26",35.0,35.68,34.86,35.57,2652300.0],["2026-06-29",35.73,36.5,35.28,36.05,1510500.0],["2026-06-30",36.0,37.35,35.77,37.32,1154000.0],["2026-07-01",37.47,38.22,36.95,37.09,1043100.0],["2026-07-02",37.06,38.68,36.6,38.48,1458700.0],["2026-07-06",38.16,39.47,38,38.47,1099470.173931],["2026-07-07",38.65,39.025,38.082,38.41,845193.488374],["2026-07-08",37.96,38.58,37.585,37.77,928156.827995],["2026-07-09",37.89,39.95,37.855,39.73,1018938.508893],["2026-07-10",39.49,40.44,39.0644,40.39,979550.525434],["2026-07-13",40.3,41.26,39.56,39.73,1520099.605722],["2026-07-14",39.96,40.575,38.285,39.06,1141405.504522],["2026-07-15",39.25,39.745,38.3288,39.47,1035701.556253],["2026-07-16",38.84,39.72,37.75,38.63,1285471.992038],["2026-07-17",37.73,39.51,37.68,39.14,1223780.029479],["2026-07-20",38.99,40.165,38.2264,38.35,1809915.426101],["2026-07-21",35.19,37.6499,34.26,37.47,4880887.431988],["2026-07-22",37.09,37.28,35.5,35.84,2136524.421352],["2026-07-23",35.77,36.28,35,35.77,1856478.384821],["2026-07-24",36.04,36.65,35.445,36,1291057.037986],["2026-07-27",36.35,37.11,35.54,36.85,1326576.688874],["2026-07-28",36.9,37.77,36.35,37.1,991377.055605],["2026-07-29",36.54,36.8,35.34,35.55,1117525.522965],["2026-07-30",36,36.115,35.065,35.18,971282.423569],["2026-07-31",35.32,35.99,35.035,35.9,1754775.21882],["2026-08-03",36.44,37.46,36.29,37.36,703815.700955],["2026-08-04",37.64,39.54,37.34,39.47,946303.35288],["2026-08-05",39.27,39.95,37.81,38.51,1040611.117622],["2026-08-06",38.26,38.43,37.38,37.48,1356790.893242],["2026-08-07",38.1,38.43,37.82,37.98,606896.423245],["2026-08-10",38.14,39.06,37.61,38.96,259929.205039],["2026-08-11",38.28,39.7,38.215,39.62,629418.042194],["2026-08-12",40,40.44,39.24,39.9,548964.951951],["2026-08-13",39.95,40.875,39.815,39.84,603946.936861],["2026-08-14",39.85,39.97,39.34,39.54,412408.017992]]}