{"t":"CDXS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-04-22",13.0,13.8,12.62,13.26,3331300.0],["2010-04-23",13.38,14.2,13.28,14.04,324800.0],["2010-04-26",14.5,14.86,14.2,14.45,235900.0],["2010-04-27",14.23,14.98,14.12,14.3,109600.0],["2010-04-28",14.16,14.74,13.87,13.88,94000.0],["2010-04-29",13.56,14.24,13.05,13.5,188400.0],["2010-04-30",13.63,14.02,13.26,13.62,94400.0],["2010-05-03",14.09,14.5,13.71,14.11,36900.0],["2010-05-04",14.0,14.06,13.27,13.7,54800.0],["2010-05-05",13.44,13.9,13.25,13.4,33100.0],["2010-05-06",13.41,13.55,13.0,13.11,61300.0],["2010-05-07",13.15,13.85,13.0,13.2,17000.0],["2010-05-10",13.86,13.95,13.12,13.76,35700.0],["2010-05-11",13.76,13.76,13.4,13.63,18600.0],["2010-05-12",13.42,13.42,13.0,13.04,101200.0],["2010-05-13",13.01,13.48,13.0,13.02,138600.0],["2010-05-14",13.0,13.15,12.98,13.03,220000.0],["2010-05-17",13.21,13.27,12.98,13.03,260100.0],["2010-05-18",13.18,13.4,13.0,13.0,114000.0],["2010-05-19",13.05,13.12,12.75,12.78,270000.0],["2010-05-20",12.5,12.97,12.5,12.91,160600.0],["2010-05-21",12.84,13.09,12.75,13.0,137900.0],["2010-05-24",13.0,13.19,12.72,12.93,28400.0],["2010-05-25",12.7,12.91,12.5,12.64,20200.0],["2010-05-26",12.8,12.99,11.25,11.4,129800.0],["2010-05-27",11.67,11.84,10.59,10.88,124000.0],["2010-05-28",10.89,10.89,10.2,10.34,206200.0],["2010-06-01",10.32,10.94,10.11,10.8,77400.0],["2010-06-02",10.82,10.82,10.32,10.58,12600.0],["2010-06-03",10.52,10.97,10.4,10.72,21000.0],["2010-06-04",10.6,10.93,10.34,10.64,40000.0],["2010-06-07",10.75,10.75,9.8,9.84,39800.0],["2010-06-08",9.94,10.56,9.77,9.97,32600.0],["2010-06-09",10.15,10.81,9.78,9.79,19000.0],["2010-06-10",10.04,10.28,9.55,10.03,69400.0],["2010-06-11",10.0,10.15,9.15,10.01,81000.0],["2010-06-14",10.02,10.37,9.8,10.03,20400.0],["2010-06-15",10.03,10.28,9.82,10.15,14700.0],["2010-06-16",10.15,10.97,10.11,10.56,41600.0],["2010-06-17",10.54,10.94,10.21,10.28,18800.0],["2010-06-18",10.24,10.36,9.45,9.5,32600.0],["2010-06-21",9.55,10.78,9.43,10.41,183900.0],["2010-06-22",10.37,10.68,9.83,10.25,96200.0],["2010-06-23",10.3,10.43,9.95,9.98,41800.0],["2010-06-24",9.99,10.55,9.96,10.08,126000.0],["2010-06-25",10.26,10.26,8.86,9.0,930000.0],["2010-06-28",9.01,9.04,8.7,8.9,43000.0],["2010-06-29",8.84,9.0,8.65,8.69,100600.0],["2010-06-30",8.72,9.1,8.72,8.76,14800.0],["2010-07-01",8.82,9.19,8.49,8.5,88300.0],["2010-07-02",8.55,8.55,7.81,7.87,90600.0],["2010-07-06",7.92,8.52,7.09,7.25,317400.0],["2010-07-07",7.24,7.51,6.88,7.11,292200.0],["2010-07-08",7.23,7.5,6.91,7.24,238600.0],["2010-07-09",7.22,7.45,7.22,7.4,40300.0],["2010-07-12",7.43,7.43,7.3,7.32,44300.0],["2010-07-13",7.4,8.59,7.39,8.44,78800.0],["2010-07-14",8.94,10.13,8.64,9.7,211600.0],["2010-07-15",9.7,9.86,9.3,9.65,142100.0],["2010-07-16",9.67,9.94,9.35,9.66,65400.0],["2010-07-19",9.83,9.83,9.43,9.69,37300.0],["2010-07-20",9.69,9.82,9.46,9.62,30700.0],["2010-07-21",9.66,10.22,9.66,9.77,28400.0],["2010-07-22",9.91,9.91,9.26,9.49,97800.0],["2010-07-23",9.43,9.44,9.05,9.42,68100.0],["2010-07-26",9.42,9.84,9.24,9.53,150400.0],["2010-07-27",9.63,9.63,9.11,9.3,24600.0],["2010-07-28",9.31,9.34,9.07,9.08,55900.0],["2010-07-29",9.12,9.4,8.91,9.0,24100.0],["2010-07-30",8.91,9.03,8.55,8.95,56700.0],["2010-08-02",9.1,9.11,8.55,8.62,29400.0],["2010-08-03",8.5,8.55,8.22,8.33,50700.0],["2010-08-04",8.35,8.41,8.24,8.34,17500.0],["2010-08-05",8.28,8.73,8.12,8.34,49800.0],["2010-08-06",8.26,9.08,7.58,7.99,264600.0],["2010-08-09",8.0,8.09,7.77,7.88,59600.0],["2010-08-10",7.82,8.06,7.82,8.0,66000.0],["2010-08-11",7.99,7.99,7.5,7.58,154600.0],["2010-08-12",7.5,8.04,7.5,7.94,92900.0],["2010-08-13",7.97,8.28,7.78,7.78,89400.0],["2010-08-16",7.82,8.31,7.8,7.98,79500.0],["2010-08-17",8.06,8.47,8.0,8.45,58400.0],["2010-08-18",8.42,8.42,8.0,8.09,24500.0],["2010-08-19",8.02,8.16,7.74,7.75,38200.0],["2010-08-20",7.71,8.49,7.5,7.5,45800.0],["2010-08-23",8.09,8.09,7.71,7.76,48200.0],["2010-08-24",7.7,7.72,7.5,7.53,41300.0],["2010-08-25",7.51,7.52,7.38,7.47,26000.0],["2010-08-26",7.53,7.56,7.44,7.52,41300.0],["2010-08-27",7.59,7.85,7.44,7.81,77500.0],["2010-08-30",7.8,8.28,7.8,7.9,52400.0],["2010-08-31",7.98,8.75,7.98,8.11,90100.0],["2010-09-01",8.2,8.49,8.08,8.49,29700.0],["2010-09-02",8.43,8.45,8.14,8.33,52800.0],["2010-09-03",8.35,8.43,8.17,8.38,14100.0],["2010-09-07",8.37,8.62,8.02,8.11,50000.0],["2010-09-08",8.6,8.7,8.27,8.39,28800.0],["2010-09-09",8.47,8.67,8.09,8.16,12600.0],["2010-09-10",8.34,8.34,8.07,8.1,25500.0],["2010-09-13",8.58,8.58,8.2,8.25,37500.0],["2010-09-14",8.01,8.16,8.01,8.11,20000.0],["2010-09-15",8.11,8.45,7.98,8.36,37700.0],["2010-09-16",8.3,8.44,8.3,8.42,14500.0],["2010-09-17",8.54,9.19,8.53,9.01,95600.0],["2010-09-20",9.03,9.03,8.83,8.97,22700.0],["2010-09-21",8.98,9.41,8.98,9.27,66600.0],["2010-09-22",9.29,9.29,9.05,9.09,5200.0],["2010-09-23",9.05,9.27,8.96,8.96,13500.0],["2010-09-24",9.26,9.42,9.15,9.39,18400.0],["2010-09-27",9.42,9.55,9.07,9.48,67700.0],["2010-09-28",9.5,9.5,9.11,9.45,15300.0],["2010-09-29",9.45,9.52,9.17,9.52,17100.0],["2010-09-30",9.48,9.72,9.45,9.6,51800.0],["2010-10-01",9.7,9.8,9.53,9.8,31600.0],["2010-10-04",9.99,10.7,9.92,10.51,137800.0],["2010-10-05",10.78,11.12,10.78,11.06,99600.0],["2010-10-06",11.08,11.45,10.27,11.02,88100.0],["2010-10-07",11.13,11.81,11.13,11.63,91600.0],["2010-10-08",11.66,12.0,11.6,11.61,103500.0],["2010-10-11",11.73,11.78,11.07,11.25,32000.0],["2010-10-12",11.23,11.64,11.2,11.54,60000.0],["2010-10-13",11.74,11.81,11.12,11.22,31000.0],["2010-10-14",11.17,11.39,10.64,11.23,35700.0],["2010-10-15",11.52,11.52,10.98,11.13,37400.0],["2010-10-18",11.25,11.37,10.73,10.75,63000.0],["2010-10-19",10.73,10.74,9.79,9.99,123000.0],["2010-10-20",10.05,10.3,9.81,10.06,30900.0],["2010-10-21",10.1,10.2,9.61,9.78,41700.0],["2010-10-22",9.84,9.97,9.79,9.91,17800.0],["2010-10-25",9.99,10.05,9.67,9.94,33800.0],["2010-10-26",9.9,10.1,9.88,9.88,34600.0],["2010-10-27",9.88,9.98,9.15,9.24,54100.0],["2010-10-28",9.2,9.2,8.82,8.87,49200.0],["2010-10-29",9.95,10.38,9.7,10.24,168000.0],["2010-11-01",10.89,11.25,10.54,10.95,265400.0],["2010-11-02",11.19,11.38,11.03,11.15,65200.0],["2010-11-03",11.2,11.39,10.64,10.83,63000.0],["2010-11-04",10.96,11.2,10.32,10.46,119200.0],["2010-11-05",10.26,10.41,9.87,9.95,188500.0],["2010-11-08",10.07,10.31,9.99,10.29,36200.0],["2010-11-09",10.48,10.48,10.1,10.1,63900.0],["2010-11-10",10.17,10.35,10.12,10.29,38100.0],["2010-11-11",10.2,10.82,10.2,10.75,111000.0],["2010-11-12",11.01,11.01,10.38,10.38,90200.0],["2010-11-15",9.05,9.75,8.79,9.55,706000.0],["2010-11-16",9.25,9.7,9.25,9.64,139500.0],["2010-11-17",9.62,9.64,9.42,9.57,47800.0],["2010-11-18",9.6,10.1,9.6,10.1,133800.0],["2010-11-19",10.1,10.25,9.91,10.09,64400.0],["2010-11-22",10.02,10.23,10.0,10.2,185200.0],["2010-11-23",9.69,10.0,9.39,9.51,193100.0],["2010-11-24",9.5,9.9,9.25,9.78,139600.0],["2010-11-26",9.66,9.66,9.46,9.57,20900.0],["2010-11-29",9.74,9.94,9.47,9.93,156200.0],["2010-11-30",9.84,10.07,9.41,9.42,473500.0],["2010-12-01",9.55,10.1,9.45,9.81,132000.0],["2010-12-02",9.89,10.2,9.85,10.14,226300.0],["2010-12-03",10.14,10.25,9.95,10.0,104600.0],["2010-12-06",9.95,10.05,9.75,9.99,79000.0],["2010-12-07",9.99,10.0,9.9,9.99,45500.0],["2010-12-08",10.0,10.0,9.78,9.93,39600.0],["2010-12-09",9.95,9.95,9.66,9.82,115200.0],["2010-12-10",9.69,9.99,9.69,9.88,98200.0],["2010-12-13",9.9,9.95,9.8,9.83,87400.0],["2010-12-14",9.99,9.99,9.74,9.75,307700.0],["2010-12-15",9.69,9.75,9.45,9.74,223800.0],["2010-12-16",9.64,9.88,9.36,9.7,144300.0],["2010-12-17",9.75,10.15,9.7,10.07,507200.0],["2010-12-20",10.23,10.7,10.1,10.58,598000.0],["2010-12-21",10.5,10.69,10.19,10.63,393700.0],["2010-12-22",10.6,10.9,10.45,10.76,481300.0],["2010-12-23",10.75,10.77,10.6,10.75,140200.0],["2010-12-27",10.69,10.8,10.56,10.76,64600.0],["2010-12-28",10.76,10.8,10.46,10.71,169500.0],["2010-12-29",10.7,10.7,10.5,10.63,181300.0],["2010-12-30",10.62,10.7,10.43,10.58,100900.0],["2010-12-31",10.5,10.69,10.42,10.6,78000.0],["2011-01-03",10.72,10.72,10.4,10.52,110500.0],["2011-01-04",10.52,10.52,10.0,10.31,92200.0],["2011-01-05",10.31,10.66,10.22,10.6,133700.0],["2011-01-06",10.58,10.58,9.89,10.18,106800.0],["2011-01-07",10.15,10.15,9.63,9.87,89900.0],["2011-01-10",9.79,10.18,9.66,9.96,78500.0],["2011-01-11",10.08,10.33,9.8,10.08,146900.0],["2011-01-12",10.01,10.45,10.01,10.38,150300.0],["2011-01-13",10.32,10.65,10.17,10.64,95500.0],["2011-01-14",10.65,10.94,10.58,10.74,180100.0],["2011-01-18",10.74,10.76,10.5,10.75,104500.0],["2011-01-19",10.72,10.72,10.3,10.36,77500.0],["2011-01-20",10.32,10.41,9.82,10.02,74600.0],["2011-01-21",10.08,10.08,9.7,9.81,83700.0],["2011-01-24",9.85,9.88,9.31,9.33,252800.0],["2011-01-25",9.3,9.45,9.11,9.21,102200.0],["2011-01-26",9.21,9.36,9.11,9.15,90700.0],["2011-01-27",9.89,9.89,9.0,9.31,159200.0],["2011-01-28",9.27,9.39,9.1,9.17,96600.0],["2011-01-31",9.18,9.28,9.01,9.03,202300.0],["2011-02-01",9.07,9.5,9.0,9.03,92900.0],["2011-02-02",9.03,9.5,9.0,9.45,73400.0],["2011-02-03",9.46,9.46,9.04,9.15,113200.0],["2011-02-04",10.43,10.75,9.81,10.7,566800.0],["2011-02-07",10.77,10.8,10.51,10.58,235000.0],["2011-02-08",10.58,10.68,10.28,10.63,111700.0],["2011-02-09",10.63,10.8,10.38,10.6,105900.0],["2011-02-10",10.57,10.78,10.47,10.59,95000.0],["2011-02-11",10.5,10.52,10.35,10.44,75100.0],["2011-02-14",10.4,10.6,10.4,10.47,67400.0],["2011-02-15",10.49,10.5,10.4,10.42,67300.0],["2011-02-16",10.44,10.48,10.14,10.46,61600.0],["2011-02-17",10.39,10.83,10.35,10.63,417400.0],["2011-02-18",10.69,10.75,10.43,10.5,198000.0],["2011-02-22",10.52,10.62,10.22,10.4,126900.0],["2011-02-23",10.43,10.59,10.3,10.55,88000.0],["2011-02-24",10.59,10.83,10.32,10.39,347400.0],["2011-02-25",10.4,10.65,10.2,10.61,151700.0],["2011-02-28",10.68,10.76,10.5,10.66,499900.0],["2011-03-01",10.75,10.77,10.5,10.74,146300.0],["2011-03-02",10.79,10.79,10.57,10.63,33100.0],["2011-03-03",10.71,10.76,10.51,10.75,288000.0],["2011-03-04",10.72,10.72,10.53,10.59,41500.0],["2011-03-07",10.57,10.6,10.25,10.25,81200.0],["2011-03-08",10.21,10.62,10.21,10.51,51900.0],["2011-03-09",10.5,10.79,10.29,10.75,294500.0],["2011-03-10",10.74,10.74,10.52,10.66,192300.0],["2011-03-11",10.67,11.0,10.57,10.92,306500.0],["2011-03-14",10.83,10.83,10.3,10.63,121500.0],["2011-03-15",10.34,10.8,10.3,10.55,80900.0],["2011-03-16",10.56,10.69,10.5,10.52,93300.0],["2011-03-17",10.68,10.7,10.46,10.55,83600.0],["2011-03-18",10.71,11.04,10.68,10.99,314700.0],["2011-03-21",11.09,11.16,10.8,11.01,175800.0],["2011-03-22",11.09,11.09,10.86,10.87,168000.0],["2011-03-23",10.87,11.03,10.82,11.0,47900.0],["2011-03-24",11.01,11.05,10.93,10.99,198800.0],["2011-03-25",11.0,11.08,10.82,11.0,173700.0],["2011-03-28",11.0,11.0,10.7,10.91,133900.0],["2011-03-29",10.82,11.19,10.78,11.18,137900.0],["2011-03-30",11.24,11.64,11.04,11.59,261100.0],["2011-03-31",11.64,11.99,11.47,11.82,292600.0],["2011-04-01",11.94,12.24,11.4,12.19,322500.0],["2011-04-04",12.24,12.24,11.7,11.73,128800.0],["2011-04-05",11.7,11.9,11.52,11.79,90100.0],["2011-04-06",11.9,12.0,11.69,11.9,89100.0],["2011-04-07",11.99,12.14,11.77,11.98,435200.0],["2011-04-08",12.19,12.19,11.59,11.6,167700.0],["2011-04-11",11.63,11.79,11.19,11.33,119000.0],["2011-04-12",11.06,11.3,10.8,10.99,201200.0],["2011-04-13",11.02,11.06,10.52,10.63,120100.0],["2011-04-14",10.56,10.56,10.26,10.41,79800.0],["2011-04-15",10.4,10.57,10.03,10.4,123000.0],["2011-04-18",10.33,10.33,10.0,10.05,110700.0],["2011-04-19",10.0,10.09,9.97,10.0,175500.0],["2011-04-20",10.12,10.21,10.02,10.09,98600.0],["2011-04-21",10.1,10.51,10.04,10.22,108700.0],["2011-04-25",10.19,10.56,10.19,10.56,99100.0],["2011-04-26",10.61,10.98,10.55,10.57,124900.0],["2011-04-27",10.6,10.66,10.21,10.41,153900.0],["2011-04-28",10.53,10.61,10.3,10.46,95100.0],["2011-04-29",10.45,10.6,10.31,10.49,108000.0],["2011-05-02",10.64,10.78,10.2,10.2,125600.0],["2011-05-03",10.2,10.38,10.15,10.26,63200.0],["2011-05-04",10.21,10.53,10.05,10.36,137000.0],["2011-05-05",10.28,10.4,10.04,10.06,54100.0],["2011-05-06",10.36,10.47,9.59,9.6,223000.0],["2011-05-09",9.58,9.6,9.3,9.5,194100.0],["2011-05-10",9.53,9.87,9.5,9.54,92400.0],["2011-05-11",9.54,9.7,9.25,9.25,87500.0],["2011-05-12",9.17,9.72,9.15,9.69,177500.0],["2011-05-13",9.8,10.09,9.52,9.55,193800.0],["2011-05-16",9.63,9.76,9.1,9.2,181000.0],["2011-05-17",9.12,9.19,8.87,8.98,165500.0],["2011-05-18",9.0,9.03,8.81,8.85,134600.0],["2011-05-19",8.84,9.03,8.54,9.01,140600.0],["2011-05-20",9.03,10.37,9.02,10.07,378300.0],["2011-05-23",10.17,10.17,9.91,9.95,147400.0],["2011-05-24",10.0,10.3,9.87,10.21,141000.0],["2011-05-25",10.18,10.45,10.1,10.35,130600.0],["2011-05-26",10.34,10.82,10.15,10.76,235200.0],["2011-05-27",10.77,10.91,10.6,10.89,336600.0],["2011-05-31",10.96,10.98,10.53,10.95,169000.0],["2011-06-01",10.93,10.93,10.38,10.38,92500.0],["2011-06-02",10.42,10.56,10.26,10.41,81800.0],["2011-06-03",10.27,10.74,10.26,10.63,136700.0],["2011-06-06",10.66,10.66,10.33,10.36,91800.0],["2011-06-07",10.37,10.73,10.37,10.58,89700.0],["2011-06-08",10.5,10.64,10.4,10.51,69000.0],["2011-06-09",10.47,10.75,10.44,10.49,58100.0],["2011-06-10",10.43,10.51,10.27,10.43,83900.0],["2011-06-13",10.48,10.81,10.48,10.54,200800.0],["2011-06-14",10.62,10.62,10.35,10.49,150300.0],["2011-06-15",10.37,10.5,10.35,10.41,88900.0],["2011-06-16",10.44,10.56,10.2,10.48,107300.0],["2011-06-17",10.5,10.52,10.19,10.48,155800.0],["2011-06-20",10.21,10.21,9.37,9.44,375000.0],["2011-06-21",9.49,9.55,9.31,9.37,151700.0],["2011-06-22",9.3,9.61,9.25,9.44,103600.0],["2011-06-23",9.73,10.07,9.25,9.44,135600.0],["2011-06-24",9.46,9.71,9.31,9.51,1725600.0],["2011-06-27",9.48,9.73,9.28,9.68,109200.0],["2011-06-28",9.68,9.71,9.55,9.59,134200.0],["2011-06-29",9.59,9.65,9.2,9.24,218900.0],["2011-06-30",9.27,9.69,9.24,9.63,115000.0],["2011-07-01",9.66,9.95,9.56,9.83,133900.0],["2011-07-05",9.8,9.93,9.54,9.82,97000.0],["2011-07-06",9.83,10.04,9.62,9.95,114400.0],["2011-07-07",10.04,10.25,9.97,10.24,118000.0],["2011-07-08",10.13,10.17,9.76,9.98,72300.0],["2011-07-11",9.88,9.89,9.65,9.73,61600.0],["2011-07-12",9.7,9.79,9.46,9.48,120500.0],["2011-07-13",9.49,9.73,9.34,9.52,87600.0],["2011-07-14",9.51,9.66,9.26,9.28,80300.0],["2011-07-15",9.28,9.54,9.08,9.26,112200.0],["2011-07-18",9.2,9.24,8.8,8.99,124900.0],["2011-07-19",9.04,9.41,9.04,9.25,66900.0],["2011-07-20",9.27,9.45,9.07,9.1,48600.0],["2011-07-21",9.12,9.5,9.12,9.43,57800.0],["2011-07-22",9.42,9.42,9.19,9.25,50400.0],["2011-07-25",9.13,9.25,8.9,8.96,99600.0],["2011-07-26",9.0,9.1,8.73,8.87,67900.0],["2011-07-27",8.86,8.86,8.5,8.57,150000.0],["2011-07-28",8.61,8.72,8.41,8.63,114900.0],["2011-07-29",8.77,9.2,8.42,9.0,607300.0],["2011-08-01",9.07,9.08,8.78,8.87,155700.0],["2011-08-02",8.8,8.96,8.2,8.27,178800.0],["2011-08-03",8.29,8.32,8.03,8.1,172800.0],["2011-08-04",8.05,8.05,7.42,7.5,240100.0],["2011-08-05",7.58,7.67,7.1,7.22,275600.0],["2011-08-08",6.95,7.04,6.22,6.55,332800.0],["2011-08-09",6.79,6.88,6.17,6.51,365000.0],["2011-08-10",6.4,6.4,5.79,5.88,308100.0],["2011-08-11",5.9,6.03,5.8,5.93,493300.0],["2011-08-12",5.97,6.41,5.8,6.11,240100.0],["2011-08-15",6.18,6.59,6.12,6.57,149800.0],["2011-08-16",6.48,6.48,6.19,6.24,154200.0],["2011-08-17",6.3,6.42,6.28,6.4,121200.0],["2011-08-18",6.25,6.25,5.83,5.87,245200.0],["2011-08-19",5.8,5.96,5.7,5.73,199200.0],["2011-08-22",5.86,5.9,5.6,5.77,172400.0],["2011-08-23",5.8,5.84,5.71,5.83,193100.0],["2011-08-24",5.8,5.91,5.72,5.76,72200.0],["2011-08-25",5.8,5.91,5.72,5.73,118600.0],["2011-08-26",5.69,5.99,5.69,5.92,158500.0],["2011-08-29",5.98,6.34,5.9,6.33,177100.0],["2011-08-30",6.3,6.67,6.29,6.63,296600.0],["2011-08-31",6.67,6.78,6.36,6.49,207500.0],["2011-09-01",6.49,6.56,6.16,6.18,96900.0],["2011-09-02",6.07,6.16,5.58,5.6,225100.0],["2011-09-06",5.46,5.55,5.28,5.44,185300.0],["2011-09-07",5.54,5.72,5.52,5.68,121300.0],["2011-09-08",5.66,5.75,5.42,5.43,72500.0],["2011-09-09",5.37,5.44,5.08,5.17,142600.0],["2011-09-12",5.12,5.28,4.95,5.07,206700.0],["2011-09-13",5.08,5.17,5.0,5.11,156900.0],["2011-09-14",5.14,5.15,5.02,5.11,159700.0],["2011-09-15",5.12,5.86,5.02,5.35,190200.0],["2011-09-16",5.35,5.46,5.26,5.42,173900.0],["2011-09-19",5.32,5.32,5.12,5.12,65500.0],["2011-09-20",5.14,5.22,5.02,5.05,129000.0],["2011-09-21",5.03,5.14,4.76,4.8,112100.0],["2011-09-22",4.65,4.86,4.2,4.39,229800.0],["2011-09-23",4.36,4.62,4.36,4.57,119700.0],["2011-09-26",4.63,4.68,4.45,4.62,121600.0],["2011-09-27",4.72,5.14,4.63,4.94,278100.0],["2011-09-28",4.96,5.06,4.57,4.57,152500.0],["2011-09-29",4.7,4.86,4.61,4.78,132500.0],["2011-09-30",4.69,4.75,4.51,4.57,168900.0],["2011-10-03",4.53,4.69,4.48,4.49,205900.0],["2011-10-04",4.48,4.56,3.91,4.42,596200.0],["2011-10-05",4.42,4.47,4.23,4.45,137300.0],["2011-10-06",4.45,4.6,4.35,4.59,149200.0],["2011-10-07",4.61,4.64,4.2,4.24,168600.0],["2011-10-10",4.32,4.59,4.13,4.47,142200.0],["2011-10-11",4.42,4.87,4.28,4.75,105900.0],["2011-10-12",4.8,4.95,4.67,4.87,131000.0],["2011-10-13",4.84,4.84,4.65,4.76,114300.0],["2011-10-14",4.81,5.0,4.63,4.97,141600.0],["2011-10-17",4.93,4.93,4.6,4.64,61900.0],["2011-10-18",4.66,4.94,4.59,4.89,91100.0],["2011-10-19",4.9,4.93,4.71,4.77,79200.0],["2011-10-20",4.75,4.88,4.55,4.67,85600.0],["2011-10-21",4.76,4.83,4.69,4.78,146000.0],["2011-10-24",4.81,4.98,4.81,4.95,183100.0],["2011-10-25",4.9,4.96,4.75,4.91,166100.0],["2011-10-26",4.99,5.04,4.79,4.96,96000.0],["2011-10-27",5.19,5.41,4.98,5.37,284900.0],["2011-10-28",5.35,5.37,5.05,5.05,146900.0],["2011-10-31",4.99,4.99,4.6,4.61,249500.0],["2011-11-01",4.48,4.6,4.35,4.45,284100.0],["2011-11-02",4.88,5.7,4.64,5.51,693200.0],["2011-11-03",5.63,5.7,5.44,5.5,323100.0],["2011-11-04",5.4,5.42,5.1,5.2,136900.0],["2011-11-07",5.21,5.24,5.07,5.2,103100.0],["2011-11-08",5.26,5.29,5.06,5.22,188900.0],["2011-11-09",5.05,5.17,4.92,4.96,151900.0],["2011-11-10",5.04,5.2,4.93,5.09,103300.0],["2011-11-11",5.16,5.2,5.03,5.1,97400.0],["2011-11-14",5.07,5.28,4.92,4.98,112400.0],["2011-11-15",4.96,5.07,4.82,5.04,71500.0],["2011-11-16",4.95,5.06,4.8,4.84,78900.0],["2011-11-17",4.83,4.95,4.45,4.52,225000.0],["2011-11-18",4.55,4.57,4.45,4.51,79200.0],["2011-11-21",4.41,4.87,4.3,4.68,193200.0],["2011-11-22",4.71,4.76,4.51,4.68,310500.0],["2011-11-23",4.6,4.68,4.52,4.54,484600.0],["2011-11-25",4.54,4.54,4.34,4.35,51900.0],["2011-11-28",4.55,4.79,4.41,4.63,171700.0],["2011-11-29",4.63,4.63,4.5,4.6,72100.0],["2011-11-30",4.83,4.86,4.68,4.82,240500.0],["2011-12-01",4.82,6.01,4.76,5.87,274100.0],["2011-12-02",5.88,5.88,5.58,5.85,153100.0],["2011-12-05",5.93,6.02,5.87,6.02,235400.0],["2011-12-06",5.98,6.2,5.81,5.95,242800.0],["2011-12-07",5.93,6.26,5.93,5.94,221100.0],["2011-12-08",5.86,5.98,5.24,5.26,232100.0],["2011-12-09",5.28,5.8,5.28,5.72,176100.0],["2011-12-12",5.57,5.8,5.51,5.59,166100.0],["2011-12-13",5.66,5.7,5.22,5.31,119000.0],["2011-12-14",5.25,5.59,5.1,5.44,251800.0],["2011-12-15",5.53,5.53,5.15,5.2,138500.0],["2011-12-16",5.19,5.39,5.13,5.27,320900.0],["2011-12-19",5.29,5.39,4.98,5.0,137400.0],["2011-12-20",5.16,5.45,5.01,5.4,226900.0],["2011-12-21",5.37,5.54,5.19,5.51,156400.0],["2011-12-22",5.51,5.95,5.41,5.89,235500.0],["2011-12-23",5.87,5.87,5.68,5.77,119400.0],["2011-12-27",5.75,5.75,5.54,5.59,122300.0],["2011-12-28",5.56,5.57,5.15,5.19,122700.0],["2011-12-29",5.21,5.35,5.15,5.28,193000.0],["2011-12-30",5.25,5.37,5.17,5.3,149700.0],["2012-01-03",5.44,5.52,5.27,5.48,105100.0],["2012-01-04",5.41,5.52,5.11,5.13,95600.0],["2012-01-05",5.1,5.24,5.08,5.18,87300.0],["2012-01-06",5.16,5.27,5.11,5.11,80900.0],["2012-01-09",5.17,5.22,5.1,5.11,58400.0],["2012-01-10",5.22,5.52,5.22,5.44,118600.0],["2012-01-11",5.39,5.42,5.18,5.35,72700.0],["2012-01-12",5.37,5.52,5.23,5.4,149800.0],["2012-01-13",5.41,5.43,5.32,5.33,107700.0],["2012-01-17",5.42,5.45,5.25,5.37,119500.0],["2012-01-18",5.34,5.48,5.3,5.46,124000.0],["2012-01-19",5.48,5.48,5.32,5.36,67900.0],["2012-01-20",5.36,5.36,5.25,5.32,80600.0],["2012-01-23",5.32,5.36,5.25,5.33,76000.0],["2012-01-24",5.3,5.59,5.26,5.52,153500.0],["2012-01-25",5.54,5.54,5.35,5.47,156100.0],["2012-01-26",5.52,5.53,5.35,5.45,110100.0],["2012-01-27",5.42,5.85,5.37,5.81,233800.0],["2012-01-30",5.6,5.84,5.6,5.83,176000.0],["2012-01-31",5.88,5.99,5.56,5.57,202600.0],["2012-02-01",5.63,5.78,5.43,5.74,117000.0],["2012-02-02",5.79,5.88,5.61,5.87,107800.0],["2012-02-03",6.02,6.12,5.94,6.08,220500.0],["2012-02-06",6.0,6.1,5.94,6.01,138100.0],["2012-02-07",5.95,6.08,5.83,5.97,186600.0],["2012-02-08",5.71,5.71,4.98,5.05,849900.0],["2012-02-09",5.09,5.4,4.96,5.0,291400.0],["2012-02-10",4.96,4.98,4.85,4.89,209900.0],["2012-02-13",4.93,4.96,4.79,4.8,132300.0],["2012-02-14",4.76,4.77,4.53,4.56,399400.0],["2012-02-15",4.59,4.62,4.5,4.55,204900.0],["2012-02-16",4.55,4.75,4.55,4.65,237000.0],["2012-02-17",4.7,4.72,4.53,4.58,192400.0],["2012-02-21",4.3,4.3,3.69,3.7,2386100.0],["2012-02-22",3.79,3.94,3.61,3.88,904700.0],["2012-02-23",3.91,4.0,3.86,3.98,623600.0],["2012-02-24",3.98,4.11,3.91,3.98,547500.0],["2012-02-27",3.94,4.06,3.84,3.91,325600.0],["2012-02-28",3.91,4.09,3.9,3.99,259500.0],["2012-02-29",4.0,4.08,3.9,3.94,282400.0],["2012-03-01",3.98,4.04,3.9,3.97,158800.0],["2012-03-02",4.01,4.03,3.9,3.92,326500.0],["2012-03-05",3.87,3.95,3.8,3.82,329600.0],["2012-03-06",3.77,3.79,3.5,3.58,383800.0],["2012-03-07",3.58,3.62,3.54,3.56,258800.0],["2012-03-08",3.57,3.7,3.49,3.51,217000.0],["2012-03-09",3.48,3.77,3.45,3.75,246200.0],["2012-03-12",3.76,3.85,3.74,3.79,173200.0],["2012-03-13",3.83,3.92,3.74,3.92,333300.0],["2012-03-14",3.9,3.94,3.83,3.9,90000.0],["2012-03-15",3.86,3.94,3.82,3.93,108100.0],["2012-03-16",3.92,4.1,3.89,4.06,245200.0],["2012-03-19",4.07,4.16,4.01,4.09,189900.0],["2012-03-20",4.03,4.11,3.93,3.95,89900.0],["2012-03-21",4.0,4.05,3.83,3.84,86300.0],["2012-03-22",3.75,3.81,3.65,3.72,131300.0],["2012-03-23",3.7,3.75,3.6,3.73,87500.0],["2012-03-26",3.78,3.83,3.75,3.78,125500.0],["2012-03-27",3.8,3.82,3.68,3.68,48000.0],["2012-03-28",3.53,3.75,3.53,3.6,139000.0],["2012-03-29",3.59,3.83,3.51,3.73,125700.0],["2012-03-30",3.77,3.77,3.61,3.65,104300.0],["2012-04-02",3.64,3.79,3.58,3.79,155500.0],["2012-04-03",3.77,3.82,3.71,3.8,109800.0],["2012-04-04",3.77,3.8,3.6,3.63,114100.0],["2012-04-05",3.61,3.81,3.61,3.72,121800.0],["2012-04-09",3.66,3.66,3.5,3.5,180900.0],["2012-04-10",3.5,3.61,3.49,3.5,119300.0],["2012-04-11",3.55,3.79,3.55,3.77,100300.0],["2012-04-12",3.8,3.95,3.67,3.68,163100.0],["2012-04-13",3.65,3.69,3.51,3.55,88700.0],["2012-04-16",3.58,3.59,3.5,3.55,63600.0],["2012-04-17",3.59,3.75,3.55,3.61,84100.0],["2012-04-18",3.59,3.61,3.42,3.43,116200.0],["2012-04-19",3.47,3.62,3.47,3.52,104100.0],["2012-04-20",3.59,3.66,3.53,3.56,81300.0],["2012-04-23",3.52,3.78,3.52,3.73,126000.0],["2012-04-24",3.73,3.76,3.64,3.76,81400.0],["2012-04-25",4.1,4.55,3.82,3.85,1688800.0],["2012-04-26",3.86,3.94,3.75,3.81,239900.0],["2012-04-27",3.84,3.95,3.62,3.87,153000.0],["2012-04-30",3.89,3.95,3.59,3.62,214500.0],["2012-05-01",3.62,3.8,3.54,3.68,280000.0],["2012-05-02",3.67,3.69,3.58,3.63,134000.0],["2012-05-03",3.61,3.65,3.5,3.51,194800.0],["2012-05-04",3.5,3.56,3.44,3.44,124900.0],["2012-05-07",3.42,3.55,3.36,3.43,97700.0],["2012-05-08",3.42,3.45,3.31,3.37,162500.0],["2012-05-09",3.31,3.43,3.31,3.36,83700.0],["2012-05-10",3.41,3.5,3.32,3.36,144000.0],["2012-05-11",3.31,3.47,3.26,3.28,344100.0],["2012-05-14",3.22,3.35,3.1,3.13,217000.0],["2012-05-15",3.14,3.3,3.11,3.15,282200.0],["2012-05-16",3.22,3.26,3.13,3.2,177000.0],["2012-05-17",3.2,3.31,3.11,3.2,389500.0],["2012-05-18",3.18,3.23,3.01,3.12,224000.0],["2012-05-21",3.14,3.27,3.07,3.19,149600.0],["2012-05-22",3.23,3.34,3.19,3.2,479100.0],["2012-05-23",3.18,3.35,3.12,3.25,176600.0],["2012-05-24",3.28,3.39,3.24,3.34,176600.0],["2012-05-25",3.34,3.41,3.24,3.39,594500.0],["2012-05-29",3.41,3.44,3.23,3.34,448100.0],["2012-05-30",3.26,3.26,3.15,3.16,205200.0],["2012-05-31",3.17,3.17,2.99,3.12,282100.0],["2012-06-01",3.02,3.07,2.96,3.03,100300.0],["2012-06-04",3.07,3.18,3.01,3.17,194900.0],["2012-06-05",3.17,3.37,3.14,3.36,111100.0],["2012-06-06",3.38,3.72,3.33,3.62,213300.0],["2012-06-07",3.69,3.77,3.5,3.51,156000.0],["2012-06-08",3.5,3.5,3.41,3.49,38200.0],["2012-06-11",3.57,3.57,3.35,3.41,96400.0],["2012-06-12",3.42,3.56,3.33,3.55,148900.0],["2012-06-13",3.53,3.6,3.45,3.46,52700.0],["2012-06-14",3.46,3.55,3.43,3.55,66700.0],["2012-06-15",3.55,3.71,3.51,3.71,193200.0],["2012-06-18",3.68,3.79,3.61,3.72,90700.0],["2012-06-19",3.75,3.8,3.61,3.7,196800.0],["2012-06-20",3.7,3.75,3.6,3.67,76100.0],["2012-06-21",3.62,3.73,3.42,3.5,113000.0],["2012-06-22",3.52,3.71,3.52,3.7,1117600.0],["2012-06-25",3.7,3.71,3.5,3.66,90000.0],["2012-06-26",3.64,3.65,3.56,3.61,35300.0],["2012-06-27",3.61,3.71,3.59,3.71,133500.0],["2012-06-28",3.66,3.69,3.55,3.66,77000.0],["2012-06-29",3.77,3.81,3.65,3.71,162200.0],["2012-07-02",3.71,3.81,3.59,3.78,96100.0],["2012-07-03",3.82,3.82,3.69,3.76,150200.0],["2012-07-05",3.73,3.82,3.69,3.8,50500.0],["2012-07-06",3.75,3.78,3.66,3.76,53900.0],["2012-07-09",3.73,3.74,3.66,3.71,48100.0],["2012-07-10",3.76,3.84,3.72,3.74,75700.0],["2012-07-11",3.74,3.74,3.64,3.7,82300.0],["2012-07-12",3.71,3.73,3.62,3.69,65300.0],["2012-07-13",3.7,3.88,3.7,3.84,54700.0],["2012-07-16",3.84,3.9,3.79,3.87,98500.0],["2012-07-17",3.98,4.0,3.7,3.74,201000.0],["2012-07-18",3.71,3.82,3.7,3.8,58000.0],["2012-07-19",3.81,3.86,3.77,3.79,40000.0],["2012-07-20",3.73,3.85,3.7,3.76,72200.0],["2012-07-23",3.65,3.66,3.29,3.62,85100.0],["2012-07-24",3.65,3.65,3.36,3.41,68900.0],["2012-07-25",3.45,3.45,3.33,3.39,29200.0],["2012-07-26",3.47,3.61,3.42,3.56,44200.0],["2012-07-27",3.56,3.56,3.19,3.23,227500.0],["2012-07-30",3.2,3.25,3.07,3.11,119800.0],["2012-07-31",3.09,3.14,3.0,3.08,154900.0],["2012-08-01",3.09,3.25,3.05,3.06,98300.0],["2012-08-02",3.05,3.16,3.01,3.03,41400.0],["2012-08-03",3.06,3.31,3.06,3.17,82800.0],["2012-08-06",3.19,3.38,3.18,3.32,43600.0],["2012-08-07",3.35,3.39,3.3,3.34,56800.0],["2012-08-08",3.32,3.38,3.21,3.23,48500.0],["2012-08-09",3.2,3.31,3.03,3.1,130900.0],["2012-08-10",2.94,2.94,2.4,2.44,1008500.0],["2012-08-13",2.44,2.51,2.3,2.32,234100.0],["2012-08-14",2.32,2.53,2.25,2.45,170800.0],["2012-08-15",2.46,2.55,2.27,2.31,135900.0],["2012-08-16",2.3,2.4,2.28,2.31,81500.0],["2012-08-17",2.32,2.48,2.29,2.36,159500.0],["2012-08-20",2.39,2.39,2.24,2.29,172100.0],["2012-08-21",2.28,2.37,2.21,2.22,158800.0],["2012-08-22",2.11,2.21,2.1,2.12,177800.0],["2012-08-23",2.12,2.15,2.1,2.1,112200.0],["2012-08-24",2.09,2.13,2.01,2.11,239600.0],["2012-08-27",2.11,2.26,2.08,2.1,147800.0],["2012-08-28",2.1,2.23,2.1,2.18,229000.0],["2012-08-29",2.19,2.31,2.15,2.29,111200.0],["2012-08-30",2.29,2.29,2.22,2.27,67800.0],["2012-08-31",2.28,2.28,2.2,2.27,48200.0],["2012-09-04",2.25,2.34,2.06,2.2,169700.0],["2012-09-05",2.47,2.47,2.19,2.28,309000.0],["2012-09-06",2.31,2.45,2.31,2.44,157700.0],["2012-09-07",2.45,2.7,2.35,2.66,252900.0],["2012-09-10",2.7,2.9,2.66,2.72,318100.0],["2012-09-11",2.72,2.99,2.7,2.83,218300.0],["2012-09-12",2.82,2.82,2.67,2.71,114300.0],["2012-09-13",2.7,2.8,2.65,2.77,131500.0],["2012-09-14",2.77,2.89,2.73,2.77,166800.0],["2012-09-17",2.74,3.06,2.7,2.98,159900.0],["2012-09-18",2.97,3.11,2.93,2.98,237400.0],["2012-09-19",3.1,3.13,2.9,3.11,184200.0],["2012-09-20",3.05,3.82,3.04,3.59,367500.0],["2012-09-21",3.65,3.65,3.25,3.42,543300.0],["2012-09-24",3.36,3.37,3.21,3.27,126100.0],["2012-09-25",3.26,3.44,3.14,3.17,143500.0],["2012-09-26",3.17,3.17,3.04,3.1,93900.0],["2012-09-27",3.1,3.1,2.93,3.02,155500.0],["2012-09-28",2.99,3.06,2.94,3.03,124600.0],["2012-10-01",3.05,3.2,2.93,3.0,126200.0],["2012-10-02",3.01,3.07,2.94,2.98,94700.0],["2012-10-03",2.98,2.99,2.93,2.94,38000.0],["2012-10-04",2.95,3.03,2.91,3.03,78600.0],["2012-10-05",3.04,3.13,3.04,3.11,35300.0],["2012-10-08",3.1,3.1,2.91,2.95,74700.0],["2012-10-09",2.97,3.05,2.91,2.99,50600.0],["2012-10-10",2.99,3.03,2.92,2.99,28800.0],["2012-10-11",3.04,3.05,2.93,2.97,51100.0],["2012-10-12",2.96,3.0,2.93,2.94,23100.0],["2012-10-15",2.96,3.02,2.93,3.0,35900.0],["2012-10-16",3.01,3.03,2.85,3.0,145500.0],["2012-10-17",3.02,3.02,2.85,3.0,28800.0],["2012-10-18",2.99,3.0,2.94,2.96,17900.0],["2012-10-19",2.92,2.94,2.78,2.81,111700.0],["2012-10-22",2.8,2.88,2.74,2.79,57000.0],["2012-10-23",2.76,2.83,2.61,2.65,52500.0],["2012-10-24",2.69,2.83,2.66,2.72,35100.0],["2012-10-25",2.74,2.78,2.66,2.68,12200.0],["2012-10-26",2.69,2.75,2.6,2.66,45900.0],["2012-10-31",2.66,2.66,2.46,2.6,76100.0],["2012-11-01",2.61,2.85,2.39,2.56,197700.0],["2012-11-02",2.58,2.6,2.46,2.47,72700.0],["2012-11-05",2.5,2.75,2.5,2.69,47400.0],["2012-11-06",2.71,2.75,2.68,2.7,94600.0],["2012-11-07",2.64,2.66,2.36,2.39,79600.0],["2012-11-08",2.46,2.46,2.18,2.23,140000.0],["2012-11-09",2.21,2.28,2.13,2.15,189200.0],["2012-11-12",2.15,2.24,2.14,2.14,55400.0],["2012-11-13",2.12,2.22,2.12,2.14,30200.0],["2012-11-14",2.14,2.2,2.08,2.08,88500.0],["2012-11-15",2.06,2.1,2.01,2.03,261300.0],["2012-11-16",2.01,2.22,2.0,2.1,259400.0],["2012-11-19",2.17,2.2,2.06,2.15,120300.0],["2012-11-20",2.13,2.15,2.05,2.12,86000.0],["2012-11-21",2.12,2.15,2.02,2.11,146400.0],["2012-11-23",2.14,2.15,2.04,2.07,65900.0],["2012-11-26",2.03,2.24,2.03,2.21,125100.0],["2012-11-27",2.2,2.29,2.11,2.13,121400.0],["2012-11-28",2.11,2.14,2.06,2.12,115900.0],["2012-11-29",2.15,2.3,2.14,2.28,139500.0],["2012-11-30",2.28,2.37,2.12,2.14,869000.0],["2012-12-03",2.15,2.29,2.15,2.22,164600.0],["2012-12-04",2.21,2.3,2.17,2.19,125300.0],["2012-12-05",2.2,2.2,2.11,2.13,106900.0],["2012-12-06",2.12,2.14,2.1,2.13,106900.0],["2012-12-07",2.14,2.15,2.1,2.11,76000.0],["2012-12-10",2.15,2.2,2.13,2.19,81800.0],["2012-12-11",2.2,2.32,2.16,2.31,110700.0],["2012-12-12",2.33,2.37,2.26,2.27,134300.0],["2012-12-13",2.26,2.32,2.23,2.27,16000.0],["2012-12-14",2.25,2.34,2.25,2.34,43700.0],["2012-12-17",2.31,2.34,2.25,2.33,61200.0],["2012-12-18",2.34,2.34,2.3,2.34,64300.0],["2012-12-19",2.35,2.35,2.24,2.28,119900.0],["2012-12-20",2.27,2.33,2.19,2.31,93400.0],["2012-12-21",2.29,2.29,2.16,2.21,231000.0],["2012-12-24",2.19,2.21,2.12,2.13,55900.0],["2012-12-26",2.12,2.25,2.11,2.19,66800.0],["2012-12-27",2.18,2.24,2.1,2.18,121400.0],["2012-12-28",2.16,2.19,2.11,2.13,53300.0],["2012-12-31",2.11,2.22,2.11,2.21,93700.0],["2013-01-02",2.29,2.56,2.26,2.55,149500.0],["2013-01-03",2.57,2.59,2.47,2.5,59500.0],["2013-01-04",2.52,2.67,2.47,2.66,40200.0],["2013-01-07",2.65,2.65,2.33,2.4,103400.0],["2013-01-08",2.39,2.55,2.36,2.55,41400.0],["2013-01-09",2.57,2.59,2.46,2.51,37200.0],["2013-01-10",2.54,2.54,2.44,2.49,18800.0],["2013-01-11",2.5,2.5,2.41,2.44,15000.0],["2013-01-14",2.43,2.43,2.3,2.33,52800.0],["2013-01-15",2.3,2.37,2.27,2.27,40900.0],["2013-01-16",2.27,2.29,2.25,2.26,20200.0],["2013-01-17",2.29,2.32,2.24,2.29,18100.0],["2013-01-18",2.28,2.35,2.28,2.31,38100.0],["2013-01-22",2.31,2.31,2.24,2.28,56100.0],["2013-01-23",2.26,2.39,2.26,2.32,42200.0],["2013-01-24",2.33,2.34,2.29,2.32,24700.0],["2013-01-25",2.34,2.36,2.28,2.32,28000.0],["2013-01-28",2.31,2.32,2.25,2.31,45100.0],["2013-01-29",2.29,2.36,2.27,2.36,23900.0],["2013-01-30",2.35,2.36,2.25,2.26,44800.0],["2013-01-31",2.31,2.39,2.24,2.37,57400.0],["2013-02-01",2.39,2.57,2.28,2.39,76600.0],["2013-02-04",2.4,2.43,2.25,2.27,60700.0],["2013-02-05",2.31,2.42,2.31,2.39,39800.0],["2013-02-06",2.46,2.46,2.33,2.43,66800.0],["2013-02-07",2.39,2.5,2.32,2.38,25500.0],["2013-02-08",2.33,2.34,2.26,2.31,99700.0],["2013-02-11",2.32,2.32,2.23,2.24,73200.0],["2013-02-12",2.23,2.3,2.2,2.25,95200.0],["2013-02-13",2.28,2.32,2.21,2.28,81700.0],["2013-02-14",2.28,2.4,2.25,2.35,372700.0],["2013-02-15",2.38,2.39,2.24,2.31,107400.0],["2013-02-19",2.28,2.44,2.28,2.38,137700.0],["2013-02-20",2.37,2.39,2.21,2.21,101600.0],["2013-02-21",2.2,2.24,2.14,2.17,120100.0],["2013-02-22",2.19,2.22,2.15,2.2,106000.0],["2013-02-25",2.22,2.25,2.11,2.11,108200.0],["2013-02-26",2.13,2.17,2.12,2.12,32200.0],["2013-02-27",2.14,2.16,2.05,2.09,222200.0],["2013-02-28",2.09,2.23,2.05,2.07,150400.0],["2013-03-01",2.03,2.1,2.03,2.05,70800.0],["2013-03-04",2.05,2.05,2.0,2.02,94000.0],["2013-03-05",2.05,2.06,2.0,2.02,62400.0],["2013-03-06",2.05,2.2,2.05,2.16,123500.0],["2013-03-07",2.15,2.35,2.15,2.34,120900.0],["2013-03-08",2.38,2.49,2.36,2.46,267800.0],["2013-03-11",2.47,2.47,2.29,2.31,96000.0],["2013-03-12",2.35,2.59,2.35,2.56,168500.0],["2013-03-13",2.55,2.55,2.47,2.54,69600.0],["2013-03-14",2.55,2.66,2.46,2.64,148800.0],["2013-03-15",2.65,2.65,2.48,2.51,164700.0],["2013-03-18",2.45,2.54,2.41,2.51,54400.0],["2013-03-19",2.53,2.64,2.53,2.55,110100.0],["2013-03-20",2.6,2.6,2.39,2.49,148800.0],["2013-03-21",2.45,2.49,2.43,2.45,41900.0],["2013-03-22",2.46,2.47,2.41,2.46,33800.0],["2013-03-25",2.46,2.46,2.33,2.35,96800.0],["2013-03-26",2.38,2.38,2.25,2.34,67800.0],["2013-03-27",2.3,2.36,2.3,2.35,10900.0],["2013-03-28",2.36,2.41,2.35,2.39,86600.0],["2013-04-01",2.4,2.4,2.35,2.36,187200.0],["2013-04-02",2.37,2.37,2.25,2.26,62900.0],["2013-04-03",2.28,2.28,2.12,2.16,507200.0],["2013-04-04",2.16,2.25,2.15,2.24,28800.0],["2013-04-05",2.16,2.24,2.16,2.17,17700.0],["2013-04-08",2.17,2.17,2.09,2.1,99400.0],["2013-04-09",2.1,2.11,2.06,2.08,141900.0],["2013-04-10",2.08,2.28,2.08,2.22,107400.0],["2013-04-11",2.21,2.28,2.15,2.26,45400.0],["2013-04-12",2.3,2.3,2.23,2.27,38900.0],["2013-04-15",2.23,2.25,2.06,2.06,57300.0],["2013-04-16",2.11,2.13,2.05,2.11,66500.0],["2013-04-17",2.1,2.11,1.99,2.06,169900.0],["2013-04-18",2.06,2.08,2.02,2.03,84000.0],["2013-04-19",2.03,2.16,2.03,2.14,49200.0],["2013-04-22",2.11,2.17,2.11,2.16,34500.0],["2013-04-23",2.2,2.25,2.17,2.2,57500.0],["2013-04-24",2.19,2.21,2.16,2.18,32600.0],["2013-04-25",2.18,2.24,2.12,2.16,90100.0],["2013-04-26",2.15,2.27,2.15,2.24,180000.0],["2013-04-29",2.25,2.36,2.19,2.32,242900.0],["2013-04-30",2.33,2.35,2.2,2.24,110000.0],["2013-05-01",2.25,2.3,2.12,2.14,192600.0],["2013-05-02",2.16,2.21,2.11,2.16,53400.0],["2013-05-03",2.23,2.28,2.18,2.2,79000.0],["2013-05-06",2.21,2.26,2.18,2.2,34500.0],["2013-05-07",2.2,2.23,2.11,2.18,60800.0],["2013-05-08",2.2,2.27,2.11,2.18,187600.0],["2013-05-09",2.16,2.25,2.12,2.19,88700.0],["2013-05-10",2.21,2.23,2.11,2.19,326000.0],["2013-05-13",2.19,2.24,2.14,2.22,154600.0],["2013-05-14",2.23,2.49,2.23,2.49,340900.0],["2013-05-15",2.49,2.49,2.39,2.41,255700.0],["2013-05-16",2.41,2.43,2.37,2.39,127100.0],["2013-05-17",2.42,2.43,2.38,2.42,180500.0],["2013-05-20",2.41,2.43,2.32,2.37,119700.0],["2013-05-21",2.36,2.46,2.28,2.4,136300.0],["2013-05-22",2.39,2.47,2.37,2.38,107200.0],["2013-05-23",2.33,2.43,2.31,2.36,141400.0],["2013-05-24",2.34,2.43,2.33,2.38,88100.0],["2013-05-28",2.47,2.47,2.36,2.45,167200.0],["2013-05-29",2.42,2.42,2.34,2.36,30500.0],["2013-05-30",2.38,2.45,2.22,2.23,155800.0],["2013-05-31",2.21,2.34,2.21,2.3,189000.0],["2013-06-03",2.31,2.34,2.2,2.3,236700.0],["2013-06-04",2.31,2.34,2.18,2.2,106900.0],["2013-06-05",2.21,2.23,2.12,2.12,90000.0],["2013-06-06",2.11,2.17,2.11,2.17,97700.0],["2013-06-07",2.2,2.2,2.11,2.15,72900.0],["2013-06-10",2.17,2.19,2.13,2.18,73700.0],["2013-06-11",2.13,2.2,2.13,2.15,82100.0],["2013-06-12",2.18,2.2,2.14,2.18,159800.0],["2013-06-13",2.2,2.26,2.15,2.17,52500.0],["2013-06-14",2.17,2.89,2.16,2.72,1789600.0],["2013-06-17",2.74,2.79,2.44,2.66,593000.0],["2013-06-18",2.66,2.69,2.47,2.61,258600.0],["2013-06-19",2.6,2.64,2.51,2.51,93900.0],["2013-06-20",2.5,2.57,2.39,2.4,139800.0],["2013-06-21",2.42,2.47,2.31,2.34,200800.0],["2013-06-24",2.31,2.36,2.13,2.14,218800.0],["2013-06-25",2.2,2.28,2.14,2.26,152500.0],["2013-06-26",2.29,2.29,2.16,2.18,211400.0],["2013-06-27",2.21,2.34,2.21,2.21,233700.0],["2013-06-28",2.22,2.34,2.15,2.21,4018700.0],["2013-07-01",2.26,2.47,2.21,2.36,179100.0],["2013-07-02",2.39,2.49,2.35,2.37,71600.0],["2013-07-03",2.38,2.48,2.34,2.43,46500.0],["2013-07-05",2.43,2.45,2.35,2.38,59100.0],["2013-07-08",2.42,2.45,2.36,2.4,58100.0],["2013-07-09",2.4,2.41,2.28,2.28,83300.0],["2013-07-10",2.26,2.36,2.21,2.23,92200.0],["2013-07-11",2.25,2.35,2.23,2.35,127100.0],["2013-07-12",2.33,2.4,2.23,2.34,62400.0],["2013-07-15",2.38,2.48,2.35,2.46,95300.0],["2013-07-16",2.52,2.52,2.41,2.45,83400.0],["2013-07-17",2.49,2.49,2.43,2.43,47500.0],["2013-07-18",2.43,2.59,2.4,2.53,80200.0],["2013-07-19",2.51,2.53,2.35,2.41,47200.0],["2013-07-22",2.43,2.43,2.33,2.37,65900.0],["2013-07-23",2.38,2.43,2.31,2.31,73700.0],["2013-07-24",2.32,2.37,2.3,2.33,44300.0],["2013-07-25",2.36,2.43,2.33,2.4,25700.0],["2013-07-26",2.35,2.4,2.35,2.36,57900.0],["2013-07-29",2.35,2.38,2.31,2.35,80200.0],["2013-07-30",2.33,2.4,2.32,2.39,72500.0],["2013-07-31",2.4,2.48,2.32,2.45,125700.0],["2013-08-01",2.49,2.52,2.45,2.47,74700.0],["2013-08-02",2.48,2.55,2.39,2.49,40600.0],["2013-08-05",2.5,2.56,2.5,2.53,31700.0],["2013-08-06",2.47,2.47,2.24,2.38,212200.0],["2013-08-07",2.36,2.36,2.3,2.36,28400.0],["2013-08-08",2.35,2.35,2.25,2.32,46300.0],["2013-08-09",2.29,2.29,2.21,2.25,77800.0],["2013-08-12",2.24,2.24,1.95,2.03,747000.0],["2013-08-13",2.12,2.12,2.0,2.03,137100.0],["2013-08-14",2.0,2.01,1.96,1.98,210900.0],["2013-08-15",1.95,1.99,1.91,1.95,177300.0],["2013-08-16",2.0,2.0,1.84,1.87,273900.0],["2013-08-19",1.87,1.92,1.81,1.83,203000.0],["2013-08-20",1.83,1.9,1.79,1.81,201000.0],["2013-08-21",1.81,1.86,1.77,1.8,214300.0],["2013-08-22",1.79,1.89,1.79,1.85,63700.0],["2013-08-23",1.83,1.91,1.83,1.89,70700.0],["2013-08-26",1.99,1.99,1.86,1.94,164100.0],["2013-08-27",1.92,1.94,1.86,1.86,87400.0],["2013-08-28",1.85,1.89,1.77,1.79,132000.0],["2013-08-29",1.79,1.88,1.77,1.8,99700.0],["2013-08-30",1.79,1.82,1.71,1.72,139000.0],["2013-09-03",1.75,1.8,1.7,1.73,77800.0],["2013-09-04",1.73,1.77,1.73,1.76,70200.0],["2013-09-05",1.77,1.82,1.75,1.8,37000.0],["2013-09-06",1.8,1.87,1.8,1.82,83000.0],["2013-09-09",1.82,1.88,1.77,1.84,64300.0],["2013-09-10",1.83,1.87,1.8,1.84,241000.0],["2013-09-11",1.81,1.85,1.8,1.82,70700.0],["2013-09-12",1.82,1.85,1.78,1.8,117400.0],["2013-09-13",1.81,1.81,1.77,1.8,68900.0],["2013-09-16",1.8,1.82,1.76,1.77,50600.0],["2013-09-17",1.77,1.8,1.75,1.79,65200.0],["2013-09-18",1.77,1.8,1.75,1.76,85000.0],["2013-09-19",1.77,1.79,1.74,1.79,106500.0],["2013-09-20",1.77,1.94,1.74,1.75,157200.0],["2013-09-23",1.72,1.74,1.62,1.74,111500.0],["2013-09-24",1.74,1.79,1.69,1.76,58400.0],["2013-09-25",1.76,1.87,1.76,1.85,93200.0],["2013-09-26",1.86,1.9,1.79,1.86,101400.0],["2013-09-27",1.83,1.88,1.78,1.81,38500.0],["2013-09-30",1.75,1.79,1.68,1.76,97100.0],["2013-10-01",1.73,1.83,1.73,1.81,85600.0],["2013-10-02",1.81,1.81,1.69,1.73,87600.0],["2013-10-03",1.7,1.71,1.61,1.63,330000.0],["2013-10-04",1.64,1.7,1.61,1.65,223500.0],["2013-10-07",1.6,1.65,1.6,1.65,108700.0],["2013-10-08",1.62,1.69,1.59,1.67,183900.0],["2013-10-09",1.66,1.74,1.62,1.71,99500.0],["2013-10-10",1.75,1.78,1.7,1.75,77800.0],["2013-10-11",1.73,1.76,1.63,1.71,18800.0],["2013-10-14",1.71,1.78,1.71,1.77,57800.0],["2013-10-15",1.75,1.85,1.72,1.74,94000.0],["2013-10-16",1.75,1.87,1.71,1.82,161200.0],["2013-10-17",1.82,1.86,1.77,1.83,63100.0],["2013-10-18",1.82,1.9,1.78,1.78,30300.0],["2013-10-21",1.77,1.79,1.73,1.78,38100.0],["2013-10-22",1.78,1.84,1.69,1.72,52200.0],["2013-10-23",1.75,1.8,1.73,1.77,94100.0],["2013-10-24",1.77,1.83,1.76,1.82,128500.0],["2013-10-25",1.81,1.81,1.73,1.78,39300.0],["2013-10-28",1.75,1.77,1.74,1.74,50300.0],["2013-10-29",1.74,1.75,1.72,1.73,41300.0],["2013-10-30",1.76,1.78,1.7,1.73,16000.0],["2013-10-31",1.73,1.75,1.7,1.74,79200.0],["2013-11-01",1.73,1.73,1.68,1.68,112800.0],["2013-11-04",1.68,1.7,1.68,1.68,22600.0],["2013-11-05",1.7,1.74,1.7,1.73,49800.0],["2013-11-06",1.75,1.79,1.69,1.71,180700.0],["2013-11-07",1.71,1.79,1.68,1.71,129800.0],["2013-11-08",1.68,1.76,1.68,1.71,94200.0],["2013-11-11",1.76,1.77,1.73,1.75,76800.0],["2013-11-12",1.73,1.76,1.67,1.72,62300.0],["2013-11-13",1.51,1.58,1.35,1.46,687600.0],["2013-11-14",1.47,1.47,1.29,1.34,317400.0],["2013-11-15",1.34,1.34,1.28,1.29,330200.0],["2013-11-18",1.28,1.4,1.28,1.39,166900.0],["2013-11-19",1.42,1.45,1.35,1.45,141900.0],["2013-11-20",1.44,1.55,1.44,1.55,135800.0],["2013-11-21",1.54,1.54,1.46,1.48,111000.0],["2013-11-22",1.45,1.47,1.38,1.39,265000.0],["2013-11-25",1.37,1.44,1.35,1.38,185600.0],["2013-11-26",1.4,1.47,1.38,1.47,212700.0],["2013-11-27",1.45,1.51,1.44,1.51,68800.0],["2013-11-29",1.49,1.51,1.47,1.5,20000.0],["2013-12-02",1.5,1.53,1.48,1.53,59700.0],["2013-12-03",1.51,1.57,1.46,1.46,66500.0],["2013-12-04",1.46,1.51,1.4,1.42,55000.0],["2013-12-05",1.42,1.49,1.41,1.42,55000.0],["2013-12-06",1.42,1.45,1.37,1.4,169800.0],["2013-12-09",1.4,1.42,1.34,1.39,148000.0],["2013-12-10",1.42,1.5,1.42,1.46,81900.0],["2013-12-11",1.49,1.49,1.41,1.47,44300.0],["2013-12-12",1.49,1.5,1.44,1.44,76200.0],["2013-12-13",1.46,1.5,1.45,1.46,33500.0],["2013-12-16",1.45,1.5,1.43,1.45,52900.0],["2013-12-17",1.46,1.5,1.34,1.38,44300.0],["2013-12-18",1.36,1.39,1.27,1.31,175200.0],["2013-12-19",1.29,1.34,1.29,1.3,126200.0],["2013-12-20",1.28,1.33,1.28,1.29,327900.0],["2013-12-23",1.29,1.33,1.25,1.25,152100.0],["2013-12-24",1.25,1.29,1.24,1.28,214100.0],["2013-12-26",1.28,1.31,1.27,1.29,305300.0],["2013-12-27",1.3,1.31,1.27,1.28,371000.0],["2013-12-30",1.27,1.3,1.27,1.28,230900.0],["2013-12-31",1.28,1.43,1.26,1.4,445700.0],["2014-01-02",1.41,1.43,1.39,1.43,96200.0],["2014-01-03",1.43,1.47,1.39,1.46,100500.0],["2014-01-06",1.44,1.46,1.39,1.45,59300.0],["2014-01-07",1.47,1.53,1.44,1.52,76000.0],["2014-01-08",1.49,1.52,1.38,1.42,201900.0],["2014-01-09",1.41,1.47,1.4,1.44,344300.0],["2014-01-10",1.44,1.44,1.32,1.41,148100.0],["2014-01-13",1.39,1.44,1.37,1.38,164800.0],["2014-01-14",1.38,1.43,1.35,1.41,114900.0],["2014-01-15",1.41,1.52,1.38,1.47,206200.0],["2014-01-16",1.45,1.88,1.45,1.86,2029700.0],["2014-01-17",1.9,2.0,1.7,1.73,465300.0],["2014-01-21",1.7,1.7,1.6,1.67,263800.0],["2014-01-22",1.68,1.72,1.6,1.7,189100.0],["2014-01-23",1.68,1.77,1.67,1.76,114400.0],["2014-01-24",1.73,1.81,1.72,1.74,147300.0],["2014-01-27",1.71,1.79,1.69,1.75,103300.0],["2014-01-28",1.74,1.85,1.73,1.75,24000.0],["2014-01-29",1.74,1.81,1.73,1.8,95500.0],["2014-01-30",1.86,1.93,1.78,1.85,181400.0],["2014-01-31",1.8,1.92,1.79,1.87,93400.0],["2014-02-03",1.84,1.91,1.84,1.89,238300.0],["2014-02-04",1.88,1.96,1.85,1.87,264900.0],["2014-02-05",1.85,1.87,1.76,1.78,159500.0],["2014-02-06",1.83,1.88,1.83,1.83,74000.0],["2014-02-07",1.88,1.88,1.84,1.85,81900.0],["2014-02-10",1.84,1.88,1.79,1.79,107600.0],["2014-02-11",1.78,1.88,1.78,1.84,105600.0],["2014-02-12",1.82,1.87,1.82,1.85,144900.0],["2014-02-13",1.83,1.92,1.81,1.85,195200.0],["2014-02-14",1.85,1.87,1.83,1.86,110400.0],["2014-02-18",1.84,1.88,1.84,1.88,141900.0],["2014-02-19",1.88,1.88,1.84,1.86,46300.0],["2014-02-20",1.86,1.88,1.84,1.86,55300.0],["2014-02-21",1.85,2.04,1.85,1.92,366000.0],["2014-02-24",1.87,2.01,1.86,1.97,215400.0],["2014-02-25",1.95,1.98,1.91,1.94,66700.0],["2014-02-26",1.96,2.0,1.95,1.98,140400.0],["2014-02-27",1.99,2.1,1.99,2.02,315600.0],["2014-02-28",2.05,2.08,1.85,1.86,176100.0],["2014-03-03",1.86,1.89,1.8,1.85,105900.0],["2014-03-04",1.87,1.93,1.87,1.89,98300.0],["2014-03-05",1.92,2.0,1.89,1.95,146000.0],["2014-03-06",1.95,2.0,1.9,1.99,91700.0],["2014-03-07",2.0,2.0,1.95,1.99,52500.0],["2014-03-10",1.96,2.0,1.89,1.99,52900.0],["2014-03-11",1.87,1.99,1.87,1.96,65300.0],["2014-03-12",1.82,1.95,1.82,1.93,144400.0],["2014-03-13",1.92,1.98,1.88,1.91,58300.0],["2014-03-14",1.88,1.99,1.87,1.99,53200.0],["2014-03-17",1.98,2.0,1.95,1.96,75400.0],["2014-03-18",1.95,2.0,1.95,1.99,56300.0],["2014-03-19",1.99,2.17,1.99,2.04,232000.0],["2014-03-20",2.03,2.09,2.0,2.01,107600.0],["2014-03-21",1.95,2.05,1.95,2.04,71700.0],["2014-03-24",2.02,2.17,2.0,2.09,147900.0],["2014-03-25",2.09,2.12,2.03,2.06,92900.0],["2014-03-26",2.05,2.1,2.02,2.05,81100.0],["2014-03-27",2.03,2.07,1.99,2.06,75200.0],["2014-03-28",2.1,2.15,2.01,2.01,62600.0],["2014-03-31",2.01,2.07,1.99,2.04,132600.0],["2014-04-01",2.02,2.07,1.96,1.99,222600.0],["2014-04-02",2.0,2.01,1.98,2.01,116400.0],["2014-04-03",2.0,2.01,1.83,1.86,194900.0],["2014-04-04",1.85,1.85,1.77,1.81,91800.0],["2014-04-07",1.81,1.83,1.76,1.8,66200.0],["2014-04-08",1.78,1.86,1.72,1.82,101400.0],["2014-04-09",1.83,1.86,1.82,1.85,72800.0],["2014-04-10",1.82,1.89,1.82,1.85,30000.0],["2014-04-11",1.82,1.84,1.78,1.8,48700.0],["2014-04-14",1.85,1.85,1.74,1.78,18100.0],["2014-04-15",1.77,1.79,1.61,1.66,106000.0],["2014-04-16",1.68,1.78,1.55,1.77,24500.0],["2014-04-17",1.73,1.78,1.73,1.75,31800.0],["2014-04-21",1.77,1.96,1.77,1.95,26800.0],["2014-04-22",1.94,1.94,1.77,1.81,30600.0],["2014-04-23",1.82,1.82,1.77,1.77,16700.0],["2014-04-24",1.77,1.8,1.77,1.8,4600.0],["2014-04-25",1.78,1.78,1.68,1.7,28400.0],["2014-04-28",1.7,1.73,1.7,1.73,2900.0],["2014-04-29",1.71,1.75,1.7,1.71,8400.0],["2014-04-30",1.71,1.72,1.68,1.7,10300.0],["2014-05-01",1.68,1.75,1.66,1.71,50800.0],["2014-05-02",1.7,1.72,1.67,1.7,33000.0],["2014-05-05",1.65,1.68,1.6,1.62,21000.0],["2014-05-06",1.63,1.63,1.51,1.52,35200.0],["2014-05-07",1.48,1.55,1.46,1.53,44100.0],["2014-05-08",1.47,1.53,1.47,1.51,19300.0],["2014-05-09",1.5,1.55,1.48,1.55,30400.0],["2014-05-12",1.51,1.55,1.47,1.5,99800.0],["2014-05-13",1.47,1.48,1.42,1.44,76300.0],["2014-05-14",1.42,1.46,1.42,1.43,11100.0],["2014-05-15",1.45,1.45,1.41,1.42,12100.0],["2014-05-16",1.44,1.45,1.42,1.43,18200.0],["2014-05-19",1.42,1.48,1.35,1.39,61500.0],["2014-05-20",1.4,1.4,1.36,1.39,49000.0],["2014-05-21",1.37,1.4,1.37,1.4,8100.0],["2014-05-22",1.39,1.41,1.38,1.39,16700.0],["2014-05-23",1.39,1.39,1.34,1.34,11600.0],["2014-05-27",1.35,1.42,1.35,1.41,17400.0],["2014-05-28",1.43,1.49,1.41,1.42,15500.0],["2014-05-29",1.41,1.47,1.39,1.4,68000.0],["2014-05-30",1.43,1.45,1.4,1.43,47100.0],["2014-06-02",1.44,1.44,1.4,1.43,33200.0],["2014-06-03",1.4,1.45,1.38,1.42,47500.0],["2014-06-04",1.41,1.45,1.39,1.42,27200.0],["2014-06-05",1.4,1.5,1.4,1.49,78700.0],["2014-06-06",1.47,1.54,1.44,1.52,37100.0],["2014-06-09",1.5,1.52,1.44,1.48,6100.0],["2014-06-10",1.54,1.54,1.49,1.5,5500.0],["2014-06-11",1.53,1.53,1.46,1.48,41700.0],["2014-06-12",1.52,1.53,1.48,1.53,9900.0],["2014-06-13",1.5,1.59,1.47,1.48,45300.0],["2014-06-16",1.47,1.49,1.43,1.48,12900.0],["2014-06-17",1.58,1.58,1.46,1.48,6400.0],["2014-06-18",1.5,1.59,1.5,1.53,11400.0],["2014-06-19",1.55,1.55,1.45,1.46,25000.0],["2014-06-20",1.45,1.49,1.41,1.41,20900.0],["2014-06-23",1.43,1.49,1.42,1.48,20100.0],["2014-06-24",1.46,1.49,1.42,1.43,30800.0],["2014-06-25",1.43,1.48,1.43,1.45,5800.0],["2014-06-26",1.57,1.57,1.48,1.5,5300.0],["2014-06-27",1.52,1.62,1.45,1.59,36400.0],["2014-06-30",1.53,1.58,1.46,1.46,28400.0],["2014-07-01",1.46,1.51,1.45,1.46,7100.0],["2014-07-02",1.46,1.51,1.43,1.5,13600.0],["2014-07-03",1.45,1.5,1.42,1.46,25400.0],["2014-07-07",1.45,1.47,1.42,1.42,50100.0],["2014-07-08",1.46,1.46,1.41,1.42,15700.0],["2014-07-09",1.43,1.51,1.4,1.41,96000.0],["2014-07-10",1.4,1.45,1.4,1.42,24400.0],["2014-07-11",1.4,1.5,1.38,1.45,44600.0],["2014-07-14",1.45,1.45,1.38,1.41,22300.0],["2014-07-15",2.57,2.65,1.9,2.03,5299800.0],["2014-07-16",1.94,1.98,1.82,1.88,759700.0],["2014-07-17",1.84,1.93,1.77,1.81,948200.0],["2014-07-18",1.83,1.9,1.78,1.83,335700.0],["2014-07-21",1.86,1.97,1.83,1.9,543400.0],["2014-07-22",1.93,2.0,1.87,1.92,362300.0],["2014-07-23",1.9,2.0,1.9,1.92,473700.0],["2014-07-24",1.97,1.97,1.9,1.94,389000.0],["2014-07-25",1.92,1.98,1.9,1.95,326200.0],["2014-07-28",1.93,2.02,1.88,1.94,591600.0],["2014-07-29",1.97,1.98,1.89,1.95,322500.0],["2014-07-30",1.96,2.2,1.9,2.16,1184900.0],["2014-07-31",2.17,2.17,2.02,2.1,186900.0],["2014-08-01",2.07,2.18,2.06,2.13,158400.0],["2014-08-04",2.15,2.17,1.99,2.06,206400.0],["2014-08-05",2.03,2.09,2.01,2.01,74200.0],["2014-08-06",1.97,2.09,1.94,2.06,220000.0],["2014-08-07",2.17,2.17,2.03,2.1,141300.0],["2014-08-08",2.1,2.18,2.1,2.13,93000.0],["2014-08-11",2.15,2.29,2.15,2.25,238000.0],["2014-08-12",2.25,2.27,2.11,2.15,237500.0],["2014-08-13",2.16,2.18,2.09,2.12,54900.0],["2014-08-14",2.12,2.18,2.12,2.12,81400.0],["2014-08-15",2.21,2.39,2.16,2.36,388600.0],["2014-08-18",2.3,2.45,2.3,2.45,157800.0],["2014-08-19",2.45,2.55,2.45,2.51,124200.0],["2014-08-20",2.5,2.5,2.42,2.47,64800.0],["2014-08-21",2.43,2.43,2.35,2.36,78200.0],["2014-08-22",2.38,2.42,2.34,2.39,35600.0],["2014-08-25",2.45,2.52,2.44,2.47,86500.0],["2014-08-26",2.48,2.65,2.48,2.62,155600.0],["2014-08-27",2.59,2.6,2.51,2.52,82400.0],["2014-08-28",2.48,2.59,2.48,2.56,66400.0],["2014-08-29",2.54,2.56,2.51,2.54,67500.0],["2014-09-02",2.66,2.77,2.56,2.75,257300.0],["2014-09-03",2.75,2.77,2.71,2.75,52900.0],["2014-09-04",2.74,2.75,2.71,2.73,49300.0],["2014-09-05",2.75,2.75,2.67,2.68,41100.0],["2014-09-08",2.7,2.77,2.68,2.75,100000.0],["2014-09-09",2.71,2.73,2.63,2.64,69200.0],["2014-09-10",2.61,2.62,2.55,2.55,34900.0],["2014-09-11",2.54,2.55,2.34,2.43,215600.0],["2014-09-12",2.39,2.47,2.34,2.47,90300.0],["2014-09-15",2.4,2.45,2.37,2.37,51100.0],["2014-09-16",2.28,2.32,2.19,2.28,81500.0],["2014-09-17",2.25,2.37,2.23,2.34,57000.0],["2014-09-18",2.3,2.34,2.27,2.3,38400.0],["2014-09-19",2.25,2.4,2.11,2.36,165600.0],["2014-09-22",2.25,2.4,2.2,2.22,90400.0],["2014-09-23",2.18,2.23,2.18,2.2,34500.0],["2014-09-24",2.2,2.25,2.18,2.18,36600.0],["2014-09-25",2.18,2.21,2.11,2.13,34200.0],["2014-09-26",2.11,2.19,2.11,2.19,23200.0],["2014-09-29",2.13,2.15,2.1,2.11,37100.0],["2014-09-30",2.14,2.33,2.07,2.33,68400.0],["2014-10-01",2.37,2.37,2.17,2.2,52000.0],["2014-10-02",2.17,2.19,2.05,2.16,55300.0],["2014-10-03",2.16,2.27,2.14,2.22,23400.0],["2014-10-06",2.26,2.26,2.15,2.15,27000.0],["2014-10-07",2.25,2.25,2.12,2.22,46700.0],["2014-10-08",2.22,2.25,2.1,2.23,38000.0],["2014-10-09",2.27,2.35,2.2,2.32,57900.0],["2014-10-10",2.31,2.43,2.26,2.4,128000.0],["2014-10-13",2.39,3.3,2.35,2.89,1080400.0],["2014-10-14",2.46,2.49,2.15,2.42,504700.0],["2014-10-15",2.28,2.35,2.21,2.32,81400.0],["2014-10-16",2.32,2.47,2.22,2.26,76900.0],["2014-10-17",2.2,2.32,2.2,2.25,50700.0],["2014-10-20",2.24,2.3,2.24,2.29,47900.0],["2014-10-21",2.28,2.37,2.27,2.3,71500.0],["2014-10-22",2.3,2.38,2.26,2.36,79400.0],["2014-10-23",2.36,2.4,2.3,2.38,74300.0],["2014-10-24",2.35,2.4,2.3,2.32,66500.0],["2014-10-27",2.32,2.43,2.3,2.38,26900.0],["2014-10-28",2.41,2.67,2.39,2.52,235200.0],["2014-10-29",2.56,2.66,2.45,2.48,56600.0],["2014-10-30",2.48,2.61,2.44,2.55,76900.0],["2014-10-31",2.56,2.61,2.51,2.56,62900.0],["2014-11-03",2.56,2.6,2.54,2.59,106500.0],["2014-11-04",2.6,2.71,2.58,2.58,99400.0],["2014-11-05",2.52,2.56,2.38,2.38,139400.0],["2014-11-06",2.38,2.49,2.38,2.42,86600.0],["2014-11-07",2.36,2.44,2.31,2.4,325300.0],["2014-11-10",2.34,2.5,2.33,2.4,65400.0],["2014-11-11",2.47,2.47,2.37,2.4,47500.0],["2014-11-12",2.38,2.4,2.31,2.4,44500.0],["2014-11-13",2.36,2.39,2.23,2.3,116400.0],["2014-11-14",2.35,2.35,2.25,2.3,25800.0],["2014-11-17",2.26,2.37,2.25,2.31,51400.0],["2014-11-18",2.35,2.38,2.3,2.35,59900.0],["2014-11-19",2.32,2.36,2.26,2.33,61900.0],["2014-11-20",2.36,2.42,2.31,2.4,159100.0],["2014-11-21",2.42,2.43,2.35,2.41,106100.0],["2014-11-24",2.43,2.45,2.39,2.39,184500.0],["2014-11-25",2.43,2.43,2.31,2.35,36900.0],["2014-11-26",2.37,2.44,2.35,2.37,13200.0],["2014-11-28",2.4,2.4,2.25,2.25,52300.0],["2014-12-01",2.27,2.34,2.26,2.29,74500.0],["2014-12-02",2.3,2.33,2.25,2.31,20200.0],["2014-12-03",2.32,2.33,2.26,2.3,26200.0],["2014-12-04",2.36,2.43,2.36,2.36,122200.0],["2014-12-05",2.34,2.4,2.33,2.37,61800.0],["2014-12-08",2.36,2.44,2.34,2.36,76900.0],["2014-12-09",2.37,2.38,2.21,2.36,82300.0],["2014-12-10",2.3,2.37,2.29,2.29,31100.0],["2014-12-11",2.29,2.37,2.29,2.33,27400.0],["2014-12-12",2.36,2.37,2.29,2.35,32700.0],["2014-12-15",2.35,2.35,2.29,2.32,57500.0],["2014-12-16",2.3,2.32,2.26,2.28,68000.0],["2014-12-17",2.5,2.69,2.4,2.59,475800.0],["2014-12-18",2.6,2.62,2.49,2.53,88300.0],["2014-12-19",2.54,2.61,2.5,2.5,214400.0],["2014-12-22",2.46,2.6,2.45,2.46,101900.0],["2014-12-23",2.48,2.52,2.45,2.48,27400.0],["2014-12-24",2.5,2.5,2.45,2.45,18000.0],["2014-12-26",2.45,2.58,2.45,2.55,40900.0],["2014-12-29",2.55,2.59,2.52,2.54,39300.0],["2014-12-30",2.51,2.58,2.51,2.53,56700.0],["2014-12-31",2.56,2.87,2.51,2.52,281800.0],["2015-01-02",2.56,2.79,2.5,2.79,80900.0],["2015-01-05",2.79,2.94,2.76,2.89,183600.0],["2015-01-06",2.92,2.95,2.8,2.95,162500.0],["2015-01-07",2.92,2.93,2.78,2.87,137500.0],["2015-01-08",2.87,3.17,2.84,3.12,223900.0],["2015-01-09",3.1,3.29,3.03,3.03,168000.0],["2015-01-12",3.01,3.23,2.96,3.19,93300.0],["2015-01-13",3.19,3.24,3.01,3.06,70200.0],["2015-01-14",3.04,3.21,2.98,3.15,52300.0],["2015-01-15",3.26,3.26,3.0,3.05,51200.0],["2015-01-16",3.0,3.06,2.95,3.06,62400.0],["2015-01-20",3.0,3.05,2.99,2.99,31600.0],["2015-01-21",2.97,3.01,2.81,2.88,115600.0],["2015-01-22",2.9,2.9,2.82,2.9,89300.0],["2015-01-23",2.9,2.93,2.86,2.9,37800.0],["2015-01-26",2.87,3.13,2.87,3.11,49000.0],["2015-01-27",3.1,3.29,3.0,3.23,86300.0],["2015-01-28",3.21,3.4,3.1,3.33,173300.0],["2015-01-29",3.3,3.55,3.21,3.51,174200.0],["2015-01-30",3.6,3.9,3.5,3.82,300700.0],["2015-02-02",3.9,4.06,3.81,3.99,559700.0],["2015-02-03",4.06,4.1,3.78,3.94,295500.0],["2015-02-04",3.79,3.89,3.55,3.75,123800.0],["2015-02-05",3.69,3.8,3.57,3.71,65900.0],["2015-02-06",3.68,3.7,3.56,3.64,64100.0],["2015-02-09",3.7,3.7,3.55,3.6,220100.0],["2015-02-10",3.6,3.73,3.57,3.59,51800.0],["2015-02-11",3.67,3.7,3.35,3.39,93600.0],["2015-02-12",3.32,3.49,3.3,3.35,82100.0],["2015-02-13",3.33,3.46,3.27,3.42,88500.0],["2015-02-17",3.47,3.66,3.42,3.66,114300.0],["2015-02-18",3.65,3.67,3.6,3.65,47500.0],["2015-02-19",3.65,3.67,3.49,3.59,72300.0],["2015-02-20",3.56,3.61,3.31,3.47,122300.0],["2015-02-23",3.44,3.52,3.29,3.33,63300.0],["2015-02-24",3.27,3.51,3.26,3.5,130200.0],["2015-02-25",3.53,3.53,3.42,3.5,33500.0],["2015-02-26",3.5,3.6,3.48,3.55,141000.0],["2015-02-27",3.58,3.58,3.47,3.53,71000.0],["2015-03-02",3.5,3.7,3.44,3.7,129300.0],["2015-03-03",3.74,3.79,3.56,3.78,226300.0],["2015-03-04",3.78,3.95,3.75,3.9,343500.0],["2015-03-05",3.98,4.13,3.84,3.99,420100.0],["2015-03-06",3.98,3.98,3.65,3.7,264100.0],["2015-03-09",3.39,3.75,3.38,3.73,272200.0],["2015-03-10",3.69,3.71,3.62,3.67,139700.0],["2015-03-11",3.63,3.7,3.47,3.5,127300.0],["2015-03-12",3.47,3.58,3.42,3.5,99200.0],["2015-03-13",3.55,3.59,3.44,3.48,100100.0],["2015-03-16",3.46,3.64,3.41,3.49,132700.0],["2015-03-17",3.46,3.65,3.39,3.65,88000.0],["2015-03-18",3.69,3.69,3.55,3.64,43900.0],["2015-03-19",3.6,3.8,3.55,3.8,126300.0],["2015-03-20",3.8,3.83,3.63,3.8,200000.0],["2015-03-23",3.76,3.79,3.69,3.77,60400.0],["2015-03-24",3.77,4.36,3.77,4.28,529900.0],["2015-03-25",4.31,4.39,4.09,4.14,226300.0],["2015-03-26",4.1,4.14,3.89,4.05,136100.0],["2015-03-27",4.03,4.5,3.9,4.5,369300.0],["2015-03-30",4.5,4.54,4.31,4.49,218400.0],["2015-03-31",4.54,4.59,4.37,4.56,163400.0],["2015-04-01",4.61,4.61,4.37,4.52,146400.0],["2015-04-02",4.49,4.65,4.46,4.65,185300.0],["2015-04-06",4.66,4.8,4.6,4.66,229100.0],["2015-04-07",4.8,4.87,4.69,4.74,297300.0],["2015-04-08",4.81,4.88,4.51,4.74,194100.0],["2015-04-09",4.85,4.98,4.68,4.79,166600.0],["2015-04-10",4.8,5.01,4.8,4.98,340600.0],["2015-04-13",5.11,5.2,4.92,5.2,438500.0],["2015-04-14",5.21,5.24,5.1,5.21,182800.0],["2015-04-15",5.25,5.65,5.16,5.64,451600.0],["2015-04-16",5.64,5.65,4.93,5.02,455800.0],["2015-04-17",4.95,5.1,4.77,5.08,226100.0],["2015-04-20",5.1,5.17,4.65,4.74,261600.0],["2015-04-21",4.7,4.75,4.46,4.48,184400.0],["2015-04-22",4.45,4.91,4.38,4.78,304700.0],["2015-04-23",4.83,5.09,4.58,5.01,220200.0],["2015-04-24",4.99,4.99,4.62,4.71,129600.0],["2015-04-27",4.69,4.72,4.4,4.51,142600.0],["2015-04-28",4.53,4.71,4.46,4.66,73500.0],["2015-04-29",4.64,4.72,4.54,4.6,63300.0],["2015-04-30",4.59,4.59,4.36,4.38,125000.0],["2015-05-01",4.37,4.51,4.25,4.49,116800.0],["2015-05-04",4.52,4.8,4.39,4.52,113500.0],["2015-05-05",4.54,4.66,4.3,4.49,112400.0],["2015-05-06",4.38,4.63,4.26,4.6,143400.0],["2015-05-07",4.64,4.65,4.42,4.49,205800.0],["2015-05-08",4.25,4.6,4.06,4.26,340100.0],["2015-05-11",4.23,4.26,3.97,4.03,237700.0],["2015-05-12",4.05,4.26,3.98,4.12,169600.0],["2015-05-13",4.08,4.38,4.08,4.33,176000.0],["2015-05-14",4.35,4.68,4.28,4.63,139600.0],["2015-05-15",4.58,4.68,4.45,4.5,126100.0],["2015-05-18",4.5,4.54,4.28,4.51,103000.0],["2015-05-19",4.46,4.59,4.35,4.45,71100.0],["2015-05-20",4.43,4.5,4.19,4.26,84100.0],["2015-05-21",4.23,4.33,4.06,4.12,206400.0],["2015-05-22",4.1,4.21,4.05,4.09,139900.0],["2015-05-26",4.06,4.18,3.99,4.13,119600.0],["2015-05-27",3.86,4.25,3.62,3.91,133000.0],["2015-05-28",3.89,4.13,3.72,3.95,103300.0],["2015-05-29",3.91,4.2,3.67,4.14,141500.0],["2015-06-01",4.2,4.26,3.86,3.93,241500.0],["2015-06-02",3.88,4.1,3.88,4.0,76600.0],["2015-06-03",4.04,4.05,3.87,3.91,117000.0],["2015-06-04",3.89,4.03,3.84,3.97,100800.0],["2015-06-05",3.97,3.99,3.8,3.91,112600.0],["2015-06-08",3.88,4.01,3.85,4.0,78100.0],["2015-06-09",4.0,4.13,3.95,4.1,97500.0],["2015-06-10",4.1,4.15,4.1,4.1,194200.0],["2015-06-11",4.14,4.24,4.13,4.14,111000.0],["2015-06-12",4.17,4.21,4.1,4.14,123500.0],["2015-06-15",4.1,4.2,3.82,4.1,202400.0],["2015-06-16",4.2,4.6,4.13,4.51,169100.0],["2015-06-17",4.49,4.72,4.29,4.29,143000.0],["2015-06-18",4.32,4.5,4.28,4.42,84500.0],["2015-06-19",4.39,4.45,4.24,4.34,68900.0],["2015-06-22",4.32,4.52,4.32,4.42,84500.0],["2015-06-23",4.45,4.54,4.39,4.44,74300.0],["2015-06-24",4.41,4.55,4.37,4.5,112500.0],["2015-06-25",4.5,4.54,4.35,4.37,90600.0],["2015-06-26",4.34,4.34,4.03,4.04,234800.0],["2015-06-29",4.0,4.1,3.94,3.94,95200.0],["2015-06-30",3.96,3.96,3.79,3.89,82000.0],["2015-07-01",3.88,3.97,3.85,3.85,45600.0],["2015-07-02",3.85,3.94,3.85,3.9,23800.0],["2015-07-06",3.94,4.0,3.86,4.0,59700.0],["2015-07-07",3.95,3.96,3.77,3.82,50900.0],["2015-07-08",3.78,3.78,3.44,3.54,190700.0],["2015-07-09",3.53,3.65,3.53,3.58,137400.0],["2015-07-10",3.59,3.64,3.51,3.64,55600.0],["2015-07-13",3.7,3.74,3.65,3.74,33100.0],["2015-07-14",3.75,3.87,3.7,3.82,34100.0],["2015-07-15",3.87,3.92,3.85,3.9,33900.0],["2015-07-16",3.91,4.0,3.88,3.98,22200.0],["2015-07-17",3.98,4.32,3.98,4.19,42800.0],["2015-07-20",4.19,4.19,3.96,4.07,36500.0],["2015-07-21",4.07,4.13,3.96,4.04,66000.0],["2015-07-22",4.0,4.05,3.91,3.92,27000.0],["2015-07-23",4.02,4.07,3.94,4.01,23000.0],["2015-07-24",3.97,3.99,3.71,3.71,101500.0],["2015-07-27",3.71,3.96,3.54,3.68,43500.0],["2015-07-28",3.55,3.69,3.46,3.48,48600.0],["2015-07-29",3.5,3.51,3.4,3.4,24700.0],["2015-07-30",3.3,3.46,3.28,3.32,35800.0],["2015-07-31",3.3,3.31,3.02,3.25,340700.0],["2015-08-03",3.28,3.33,3.18,3.21,92900.0],["2015-08-04",3.81,4.25,3.81,4.12,718400.0],["2015-08-05",4.01,4.2,3.9,4.15,455300.0],["2015-08-06",4.18,4.2,3.83,3.89,134800.0],["2015-08-07",3.91,4.17,3.81,4.1,82900.0],["2015-08-10",4.06,4.18,3.91,4.16,103800.0],["2015-08-11",4.25,4.62,4.01,4.23,472800.0],["2015-08-12",4.01,4.15,3.8,4.03,229300.0],["2015-08-13",4.01,4.15,3.92,4.11,116200.0],["2015-08-14",4.08,4.2,3.69,3.69,592400.0],["2015-08-17",3.76,3.98,3.75,3.91,138600.0],["2015-08-18",3.98,4.15,3.92,4.04,108800.0],["2015-08-19",4.01,4.08,3.93,4.0,57600.0],["2015-08-20",4.0,4.05,3.82,3.88,82500.0],["2015-08-21",3.88,4.06,3.81,3.96,81500.0],["2015-08-24",3.77,3.79,3.6,3.67,87800.0],["2015-08-25",3.8,3.8,3.4,3.4,87400.0],["2015-08-26",3.45,3.5,3.29,3.4,61500.0],["2015-08-27",3.58,3.61,3.42,3.61,55000.0],["2015-08-28",3.62,3.88,3.6,3.8,31100.0],["2015-08-31",3.84,3.87,3.69,3.73,18500.0],["2015-09-01",3.68,3.69,3.6,3.65,25400.0],["2015-09-02",3.7,3.7,3.53,3.56,17600.0],["2015-09-03",3.55,3.63,3.45,3.53,139700.0],["2015-09-04",3.49,3.55,3.45,3.5,42800.0],["2015-09-08",3.55,3.65,3.45,3.62,23300.0],["2015-09-09",3.64,3.65,3.5,3.55,24300.0],["2015-09-10",3.53,3.53,3.45,3.5,33700.0],["2015-09-11",3.48,3.69,3.34,3.68,31600.0],["2015-09-14",3.71,3.78,3.57,3.66,45400.0],["2015-09-15",3.63,3.68,3.31,3.55,58100.0],["2015-09-16",3.55,3.89,3.53,3.78,66900.0],["2015-09-17",3.69,3.95,3.63,3.91,130000.0],["2015-09-18",3.84,3.95,3.8,3.83,174000.0],["2015-09-21",3.84,3.85,3.68,3.69,27300.0],["2015-09-22",3.65,3.74,3.59,3.59,25400.0],["2015-09-23",3.62,3.71,3.55,3.59,63200.0],["2015-09-24",3.6,3.6,3.5,3.55,46400.0],["2015-09-25",3.53,3.54,3.32,3.33,22800.0],["2015-09-28",3.32,3.37,3.29,3.34,34400.0],["2015-09-29",3.34,3.35,3.15,3.19,16700.0],["2015-09-30",3.23,3.41,3.16,3.39,20900.0],["2015-10-01",3.39,3.43,3.3,3.36,25600.0],["2015-10-02",3.34,3.49,3.28,3.49,21800.0],["2015-10-05",3.5,3.57,3.41,3.5,26700.0],["2015-10-06",3.48,3.55,3.45,3.52,46500.0],["2015-10-07",3.54,3.6,3.42,3.54,13000.0],["2015-10-08",3.58,3.7,3.47,3.49,27200.0],["2015-10-09",3.5,3.56,3.5,3.55,18800.0],["2015-10-12",3.58,3.58,3.5,3.58,42000.0],["2015-10-13",3.55,3.6,3.53,3.59,53600.0],["2015-10-14",3.63,3.63,3.38,3.44,21200.0],["2015-10-15",3.45,3.55,3.35,3.44,30700.0],["2015-10-16",3.4,3.46,3.32,3.32,33500.0],["2015-10-19",3.31,3.39,3.18,3.18,24800.0],["2015-10-20",3.18,3.18,3.02,3.08,165700.0],["2015-10-21",3.08,3.23,3.05,3.15,149600.0],["2015-10-22",3.2,3.22,3.16,3.21,19200.0],["2015-10-23",3.22,3.41,3.16,3.27,70300.0],["2015-10-26",3.21,3.27,3.21,3.24,38700.0],["2015-10-27",3.24,3.27,3.24,3.25,20100.0],["2015-10-28",3.28,3.33,3.25,3.31,56200.0],["2015-10-29",3.31,3.32,3.25,3.29,33900.0],["2015-10-30",3.29,3.29,3.19,3.25,31600.0],["2015-11-02",3.3,3.39,3.23,3.36,60800.0],["2015-11-03",3.33,3.55,3.33,3.47,31400.0],["2015-11-04",3.48,3.58,3.4,3.42,29300.0],["2015-11-05",3.94,3.94,3.46,3.57,306700.0],["2015-11-06",3.55,3.69,3.48,3.68,62500.0],["2015-11-09",3.65,3.77,3.48,3.55,44900.0],["2015-11-10",3.54,3.58,3.47,3.52,60200.0],["2015-11-11",3.5,3.59,3.46,3.49,25000.0],["2015-11-12",3.52,3.54,3.49,3.52,45200.0],["2015-11-13",3.52,3.65,3.52,3.58,27400.0],["2015-11-16",3.61,3.63,3.53,3.6,23900.0],["2015-11-17",3.57,3.61,3.52,3.56,38000.0],["2015-11-18",3.54,3.6,3.52,3.52,31700.0],["2015-11-19",3.54,3.67,3.49,3.62,47100.0],["2015-11-20",3.65,3.79,3.65,3.74,37400.0],["2015-11-23",3.77,3.85,3.77,3.82,33600.0],["2015-11-24",3.8,3.87,3.78,3.83,32400.0],["2015-11-25",3.81,3.85,3.79,3.85,19600.0],["2015-11-27",3.89,3.89,3.81,3.82,19200.0],["2015-11-30",3.85,3.85,3.79,3.82,36100.0],["2015-12-01",3.81,3.9,3.79,3.89,18400.0],["2015-12-02",3.9,3.98,3.82,3.94,40400.0],["2015-12-03",3.94,3.95,3.81,3.87,90500.0],["2015-12-04",3.86,3.9,3.81,3.88,7500.0],["2015-12-07",3.87,3.9,3.84,3.85,19100.0],["2015-12-08",3.85,3.9,3.85,3.9,13100.0],["2015-12-09",3.86,3.98,3.71,3.76,347600.0],["2015-12-10",3.85,3.99,3.8,3.99,204100.0],["2015-12-11",3.95,4.08,3.95,4.05,82800.0],["2015-12-14",4.0,4.13,3.89,4.02,72800.0],["2015-12-15",4.0,4.0,3.96,3.97,46100.0],["2015-12-16",4.0,4.09,3.98,4.08,72700.0],["2015-12-17",4.13,4.22,4.11,4.2,44000.0],["2015-12-18",4.46,4.5,4.04,4.07,109600.0],["2015-12-21",4.08,4.15,3.85,3.93,90700.0],["2015-12-22",3.94,4.07,3.89,3.92,38600.0],["2015-12-23",3.94,4.05,3.94,4.0,42300.0],["2015-12-24",3.96,4.16,3.96,3.99,24100.0],["2015-12-28",3.99,4.02,3.99,4.0,33700.0],["2015-12-29",4.03,4.1,4.0,4.06,53400.0],["2015-12-30",4.04,4.19,4.01,4.09,63400.0],["2015-12-31",4.1,4.24,4.06,4.23,71400.0],["2016-01-04",4.15,4.26,4.13,4.22,70100.0],["2016-01-05",4.23,4.24,4.15,4.23,151200.0],["2016-01-06",4.22,4.28,4.18,4.23,76800.0],["2016-01-07",4.18,4.23,4.06,4.13,56300.0],["2016-01-08",4.19,4.2,4.0,4.17,75300.0],["2016-01-11",4.23,4.5,4.15,4.39,637000.0],["2016-01-12",4.47,4.47,4.21,4.28,141400.0],["2016-01-13",4.33,4.5,4.01,4.08,213400.0],["2016-01-14",4.1,4.2,4.01,4.11,98700.0],["2016-01-15",4.04,4.08,3.8,3.81,187000.0],["2016-01-19",3.86,3.98,3.76,3.82,131500.0],["2016-01-20",3.75,3.83,3.49,3.8,104800.0],["2016-01-21",3.84,3.84,3.74,3.8,115400.0],["2016-01-22",3.9,4.2,3.85,4.1,281700.0],["2016-01-25",4.1,4.16,4.04,4.09,179400.0],["2016-01-26",4.14,4.18,4.01,4.08,90800.0],["2016-01-27",4.1,4.1,3.83,3.85,98300.0],["2016-01-28",3.92,4.05,3.84,4.05,83500.0],["2016-01-29",4.1,4.11,3.97,4.05,116400.0],["2016-02-01",4.03,4.06,3.96,4.01,75000.0],["2016-02-02",3.98,4.0,3.9,3.95,58100.0],["2016-02-03",3.96,4.01,3.9,3.93,55000.0],["2016-02-04",3.91,4.03,3.9,3.94,32700.0],["2016-02-05",3.96,3.96,3.85,3.91,49400.0],["2016-02-08",3.84,4.04,3.8,3.98,104300.0],["2016-02-09",3.92,3.98,3.92,3.95,121300.0],["2016-02-10",3.95,3.99,3.88,3.93,132900.0],["2016-02-11",3.87,3.9,3.77,3.9,86800.0],["2016-02-12",3.92,4.08,3.85,4.06,87700.0],["2016-02-16",4.08,4.14,4.0,4.14,77200.0],["2016-02-17",4.15,4.15,4.04,4.1,90100.0],["2016-02-18",4.1,4.15,4.05,4.12,70500.0],["2016-02-19",4.08,4.12,4.04,4.1,53000.0],["2016-02-22",4.1,4.15,4.05,4.14,80400.0],["2016-02-23",4.15,4.15,4.08,4.13,71300.0],["2016-02-24",4.12,4.14,4.07,4.11,54600.0],["2016-02-25",4.1,4.11,4.01,4.07,132000.0],["2016-02-26",4.07,4.13,4.02,4.07,107900.0],["2016-02-29",4.07,4.14,4.03,4.06,67400.0],["2016-03-01",4.05,4.09,4.03,4.05,57400.0],["2016-03-02",4.01,4.02,3.85,3.89,70100.0],["2016-03-03",3.89,3.89,3.71,3.72,133400.0],["2016-03-04",3.62,3.72,3.51,3.66,297900.0],["2016-03-07",3.69,3.92,3.66,3.75,163800.0],["2016-03-08",3.77,3.8,3.63,3.71,207900.0],["2016-03-09",3.72,3.92,3.72,3.91,111800.0],["2016-03-10",3.9,3.91,3.72,3.79,108000.0],["2016-03-11",3.79,3.96,3.72,3.85,159000.0],["2016-03-14",3.87,4.0,3.8,3.84,81400.0],["2016-03-15",3.77,3.85,3.7,3.71,84000.0],["2016-03-16",3.71,3.72,3.59,3.61,75100.0],["2016-03-17",3.58,3.59,3.3,3.33,111000.0],["2016-03-18",3.3,3.33,3.23,3.26,248400.0],["2016-03-21",3.27,3.5,3.15,3.27,61300.0],["2016-03-22",3.25,3.25,2.93,3.01,270600.0],["2016-03-23",3.01,3.13,2.98,3.1,75200.0],["2016-03-24",3.11,3.21,3.08,3.17,55600.0],["2016-03-28",3.17,3.25,3.16,3.21,49300.0],["2016-03-29",3.19,3.27,3.0,3.17,116100.0],["2016-03-30",3.15,3.25,3.08,3.14,59800.0],["2016-03-31",3.15,3.21,3.11,3.11,48000.0],["2016-04-01",3.08,3.23,3.0,3.19,46100.0],["2016-04-04",3.12,3.24,3.08,3.13,43300.0],["2016-04-05",3.09,3.17,3.05,3.14,49300.0],["2016-04-06",3.13,3.3,3.13,3.24,60200.0],["2016-04-07",3.22,3.35,3.22,3.34,64900.0],["2016-04-08",3.36,3.44,3.25,3.34,80300.0],["2016-04-11",3.36,3.57,3.22,3.46,75800.0],["2016-04-12",3.45,3.62,3.45,3.55,71600.0],["2016-04-13",3.59,3.69,3.57,3.66,79000.0],["2016-04-14",3.69,3.75,3.66,3.73,56700.0],["2016-04-15",3.71,3.77,3.7,3.73,61400.0],["2016-04-18",3.73,3.77,3.5,3.52,72400.0],["2016-04-19",3.55,3.59,3.17,3.21,104700.0],["2016-04-20",3.23,3.43,3.19,3.36,98200.0],["2016-04-21",3.39,3.53,3.37,3.43,106000.0],["2016-04-22",3.42,3.58,3.4,3.47,81300.0],["2016-04-25",3.42,3.54,3.4,3.45,49000.0],["2016-04-26",3.51,3.54,3.43,3.45,69900.0],["2016-04-27",3.44,3.47,3.37,3.4,34100.0],["2016-04-28",3.39,3.41,3.27,3.34,72000.0],["2016-04-29",3.31,3.33,3.14,3.15,45200.0],["2016-05-02",3.16,3.37,3.16,3.27,84800.0],["2016-05-03",3.28,3.41,3.16,3.27,75800.0],["2016-05-04",3.36,3.36,3.19,3.22,160500.0],["2016-05-05",3.22,3.48,3.14,3.21,91500.0],["2016-05-06",3.19,3.37,3.16,3.19,46200.0],["2016-05-09",3.23,3.26,3.16,3.21,35200.0],["2016-05-10",3.3,3.37,3.22,3.27,57100.0],["2016-05-11",3.28,3.45,3.28,3.4,30200.0],["2016-05-12",3.44,3.47,3.28,3.31,72300.0],["2016-05-13",3.38,3.42,3.31,3.4,28700.0],["2016-05-16",3.38,3.52,3.33,3.48,66800.0],["2016-05-17",3.49,3.49,3.35,3.35,35100.0],["2016-05-18",3.36,3.5,3.34,3.47,42500.0],["2016-05-19",3.49,3.5,3.38,3.42,51400.0],["2016-05-20",3.45,3.56,3.43,3.54,74900.0],["2016-05-23",3.57,3.82,3.54,3.73,139100.0],["2016-05-24",3.73,3.97,3.68,3.92,132500.0],["2016-05-25",3.95,3.99,3.8,3.98,83300.0],["2016-05-26",3.99,4.09,3.95,4.04,39300.0],["2016-05-27",4.07,4.1,4.02,4.05,50400.0],["2016-05-31",4.05,4.05,3.78,3.8,68800.0],["2016-06-01",3.81,3.93,3.7,3.74,156800.0],["2016-06-02",3.7,3.85,3.66,3.84,71900.0],["2016-06-03",3.83,3.98,3.75,3.95,84600.0],["2016-06-06",3.97,4.18,3.91,4.13,271000.0],["2016-06-07",4.1,4.12,4.01,4.07,86800.0],["2016-06-08",4.04,4.18,3.95,4.14,88800.0],["2016-06-09",4.11,4.25,4.05,4.17,76200.0],["2016-06-10",4.13,4.2,4.09,4.11,293700.0],["2016-06-13",4.1,4.24,4.0,4.08,114700.0],["2016-06-14",4.05,4.14,4.0,4.12,341100.0],["2016-06-15",4.13,4.31,3.85,4.23,206300.0],["2016-06-16",4.2,4.28,4.1,4.2,157200.0],["2016-06-17",4.2,4.22,4.1,4.18,216100.0],["2016-06-20",4.21,4.25,3.86,4.13,142500.0],["2016-06-21",4.13,4.24,4.08,4.15,115200.0],["2016-06-22",4.13,4.2,3.99,4.17,163000.0],["2016-06-23",4.16,4.34,4.11,4.21,347800.0],["2016-06-24",4.06,4.25,3.97,4.17,3245600.0],["2016-06-27",4.12,4.14,3.86,3.95,153400.0],["2016-06-28",3.96,4.01,3.83,3.87,128500.0],["2016-06-29",3.91,4.1,3.82,3.89,117400.0],["2016-06-30",3.92,4.17,3.85,4.03,153700.0],["2016-07-01",4.0,4.13,3.9,3.92,114400.0],["2016-07-05",3.93,4.16,3.87,4.15,219300.0],["2016-07-06",4.11,4.15,4.0,4.02,106400.0],["2016-07-07",4.02,4.15,4.02,4.12,92900.0],["2016-07-08",4.15,4.15,4.03,4.05,197900.0],["2016-07-11",4.09,4.15,4.01,4.15,119200.0],["2016-07-12",4.15,4.3,4.15,4.28,172500.0],["2016-07-13",4.29,4.31,4.07,4.09,86200.0],["2016-07-14",4.13,4.23,4.04,4.17,98800.0],["2016-07-15",4.22,4.24,4.07,4.12,116600.0],["2016-07-18",4.14,4.2,4.06,4.16,55400.0],["2016-07-19",4.17,4.26,4.08,4.16,70500.0],["2016-07-20",4.11,4.26,4.11,4.16,67300.0],["2016-07-21",4.15,4.21,4.11,4.11,52400.0],["2016-07-22",4.09,4.16,4.09,4.11,43400.0],["2016-07-25",4.11,4.19,4.08,4.11,51800.0],["2016-07-26",4.05,4.1,4.03,4.08,82800.0],["2016-07-27",4.08,4.21,4.05,4.21,80600.0],["2016-07-28",4.21,4.32,4.16,4.32,105900.0],["2016-07-29",4.35,4.35,4.22,4.35,82600.0],["2016-08-01",4.37,4.46,4.33,4.33,60700.0],["2016-08-02",4.36,4.42,4.27,4.3,43800.0],["2016-08-03",4.33,4.34,4.2,4.32,129500.0],["2016-08-04",4.3,4.35,4.15,4.16,107100.0],["2016-08-05",4.18,4.34,4.16,4.19,54500.0],["2016-08-08",4.16,4.35,4.15,4.28,60600.0],["2016-08-09",4.31,4.41,4.18,4.37,77800.0],["2016-08-10",4.55,4.63,4.38,4.4,148600.0],["2016-08-11",4.39,4.39,4.22,4.31,117800.0],["2016-08-12",4.3,4.43,4.25,4.28,107200.0],["2016-08-15",4.25,4.44,4.18,4.2,178300.0],["2016-08-16",4.22,4.3,4.11,4.14,172300.0],["2016-08-17",4.17,4.18,4.13,4.14,91100.0],["2016-08-18",4.11,4.24,4.08,4.15,72000.0],["2016-08-19",4.15,4.19,4.07,4.14,103000.0],["2016-08-22",4.13,4.18,4.11,4.15,68900.0],["2016-08-23",4.15,4.26,4.12,4.21,132900.0],["2016-08-24",4.22,4.38,4.21,4.26,101300.0],["2016-08-25",4.25,4.34,4.25,4.3,22000.0],["2016-08-26",4.32,4.37,4.2,4.2,66900.0],["2016-08-29",4.19,4.22,4.15,4.19,33500.0],["2016-08-30",4.15,4.34,4.15,4.3,92400.0],["2016-08-31",4.29,4.33,4.08,4.17,77600.0],["2016-09-01",4.19,4.23,4.13,4.23,27300.0],["2016-09-02",4.27,4.34,4.21,4.29,68500.0],["2016-09-06",4.28,4.34,4.21,4.25,51200.0],["2016-09-07",4.24,4.31,4.2,4.29,68700.0],["2016-09-08",4.29,4.42,4.09,4.1,268700.0],["2016-09-09",4.09,4.16,3.91,4.06,120600.0],["2016-09-12",4.03,4.15,4.01,4.11,76000.0],["2016-09-13",4.05,4.16,4.03,4.06,103800.0],["2016-09-14",4.05,4.15,4.05,4.13,66200.0],["2016-09-15",4.13,4.23,4.01,4.16,69900.0],["2016-09-16",4.2,4.21,4.07,4.12,142800.0],["2016-09-19",4.12,4.21,4.01,4.14,37600.0],["2016-09-20",4.12,4.16,4.11,4.13,25600.0],["2016-09-21",4.11,4.21,4.05,4.2,42000.0],["2016-09-22",4.03,4.3,4.03,4.22,35600.0],["2016-09-23",4.2,4.3,4.12,4.28,44800.0],["2016-09-26",4.28,4.33,4.22,4.23,19600.0],["2016-09-27",4.21,4.35,4.11,4.32,61100.0],["2016-09-28",4.35,4.44,4.29,4.41,92300.0],["2016-09-29",4.39,4.39,4.26,4.27,43400.0],["2016-09-30",4.25,4.48,4.25,4.44,104200.0],["2016-10-03",4.39,4.47,4.34,4.42,59400.0],["2016-10-04",4.4,4.47,4.4,4.43,46900.0],["2016-10-05",4.42,4.57,4.4,4.48,93300.0],["2016-10-06",4.5,4.5,4.43,4.49,85000.0],["2016-10-07",4.48,4.5,4.36,4.4,41500.0],["2016-10-10",4.42,4.5,4.41,4.49,31600.0],["2016-10-11",4.48,4.49,4.38,4.38,51500.0],["2016-10-12",4.4,4.55,4.37,4.39,16800.0],["2016-10-13",4.36,4.43,4.31,4.37,53300.0],["2016-10-14",4.4,4.45,4.37,4.37,45900.0],["2016-10-17",4.4,4.45,4.4,4.4,37400.0],["2016-10-18",4.45,4.81,4.4,4.65,248600.0],["2016-10-19",4.7,4.75,4.55,4.6,122100.0],["2016-10-20",4.55,4.65,4.35,4.5,158800.0],["2016-10-21",4.35,4.5,4.35,4.45,350200.0],["2016-10-24",4.4,4.6,4.4,4.55,46400.0],["2016-10-25",4.6,4.6,4.4,4.5,42500.0],["2016-10-26",4.5,4.5,4.35,4.4,47300.0],["2016-10-27",4.45,4.55,4.45,4.5,30900.0],["2016-10-28",4.55,4.6,4.45,4.5,14900.0],["2016-10-31",4.5,5.25,4.4,5.05,573400.0],["2016-11-01",5.2,5.2,4.6,4.6,153200.0],["2016-11-02",4.6,4.7,4.4,4.45,167500.0],["2016-11-03",4.5,4.6,4.4,4.4,69800.0],["2016-11-04",4.45,4.65,4.44,4.6,65400.0],["2016-11-07",4.75,4.75,4.5,4.65,48400.0],["2016-11-08",4.65,4.7,4.45,4.55,52000.0],["2016-11-09",4.65,4.8,4.4,4.75,139000.0],["2016-11-10",4.85,4.85,4.6,4.8,115700.0],["2016-11-11",4.8,5.15,4.7,5.15,203400.0],["2016-11-14",5.2,5.2,4.75,4.95,128900.0],["2016-11-15",4.95,4.95,4.65,4.8,119400.0],["2016-11-16",4.85,5.0,4.85,5.0,81400.0],["2016-11-17",5.0,5.05,4.8,4.9,64500.0],["2016-11-18",4.85,5.0,4.8,5.0,184800.0],["2016-11-21",5.0,5.0,4.85,5.0,65000.0],["2016-11-22",5.0,5.1,4.9,5.1,123600.0],["2016-11-23",5.1,5.1,4.85,5.0,69100.0],["2016-11-25",5.0,5.05,5.0,5.0,18700.0],["2016-11-28",4.95,5.0,4.8,4.8,52100.0],["2016-11-29",4.85,4.85,4.75,4.75,60100.0],["2016-11-30",4.75,4.85,4.6,4.75,74900.0],["2016-12-01",4.75,5.0,4.65,4.65,67300.0],["2016-12-02",4.65,4.75,4.45,4.45,121300.0],["2016-12-05",4.5,4.65,4.45,4.6,113400.0],["2016-12-06",4.6,4.85,4.55,4.8,73200.0],["2016-12-07",4.75,4.9,4.7,4.85,69400.0],["2016-12-08",4.85,5.1,4.75,5.05,104000.0],["2016-12-09",5.0,5.05,4.85,4.95,89500.0],["2016-12-12",4.75,4.95,4.75,4.75,72800.0],["2016-12-13",4.7,4.9,4.7,4.9,49700.0],["2016-12-14",4.9,4.9,4.75,4.75,44700.0],["2016-12-15",4.7,4.95,4.7,4.8,93900.0],["2016-12-16",4.8,4.85,4.7,4.8,206700.0],["2016-12-19",4.85,5.0,4.75,4.9,92900.0],["2016-12-20",4.95,4.95,4.75,4.8,69200.0],["2016-12-21",4.75,4.85,4.7,4.75,55300.0],["2016-12-22",4.75,4.85,4.7,4.7,40400.0],["2016-12-23",4.65,4.85,4.65,4.85,25400.0],["2016-12-27",4.85,4.85,4.6,4.7,93100.0],["2016-12-28",4.7,4.8,4.6,4.7,90000.0],["2016-12-29",4.75,4.76,4.6,4.65,47100.0],["2016-12-30",4.65,4.65,4.55,4.6,61600.0],["2017-01-03",4.7,4.7,4.45,4.5,112300.0],["2017-01-04",4.8,4.85,4.6,4.75,188500.0],["2017-01-05",4.9,4.9,4.55,4.6,204200.0],["2017-01-06",4.65,4.8,4.6,4.75,270700.0],["2017-01-09",4.85,5.15,4.85,4.95,250700.0],["2017-01-10",5.0,5.1,4.85,5.05,151000.0],["2017-01-11",5.0,5.05,4.85,4.95,71000.0],["2017-01-12",4.9,4.94,4.8,4.85,81600.0],["2017-01-13",4.9,4.95,4.8,4.9,87400.0],["2017-01-17",4.8,4.8,4.7,4.75,107900.0],["2017-01-18",4.8,4.85,4.7,4.8,97000.0],["2017-01-19",4.85,4.88,4.8,4.85,58300.0],["2017-01-20",4.85,4.97,4.75,4.9,86000.0],["2017-01-23",4.85,5.0,4.85,4.95,108900.0],["2017-01-24",4.95,5.25,4.95,5.25,190700.0],["2017-01-25",5.25,5.29,4.95,5.05,110300.0],["2017-01-26",4.9,5.0,4.8,4.95,127100.0],["2017-01-27",4.95,4.95,4.8,4.85,98900.0],["2017-01-30",4.8,4.85,4.7,4.7,132900.0],["2017-01-31",4.65,4.8,4.6,4.75,126100.0],["2017-02-01",4.75,4.8,4.6,4.65,194900.0],["2017-02-02",4.6,4.8,4.6,4.65,191300.0],["2017-02-03",4.7,4.75,4.55,4.6,110000.0],["2017-02-06",4.55,4.65,4.5,4.55,176400.0],["2017-02-07",4.6,4.6,4.45,4.45,95900.0],["2017-02-08",4.45,4.45,4.35,4.35,137700.0],["2017-02-09",4.3,4.45,4.3,4.4,93800.0],["2017-02-10",4.45,4.47,4.3,4.35,585500.0],["2017-02-13",4.4,4.4,4.3,4.35,86800.0],["2017-02-14",4.25,4.35,4.2,4.35,101900.0],["2017-02-15",4.3,4.35,4.25,4.3,182500.0],["2017-02-16",4.3,4.35,4.25,4.25,90800.0],["2017-02-17",4.3,4.3,4.05,4.15,149300.0],["2017-02-21",4.2,4.2,4.05,4.05,81000.0],["2017-02-22",4.1,4.1,3.9,3.9,125200.0],["2017-02-23",3.95,4.0,3.85,3.85,121500.0],["2017-02-24",3.8,4.15,3.6,4.1,120800.0],["2017-02-27",4.05,4.45,4.05,4.4,158900.0],["2017-02-28",4.45,4.45,4.0,4.1,92300.0],["2017-03-01",4.2,4.3,4.0,4.25,62400.0],["2017-03-02",4.25,4.3,4.15,4.2,45200.0],["2017-03-03",4.15,4.2,4.1,4.15,51100.0],["2017-03-06",4.15,4.15,3.85,4.1,144600.0],["2017-03-07",4.1,4.2,4.05,4.15,103700.0],["2017-03-08",4.1,4.3,4.1,4.2,109900.0],["2017-03-09",4.2,4.6,4.2,4.6,91100.0],["2017-03-10",4.55,4.6,4.25,4.45,138500.0],["2017-03-13",4.5,4.65,4.45,4.55,89100.0],["2017-03-14",4.55,4.6,4.5,4.55,110500.0],["2017-03-15",4.5,4.6,4.5,4.55,117000.0],["2017-03-16",4.6,4.6,4.5,4.6,123000.0],["2017-03-17",4.55,4.7,4.55,4.55,218600.0],["2017-03-20",4.55,4.75,4.55,4.7,116600.0],["2017-03-21",4.65,4.75,4.6,4.6,82100.0],["2017-03-22",4.55,4.7,4.4,4.4,111700.0],["2017-03-23",4.4,4.55,4.4,4.5,50200.0],["2017-03-24",4.45,4.7,4.4,4.6,145400.0],["2017-03-27",4.6,4.85,4.55,4.85,107800.0],["2017-03-28",4.8,4.85,4.7,4.8,85800.0],["2017-03-29",4.8,4.85,4.7,4.75,50000.0],["2017-03-30",4.8,4.85,4.6,4.7,75200.0],["2017-03-31",4.7,4.85,4.65,4.8,116300.0],["2017-04-03",4.8,5.0,4.75,4.75,186100.0],["2017-04-04",4.7,4.7,4.6,4.7,86600.0],["2017-04-05",4.7,4.85,4.6,4.65,117000.0],["2017-04-06",4.6,4.7,4.5,4.55,84700.0],["2017-04-07",3.95,4.8,3.95,4.5,2108200.0],["2017-04-10",4.45,4.7,4.3,4.3,332000.0],["2017-04-11",4.25,4.55,4.25,4.4,244400.0],["2017-04-12",4.4,4.5,4.35,4.35,223900.0],["2017-04-13",4.4,4.55,4.3,4.3,227400.0],["2017-04-17",4.35,4.4,4.2,4.25,113500.0],["2017-04-18",4.25,4.4,4.2,4.35,85200.0],["2017-04-19",4.4,4.45,4.3,4.35,141300.0],["2017-04-20",4.4,4.4,4.3,4.35,74900.0],["2017-04-21",4.3,4.43,4.2,4.25,164300.0],["2017-04-24",4.35,4.35,4.25,4.35,160200.0],["2017-04-25",4.4,4.45,4.3,4.35,143800.0],["2017-04-26",4.35,4.7,4.35,4.6,136600.0],["2017-04-27",4.6,4.7,4.5,4.5,95000.0],["2017-04-28",4.55,4.55,4.3,4.4,560500.0],["2017-05-01",4.5,4.6,4.25,4.6,123200.0],["2017-05-02",4.55,4.6,4.45,4.55,140200.0],["2017-05-03",4.5,4.6,4.4,4.55,123600.0],["2017-05-04",4.5,4.65,4.4,4.45,75100.0],["2017-05-05",4.5,4.55,4.4,4.5,113900.0],["2017-05-08",4.5,4.7,4.4,4.65,121100.0],["2017-05-09",4.6,4.65,4.5,4.65,68900.0],["2017-05-10",4.95,4.95,4.2,4.7,127200.0],["2017-05-11",4.7,4.75,4.55,4.75,96000.0],["2017-05-12",4.7,4.8,4.65,4.65,64400.0],["2017-05-15",4.6,4.7,4.5,4.55,85700.0],["2017-05-16",4.6,4.65,4.5,4.6,53300.0],["2017-05-17",4.6,4.65,4.5,4.65,80800.0],["2017-05-18",4.6,4.7,4.6,4.7,70000.0],["2017-05-19",4.65,4.7,4.35,4.35,128700.0],["2017-05-22",4.4,4.6,4.35,4.6,58500.0],["2017-05-23",4.55,4.6,4.45,4.55,32700.0],["2017-05-24",4.5,4.6,4.35,4.4,57400.0],["2017-05-25",4.4,4.55,4.4,4.4,52900.0],["2017-05-26",4.38,4.45,4.3,4.3,36200.0],["2017-05-30",4.3,4.4,4.3,4.3,40100.0],["2017-05-31",4.4,4.49,3.95,4.0,587400.0],["2017-06-01",4.0,4.45,3.95,4.0,820600.0],["2017-06-02",4.05,4.55,4.0,4.45,344400.0],["2017-06-05",4.5,4.5,4.3,4.45,69100.0],["2017-06-06",4.45,4.6,4.45,4.55,147100.0],["2017-06-07",4.6,4.6,4.45,4.55,80200.0],["2017-06-08",4.55,4.6,4.5,4.55,60000.0],["2017-06-09",4.55,4.7,4.5,4.65,114800.0],["2017-06-12",4.65,4.75,4.6,4.75,91900.0],["2017-06-13",4.75,4.8,4.65,4.75,63200.0],["2017-06-14",4.7,4.8,4.7,4.75,60900.0],["2017-06-15",4.7,4.8,4.7,4.8,90600.0],["2017-06-16",4.7,4.85,4.55,4.8,390700.0],["2017-06-19",4.6,4.9,4.6,4.85,340000.0],["2017-06-20",4.8,5.03,4.7,4.9,140600.0],["2017-06-21",4.95,4.95,4.7,4.9,102200.0],["2017-06-22",4.8,5.05,4.78,5.0,135500.0],["2017-06-23",4.95,5.25,4.9,5.2,510000.0],["2017-06-26",5.3,5.3,5.05,5.2,372600.0],["2017-06-27",5.25,5.3,5.0,5.05,87000.0],["2017-06-28",5.05,5.25,4.95,5.2,139000.0],["2017-06-29",5.25,5.3,4.95,5.25,139900.0],["2017-06-30",5.2,5.45,5.15,5.45,150800.0],["2017-07-03",5.45,5.45,5.3,5.45,46000.0],["2017-07-05",5.4,5.45,5.15,5.3,103700.0],["2017-07-06",5.35,5.35,5.2,5.25,54300.0],["2017-07-07",5.25,5.4,5.2,5.4,48400.0],["2017-07-10",5.35,5.4,5.25,5.25,57000.0],["2017-07-11",5.35,5.35,5.2,5.3,174600.0],["2017-07-12",5.3,5.45,5.25,5.45,101100.0],["2017-07-13",5.4,5.5,5.35,5.45,209500.0],["2017-07-14",5.45,5.55,5.45,5.55,64100.0],["2017-07-17",5.55,5.65,5.5,5.65,128500.0],["2017-07-18",5.6,5.65,5.53,5.55,285800.0],["2017-07-19",5.55,5.6,5.45,5.55,56400.0],["2017-07-20",5.5,5.65,5.35,5.6,182100.0],["2017-07-21",5.65,5.7,5.55,5.65,334900.0],["2017-07-24",5.6,5.7,5.45,5.55,72500.0],["2017-07-25",5.55,5.7,5.5,5.65,109500.0],["2017-07-26",5.65,5.65,5.45,5.5,70900.0],["2017-07-27",5.55,5.57,5.35,5.55,66500.0],["2017-07-28",5.5,5.6,5.4,5.45,73200.0],["2017-07-31",5.5,5.5,5.35,5.4,51200.0],["2017-08-01",5.45,5.45,5.33,5.35,57000.0],["2017-08-02",5.3,5.35,5.05,5.1,69100.0],["2017-08-03",5.15,5.15,4.9,4.9,58900.0],["2017-08-04",4.9,5.2,4.8,5.1,103600.0],["2017-08-07",5.0,5.15,5.0,5.15,82500.0],["2017-08-08",5.1,5.2,5.0,5.05,33600.0],["2017-08-09",5.0,5.2,4.95,5.1,68600.0],["2017-08-10",5.45,5.45,5.15,5.35,143600.0],["2017-08-11",5.35,5.4,5.1,5.25,198300.0],["2017-08-14",5.25,5.35,5.25,5.3,93000.0],["2017-08-15",5.3,5.3,5.2,5.25,85700.0],["2017-08-16",5.25,5.35,5.2,5.3,74600.0],["2017-08-17",5.3,5.38,5.25,5.3,83500.0],["2017-08-18",5.25,5.5,5.23,5.45,111500.0],["2017-08-21",5.45,5.55,5.2,5.25,117000.0],["2017-08-22",5.3,5.35,5.1,5.3,156400.0],["2017-08-23",5.3,5.3,5.2,5.25,72700.0],["2017-08-24",5.3,5.3,5.2,5.3,115200.0],["2017-08-25",5.25,5.3,5.2,5.3,78800.0],["2017-08-28",5.3,5.5,5.25,5.4,99200.0],["2017-08-29",5.4,5.65,5.3,5.65,102900.0],["2017-08-30",5.6,5.65,5.5,5.65,127000.0],["2017-08-31",5.6,5.75,5.5,5.55,120500.0],["2017-09-01",5.6,5.6,5.4,5.55,58500.0],["2017-09-05",5.5,5.55,5.4,5.5,71100.0],["2017-09-06",5.55,5.6,5.4,5.6,65200.0],["2017-09-07",5.55,5.65,5.45,5.6,93100.0],["2017-09-08",5.65,5.75,5.5,5.6,95200.0],["2017-09-11",5.6,5.8,5.55,5.8,109900.0],["2017-09-12",5.8,5.8,5.7,5.8,33500.0],["2017-09-13",5.75,5.85,5.6,5.85,112900.0],["2017-09-14",5.85,5.85,5.75,5.8,1124300.0],["2017-09-15",5.85,5.95,5.65,5.9,535800.0],["2017-09-18",5.85,5.98,5.8,5.85,1189500.0],["2017-09-19",5.85,5.85,5.55,5.75,164000.0],["2017-09-20",5.7,5.8,5.65,5.8,152500.0],["2017-09-21",5.75,5.83,5.63,5.75,95500.0],["2017-09-22",5.75,5.9,5.65,5.85,122300.0],["2017-09-25",5.8,5.9,5.7,5.85,98300.0],["2017-09-26",5.9,6.0,5.75,5.95,202600.0],["2017-09-27",6.0,6.65,5.85,6.6,305400.0],["2017-09-28",6.6,6.7,6.4,6.6,167500.0],["2017-09-29",6.65,6.7,6.3,6.65,178900.0],["2017-10-02",6.7,6.9,6.4,6.85,221400.0],["2017-10-03",6.9,7.0,6.7,6.85,279200.0],["2017-10-04",6.9,7.0,6.7,6.9,148700.0],["2017-10-05",6.9,7.0,6.8,6.95,134700.0],["2017-10-06",6.95,6.95,6.55,6.85,127700.0],["2017-10-09",6.95,6.95,6.6,6.65,91700.0],["2017-10-10",6.6,6.75,6.45,6.75,112200.0],["2017-10-11",6.8,6.8,6.55,6.7,123800.0],["2017-10-12",6.65,7.9,6.55,7.85,613900.0],["2017-10-13",7.95,7.95,7.4,7.5,394100.0],["2017-10-16",7.5,7.65,7.4,7.65,303800.0],["2017-10-17",7.6,7.67,7.3,7.35,162600.0],["2017-10-18",7.4,7.43,7.2,7.3,84900.0],["2017-10-19",7.25,7.35,7.05,7.28,126700.0],["2017-10-20",7.4,7.4,7.2,7.3,122300.0],["2017-10-23",7.35,7.35,7.0,7.05,151500.0],["2017-10-24",7.05,7.15,6.85,6.85,144600.0],["2017-10-25",6.85,6.95,6.75,6.85,162400.0],["2017-10-26",6.85,7.0,6.7,6.75,176800.0],["2017-10-27",6.75,6.75,6.45,6.6,219600.0],["2017-10-30",6.55,6.59,6.2,6.3,336300.0],["2017-10-31",6.4,6.45,6.05,6.15,875000.0],["2017-11-01",6.15,6.2,6.05,6.15,322600.0],["2017-11-02",6.05,6.3,6.03,6.25,276500.0],["2017-11-03",6.25,6.45,6.1,6.35,253600.0],["2017-11-06",6.4,6.65,6.35,6.55,300000.0],["2017-11-07",6.65,6.7,6.45,6.5,191600.0],["2017-11-08",6.55,6.7,6.4,6.45,220800.0],["2017-11-09",6.45,6.55,6.15,6.35,218700.0],["2017-11-10",6.4,6.7,6.2,6.25,205400.0],["2017-11-13",6.25,6.25,6.0,6.05,154700.0],["2017-11-14",6.05,6.15,5.8,5.9,234800.0],["2017-11-15",5.9,5.95,5.7,5.85,238700.0],["2017-11-16",5.85,6.0,5.8,5.9,220100.0],["2017-11-17",5.85,5.95,5.8,5.85,206700.0],["2017-11-20",5.85,5.9,5.75,5.85,194700.0],["2017-11-21",5.9,6.35,5.85,6.15,221600.0],["2017-11-22",6.2,6.35,6.05,6.05,152700.0],["2017-11-24",6.1,6.25,6.03,6.25,82100.0],["2017-11-27",6.3,6.65,6.05,6.15,332400.0],["2017-11-28",6.15,6.55,6.05,6.45,133400.0],["2017-11-29",6.5,6.65,6.4,6.6,114000.0],["2017-11-30",6.65,6.9,6.55,6.9,211800.0],["2017-12-01",6.9,7.0,6.7,6.93,252400.0],["2017-12-04",7.0,7.15,6.9,6.95,250900.0],["2017-12-05",7.0,7.0,6.5,6.6,145800.0],["2017-12-06",6.6,6.7,6.51,6.6,175100.0],["2017-12-07",6.55,7.0,6.55,6.85,242600.0],["2017-12-08",6.95,7.05,6.8,6.85,149000.0],["2017-12-11",6.9,7.35,6.75,7.2,410800.0],["2017-12-12",7.1,7.8,7.1,7.7,611500.0],["2017-12-13",7.7,7.8,7.6,7.65,246300.0],["2017-12-14",7.7,7.75,7.35,7.55,355600.0],["2017-12-15",7.55,7.85,7.45,7.7,299700.0],["2017-12-18",7.85,8.0,7.8,7.85,246300.0],["2017-12-19",7.95,8.25,7.85,8.1,320700.0],["2017-12-20",8.25,8.45,8.1,8.15,241100.0],["2017-12-21",8.25,8.3,7.85,7.95,287400.0],["2017-12-22",7.9,8.15,7.75,7.9,140400.0],["2017-12-26",8.0,8.4,8.0,8.35,219900.0],["2017-12-27",8.45,8.55,8.2,8.3,201700.0],["2017-12-28",8.35,8.5,8.3,8.4,176900.0],["2017-12-29",8.45,8.5,8.3,8.35,472100.0],["2018-01-02",8.45,8.5,8.1,8.15,225400.0],["2018-01-03",8.25,8.25,7.95,8.05,327300.0],["2018-01-04",8.1,8.25,8.0,8.0,270400.0],["2018-01-05",8.0,8.2,8.0,8.0,187000.0],["2018-01-08",8.05,8.55,8.0,8.45,497200.0],["2018-01-09",8.6,8.95,8.5,8.8,417000.0],["2018-01-10",8.9,9.1,8.7,9.05,429000.0],["2018-01-11",9.0,9.45,8.95,9.05,456800.0],["2018-01-12",8.95,9.05,8.8,9.0,256800.0],["2018-01-16",9.0,9.0,8.3,8.5,172400.0],["2018-01-17",8.5,8.65,8.3,8.6,193700.0],["2018-01-18",8.6,8.6,8.38,8.5,148700.0],["2018-01-19",8.45,8.85,8.35,8.6,421900.0],["2018-01-22",8.6,8.65,8.3,8.35,139100.0],["2018-01-23",8.3,8.5,8.1,8.43,175900.0],["2018-01-24",8.5,8.65,8.38,8.55,171500.0],["2018-01-25",8.6,8.9,8.5,8.6,154000.0],["2018-01-26",8.6,8.9,8.53,8.75,107000.0],["2018-01-29",8.6,9.05,8.55,9.0,375500.0],["2018-01-30",8.9,9.3,8.85,8.95,380100.0],["2018-01-31",8.95,9.05,8.45,8.6,189100.0],["2018-02-01",8.5,8.65,8.4,8.55,152900.0],["2018-02-02",8.5,8.5,8.0,8.25,230200.0],["2018-02-05",8.2,8.65,8.05,8.35,241500.0],["2018-02-06",8.25,8.43,8.15,8.32,311700.0],["2018-02-07",8.35,8.45,8.15,8.25,217900.0],["2018-02-08",8.25,8.25,8.05,8.1,173100.0],["2018-02-09",8.15,8.6,8.1,8.5,376200.0],["2018-02-12",8.5,8.55,8.2,8.3,187300.0],["2018-02-13",8.25,8.57,8.25,8.4,172500.0],["2018-02-14",8.3,8.75,8.25,8.65,230500.0],["2018-02-15",8.7,8.85,8.6,8.8,96500.0],["2018-02-16",8.85,9.4,8.85,9.35,290100.0],["2018-02-20",9.2,9.43,8.85,8.95,268600.0],["2018-02-21",9.05,9.4,9.0,9.05,163600.0],["2018-02-22",9.1,9.23,8.85,8.98,188200.0],["2018-02-23",9.05,9.25,8.85,9.1,119100.0],["2018-02-26",9.2,9.35,9.0,9.15,94000.0],["2018-02-27",9.15,9.4,9.1,9.35,238200.0],["2018-02-28",9.4,9.85,9.4,9.55,617300.0],["2018-03-01",9.3,9.8,9.25,9.55,444700.0],["2018-03-02",9.5,10.75,9.5,10.4,481900.0],["2018-03-05",10.4,10.9,10.4,10.9,484400.0],["2018-03-06",10.6,11.15,10.6,11.05,465700.0],["2018-03-07",11.0,11.15,10.75,10.75,313600.0],["2018-03-08",10.85,11.25,10.45,10.65,271600.0],["2018-03-09",9.75,11.18,9.1,11.1,778200.0],["2018-03-12",11.3,12.8,11.25,12.8,1512900.0],["2018-03-13",13.25,13.6,12.5,12.75,1450600.0],["2018-03-14",12.9,13.0,11.35,11.45,707600.0],["2018-03-15",11.45,12.25,11.1,12.1,554000.0],["2018-03-16",12.05,12.1,11.45,11.5,565600.0],["2018-03-19",11.45,12.1,11.4,12.0,513200.0],["2018-03-20",12.0,12.4,11.55,12.1,418900.0],["2018-03-21",12.05,12.45,11.85,12.1,263900.0],["2018-03-22",12.0,12.0,11.45,11.55,277100.0],["2018-03-23",11.55,11.7,10.9,11.0,307300.0],["2018-03-26",11.1,11.6,11.0,11.5,293500.0],["2018-03-27",11.5,11.5,10.85,10.95,266900.0],["2018-03-28",11.05,11.35,10.8,10.95,216000.0],["2018-03-29",10.95,11.3,10.8,11.0,341900.0],["2018-04-02",10.95,10.95,10.25,10.35,277300.0],["2018-04-03",10.5,10.65,10.1,10.6,227300.0],["2018-04-04",10.55,10.85,10.4,10.8,262100.0],["2018-04-05",10.85,11.05,10.6,10.7,259700.0],["2018-04-06",9.9,10.45,9.3,10.4,2866500.0],["2018-04-09",10.45,11.15,10.05,10.88,563700.0],["2018-04-10",10.9,11.95,10.8,11.65,675100.0],["2018-04-11",11.65,11.65,10.85,11.25,400000.0],["2018-04-12",11.35,11.6,11.15,11.45,213300.0],["2018-04-13",11.4,11.45,11.15,11.4,206700.0],["2018-04-16",11.45,11.45,11.0,11.1,267100.0],["2018-04-17",11.2,11.45,11.1,11.35,254600.0],["2018-04-18",11.35,11.6,11.2,11.35,319200.0],["2018-04-19",11.3,11.6,11.05,11.1,285400.0],["2018-04-20",11.1,11.3,10.95,11.1,256600.0],["2018-04-23",11.2,11.45,11.08,11.25,314500.0],["2018-04-24",11.25,11.85,11.25,11.7,448000.0],["2018-04-25",11.6,11.65,11.0,11.2,276200.0],["2018-04-26",11.2,11.45,11.0,11.3,189600.0],["2018-04-27",11.3,11.35,11.05,11.05,246100.0],["2018-04-30",11.15,11.4,11.05,11.25,256200.0],["2018-05-01",11.25,11.3,10.9,11.3,187300.0],["2018-05-02",11.25,11.8,11.15,11.55,229800.0],["2018-05-03",11.55,11.6,11.15,11.55,152800.0],["2018-05-04",11.6,12.0,11.45,11.85,243400.0],["2018-05-07",11.9,12.35,11.9,12.2,211300.0],["2018-05-08",12.15,12.33,11.7,11.8,267700.0],["2018-05-09",11.8,11.9,11.5,11.6,270900.0],["2018-05-10",11.65,12.0,11.53,11.65,203300.0],["2018-05-11",12.4,13.25,12.0,12.65,637300.0],["2018-05-14",13.1,13.3,12.93,13.1,483400.0],["2018-05-15",12.85,13.55,12.75,13.25,707100.0],["2018-05-16",13.55,14.3,13.3,13.95,629500.0],["2018-05-17",14.1,14.15,13.2,13.25,325600.0],["2018-05-18",13.3,13.8,13.25,13.5,265400.0],["2018-05-21",13.6,14.45,13.23,14.1,698600.0],["2018-05-22",14.3,14.45,13.9,14.0,385400.0],["2018-05-23",13.95,14.2,13.9,14.1,181900.0],["2018-05-24",14.05,14.2,13.9,14.1,236300.0],["2018-05-25",14.15,14.25,13.8,13.9,276300.0],["2018-05-29",13.85,14.3,13.75,14.2,229300.0],["2018-05-30",14.25,14.65,14.25,14.5,303600.0],["2018-05-31",14.5,15.0,14.45,15.0,690000.0],["2018-06-01",15.05,15.4,14.85,15.05,487200.0],["2018-06-04",15.1,15.2,14.85,15.0,325400.0],["2018-06-05",15.0,15.1,14.5,14.7,349600.0],["2018-06-06",14.65,15.05,14.65,15.05,412100.0],["2018-06-07",15.0,15.6,14.85,15.5,441000.0],["2018-06-08",15.5,15.5,14.5,14.6,457500.0],["2018-06-11",14.55,14.6,13.83,14.35,420000.0],["2018-06-12",14.35,14.65,14.25,14.35,247600.0],["2018-06-13",14.35,14.85,14.25,14.8,282600.0],["2018-06-14",14.85,15.05,14.25,14.95,323300.0],["2018-06-15",14.85,15.5,14.7,15.3,367300.0],["2018-06-18",15.3,15.5,14.9,15.45,246500.0],["2018-06-19",15.5,15.98,15.45,15.7,460200.0],["2018-06-20",16.1,16.77,16.1,16.45,648900.0],["2018-06-21",16.45,16.8,15.75,15.8,493400.0],["2018-06-22",15.9,16.05,15.3,15.85,1805200.0],["2018-06-25",15.7,15.7,14.35,14.45,551900.0],["2018-06-26",14.5,14.85,14.1,14.35,453400.0],["2018-06-27",14.25,14.5,13.85,13.9,321600.0],["2018-06-28",13.85,14.55,13.35,14.4,495600.0],["2018-06-29",14.5,14.75,14.25,14.4,307900.0],["2018-07-02",14.4,15.0,14.35,15.0,238300.0],["2018-07-03",15.0,15.1,14.6,14.65,146900.0],["2018-07-05",14.8,15.45,14.65,15.25,280000.0],["2018-07-06",15.2,15.6,15.2,15.5,206600.0],["2018-07-09",15.5,15.75,15.1,15.7,284800.0],["2018-07-10",15.75,16.0,14.95,15.45,364200.0],["2018-07-11",15.35,15.75,15.15,15.4,231200.0],["2018-07-12",15.5,15.65,15.25,15.5,216300.0],["2018-07-13",15.6,15.95,15.45,15.75,252500.0],["2018-07-16",15.7,15.75,14.95,15.2,359000.0],["2018-07-17",15.15,15.85,14.95,15.7,303700.0],["2018-07-18",15.6,15.95,15.1,15.75,405800.0],["2018-07-19",15.65,15.8,15.25,15.75,297800.0],["2018-07-20",15.75,16.6,15.7,15.9,298000.0],["2018-07-23",15.85,16.08,15.56,15.65,173500.0],["2018-07-24",15.75,15.85,15.0,15.15,248000.0],["2018-07-25",15.2,15.46,15.08,15.15,182600.0],["2018-07-26",15.2,15.3,14.75,14.85,230200.0],["2018-07-27",14.85,14.9,13.65,13.7,410100.0],["2018-07-30",13.65,13.7,13.35,13.4,245100.0],["2018-07-31",13.5,14.85,13.45,14.4,409000.0],["2018-08-01",14.45,14.8,14.15,14.4,189600.0],["2018-08-02",14.25,14.5,14.13,14.5,239900.0],["2018-08-03",14.45,14.65,13.65,13.75,312300.0],["2018-08-06",13.7,14.2,13.7,14.05,256200.0],["2018-08-07",14.1,14.25,13.7,13.9,103700.0],["2018-08-08",13.85,14.05,13.0,13.35,362700.0],["2018-08-09",12.95,14.55,12.85,14.45,403400.0],["2018-08-10",14.4,15.1,14.1,15.0,404800.0],["2018-08-13",15.05,15.55,14.93,15.35,379800.0],["2018-08-14",15.35,15.4,14.7,15.05,280100.0],["2018-08-15",14.95,14.95,14.35,14.45,184200.0],["2018-08-16",14.7,14.85,14.4,14.6,173600.0],["2018-08-17",14.55,15.2,14.35,15.05,285500.0],["2018-08-20",15.15,15.5,15.0,15.45,293100.0],["2018-08-21",15.35,15.75,15.1,15.2,526200.0],["2018-08-22",15.2,16.05,15.2,16.0,423200.0],["2018-08-23",16.0,16.08,15.55,15.85,228100.0],["2018-08-24",15.85,16.4,15.85,16.3,331400.0],["2018-08-27",16.35,17.6,16.35,17.25,666000.0],["2018-08-28",17.7,17.95,17.0,17.25,519200.0],["2018-08-29",17.3,17.35,16.5,16.73,340500.0],["2018-08-30",16.7,17.45,16.7,17.2,425100.0],["2018-08-31",17.2,17.45,17.05,17.2,323700.0],["2018-09-04",17.2,17.35,16.85,17.25,267300.0],["2018-09-05",17.65,17.75,16.95,17.65,443900.0],["2018-09-06",17.75,18.2,17.65,17.85,311000.0],["2018-09-07",17.75,18.9,17.65,18.35,323900.0],["2018-09-10",18.35,19.1,18.15,18.7,316700.0],["2018-09-11",18.9,19.05,18.6,18.7,235800.0],["2018-09-12",18.65,18.85,18.4,18.65,374300.0],["2018-09-13",18.7,19.25,18.5,18.85,259700.0],["2018-09-14",18.95,19.3,18.5,18.5,357400.0],["2018-09-17",18.4,18.54,17.9,18.3,403700.0],["2018-09-18",18.3,18.82,18.18,18.25,383300.0],["2018-09-19",18.15,18.3,17.64,17.95,359700.0],["2018-09-20",18.1,18.35,17.85,18.3,276400.0],["2018-09-21",18.3,18.45,17.75,18.0,739400.0],["2018-09-24",18.0,18.5,17.95,18.5,490900.0],["2018-09-25",18.5,19.3,18.5,19.1,264000.0],["2018-09-26",19.1,19.6,18.85,19.05,594100.0],["2018-09-27",19.0,19.13,17.25,17.35,663700.0],["2018-09-28",17.3,17.95,17.0,17.15,776500.0],["2018-10-01",17.16,17.37,16.48,17.09,774700.0],["2018-10-02",16.91,17.0,16.43,16.82,1024700.0],["2018-10-03",16.86,17.63,16.49,17.54,448100.0],["2018-10-04",17.53,17.59,17.3,17.43,562400.0],["2018-10-05",17.42,17.79,17.2,17.47,491600.0],["2018-10-08",17.44,17.47,16.37,16.51,673100.0],["2018-10-09",16.47,17.26,16.44,17.15,425600.0],["2018-10-10",17.15,17.15,16.15,16.28,588700.0],["2018-10-11",16.18,16.58,15.38,15.41,476300.0],["2018-10-12",15.65,15.71,14.89,15.33,540400.0],["2018-10-15",15.25,15.49,14.97,15.11,418900.0],["2018-10-16",15.18,15.78,15.07,15.74,262000.0],["2018-10-17",15.72,16.03,15.35,15.99,256200.0],["2018-10-18",15.9,16.16,15.62,15.82,300100.0],["2018-10-19",15.84,16.06,15.24,15.32,188000.0],["2018-10-22",15.4,15.54,14.95,15.27,339400.0],["2018-10-23",14.8,15.36,14.44,15.07,240800.0],["2018-10-24",15.07,15.44,14.05,14.06,277300.0],["2018-10-25",14.13,14.84,14.13,14.58,266900.0],["2018-10-26",14.46,15.02,14.2,14.52,331800.0],["2018-10-29",14.78,14.92,14.24,14.57,324300.0],["2018-10-30",14.56,15.26,14.43,15.24,196800.0],["2018-10-31",15.46,16.03,15.29,15.57,259300.0],["2018-11-01",15.76,16.05,15.48,16.02,218200.0],["2018-11-02",16.05,16.43,15.87,16.09,333100.0],["2018-11-05",16.17,16.29,15.6,15.95,298300.0],["2018-11-06",15.95,16.4,15.73,15.92,225300.0],["2018-11-07",15.99,16.98,15.79,16.93,277500.0],["2018-11-08",17.0,17.29,16.46,16.72,372800.0],["2018-11-09",17.4,17.48,15.36,15.71,341500.0],["2018-11-12",15.7,15.88,15.01,15.2,320400.0],["2018-11-13",15.25,15.57,14.88,15.41,319400.0],["2018-11-14",15.65,15.85,15.29,15.71,244700.0],["2018-11-15",15.5,16.28,15.35,16.2,229700.0],["2018-11-16",16.1,16.92,16.05,16.9,316100.0],["2018-11-19",16.9,16.95,16.38,16.55,280400.0],["2018-11-20",16.24,17.0,15.95,16.9,371400.0],["2018-11-21",16.93,17.7,16.89,17.42,200600.0],["2018-11-23",17.17,18.34,17.17,18.05,195300.0],["2018-11-26",18.23,18.77,17.78,18.71,418100.0],["2018-11-27",18.61,19.05,18.35,18.93,332300.0],["2018-11-28",19.02,20.34,18.95,20.29,571400.0],["2018-11-29",20.55,21.11,20.32,20.87,591000.0],["2018-11-30",20.8,21.94,20.76,21.92,648000.0],["2018-12-03",22.12,23.05,22.0,22.57,508500.0],["2018-12-04",22.58,22.74,21.14,21.9,688100.0],["2018-12-06",21.61,22.26,21.05,22.25,455200.0],["2018-12-07",22.12,22.22,21.09,21.21,491500.0],["2018-12-10",21.19,21.52,20.46,21.2,556900.0],["2018-12-11",21.46,21.46,20.4,20.51,338500.0],["2018-12-12",20.4,20.94,20.36,20.49,605500.0],["2018-12-13",20.49,20.78,19.72,19.86,518600.0],["2018-12-14",19.6,19.87,19.2,19.51,503000.0],["2018-12-17",19.42,19.59,18.82,18.98,470700.0],["2018-12-18",19.05,19.4,18.8,19.11,429500.0],["2018-12-19",19.1,19.76,18.89,19.03,490800.0],["2018-12-20",19.04,19.09,17.23,17.46,562500.0],["2018-12-21",17.47,17.68,15.87,15.93,631000.0],["2018-12-24",15.5,15.76,15.31,15.5,475400.0],["2018-12-26",15.66,16.19,15.48,16.05,541300.0],["2018-12-27",15.81,16.33,15.75,16.32,505500.0],["2018-12-28",16.34,16.87,15.66,16.54,496300.0],["2018-12-31",16.67,16.86,16.11,16.7,492200.0],["2019-01-02",16.43,16.52,15.95,16.11,410000.0],["2019-01-03",16.1,16.1,15.44,15.53,438900.0],["2019-01-04",15.9,16.33,15.54,16.04,438900.0],["2019-01-07",16.14,16.71,16.01,16.49,387100.0],["2019-01-08",16.7,17.06,16.35,16.81,277900.0],["2019-01-09",16.85,16.85,16.04,16.23,273400.0],["2019-01-10",16.18,16.27,15.59,16.2,260200.0],["2019-01-11",16.07,16.47,15.91,16.12,245700.0],["2019-01-14",15.97,15.97,15.43,15.63,390900.0],["2019-01-15",15.88,16.39,15.71,15.97,342400.0],["2019-01-16",16.04,16.7,16.02,16.4,265100.0],["2019-01-17",16.88,17.65,16.73,17.39,485100.0],["2019-01-18",17.45,17.59,16.56,17.0,413800.0],["2019-01-22",16.83,16.98,16.36,16.47,240400.0],["2019-01-23",16.55,16.94,16.43,16.77,231600.0],["2019-01-24",16.78,16.94,16.4,16.94,236100.0],["2019-01-25",16.98,17.25,16.81,17.19,296700.0],["2019-01-28",16.91,17.13,16.69,16.94,183500.0],["2019-01-29",16.95,17.11,16.65,16.99,150300.0],["2019-01-30",17.17,17.84,17.04,17.69,329500.0],["2019-01-31",17.74,18.94,17.41,18.82,1075400.0],["2019-02-01",19.66,20.45,18.95,19.37,885600.0],["2019-02-04",19.78,19.85,19.16,19.54,626000.0],["2019-02-05",21.04,21.46,19.63,20.73,1668000.0],["2019-02-06",20.93,21.94,20.87,21.52,801300.0],["2019-02-07",21.27,21.9,21.11,21.54,581600.0],["2019-02-08",21.42,21.75,21.33,21.52,359900.0],["2019-02-11",21.6,22.08,21.37,21.68,819400.0],["2019-02-12",21.87,22.16,21.53,22.15,527300.0],["2019-02-13",22.41,22.49,21.23,21.45,751100.0],["2019-02-14",21.46,21.91,21.46,21.79,334500.0],["2019-02-15",21.88,21.95,21.46,21.92,469600.0],["2019-02-19",21.92,22.1,21.64,21.8,283300.0],["2019-02-20",21.79,21.95,21.64,21.8,214800.0],["2019-02-21",21.8,21.99,21.59,21.97,337100.0],["2019-02-22",21.99,22.32,21.84,21.87,427900.0],["2019-02-25",22.19,22.25,21.89,22.08,776200.0],["2019-02-26",22.12,22.2,21.8,21.95,607800.0],["2019-02-27",21.59,22.0,21.13,21.73,941600.0],["2019-02-28",21.68,22.05,21.41,21.62,526700.0],["2019-03-01",21.85,21.94,20.9,20.91,380700.0],["2019-03-04",21.1,21.22,19.34,19.83,731600.0],["2019-03-05",19.85,19.86,19.05,19.24,492900.0],["2019-03-06",19.25,19.89,19.11,19.86,729700.0],["2019-03-07",19.84,20.39,19.41,19.99,647900.0],["2019-03-08",19.84,20.08,19.29,19.38,501100.0],["2019-03-11",19.42,20.33,19.42,20.32,309900.0],["2019-03-12",20.36,20.9,19.95,20.65,574400.0],["2019-03-13",20.79,20.99,20.48,20.8,194700.0],["2019-03-14",20.74,20.86,20.48,20.61,181500.0],["2019-03-15",20.67,21.58,20.66,21.1,576900.0],["2019-03-18",21.11,21.34,20.45,20.82,212400.0],["2019-03-19",20.94,21.08,20.58,20.91,224200.0],["2019-03-20",20.92,21.16,20.5,21.07,346200.0],["2019-03-21",20.99,21.24,20.72,20.88,318800.0],["2019-03-22",20.81,20.9,19.61,19.62,325400.0],["2019-03-25",19.67,20.2,19.41,19.99,251300.0],["2019-03-26",20.19,20.42,19.85,20.25,222600.0],["2019-03-27",20.17,20.28,19.45,19.91,238300.0],["2019-03-28",20.0,20.39,19.81,20.39,180000.0],["2019-03-29",20.51,20.56,20.17,20.53,275600.0],["2019-04-01",20.72,20.95,20.39,20.93,278700.0],["2019-04-02",20.94,21.68,20.72,21.66,352300.0],["2019-04-03",21.78,22.38,21.7,21.88,336200.0],["2019-04-04",21.88,21.98,21.28,21.44,264700.0],["2019-04-05",21.55,21.95,21.46,21.7,555900.0],["2019-04-08",21.69,21.72,21.06,21.38,260600.0],["2019-04-09",21.3,21.31,20.92,21.15,237200.0],["2019-04-10",21.18,21.45,20.89,21.27,182000.0],["2019-04-11",21.35,21.45,20.86,21.0,161100.0],["2019-04-12",21.15,21.2,20.56,20.63,191500.0],["2019-04-15",20.65,20.9,20.45,20.78,138500.0],["2019-04-16",20.9,21.04,20.43,20.59,178800.0],["2019-04-17",20.55,20.58,19.49,19.5,307800.0],["2019-04-18",19.5,19.79,19.0,19.6,226200.0],["2019-04-22",19.66,20.26,19.5,20.23,247400.0],["2019-04-23",20.33,20.48,20.12,20.31,245400.0],["2019-04-24",20.33,20.4,19.21,19.23,257600.0],["2019-04-25",19.23,19.34,18.88,19.21,268300.0],["2019-04-26",19.27,19.34,18.95,19.14,287500.0],["2019-04-29",19.04,19.69,18.65,19.61,368900.0],["2019-04-30",19.71,19.91,19.48,19.7,265600.0],["2019-05-01",19.74,19.85,19.43,19.56,233600.0],["2019-05-02",19.56,19.98,19.24,19.84,239300.0],["2019-05-03",19.95,20.48,19.7,20.43,264300.0],["2019-05-06",20.09,20.82,19.84,20.62,290000.0],["2019-05-07",20.28,20.73,18.86,19.27,559600.0],["2019-05-08",19.31,19.58,18.93,19.3,328800.0],["2019-05-09",19.15,19.85,18.86,19.76,352000.0],["2019-05-10",19.64,19.83,19.04,19.76,440200.0],["2019-05-13",19.13,19.42,18.37,18.47,430900.0],["2019-05-14",18.62,19.16,18.51,19.0,290500.0],["2019-05-15",18.87,19.58,18.64,19.37,304800.0],["2019-05-16",19.38,19.89,19.38,19.62,290500.0],["2019-05-17",19.4,19.61,18.7,18.99,297200.0],["2019-05-20",18.92,18.92,18.44,18.74,350300.0],["2019-05-21",18.79,19.33,18.74,19.02,327100.0],["2019-05-22",18.99,19.58,18.91,19.5,336700.0],["2019-05-23",19.19,19.28,18.62,18.74,205100.0],["2019-05-24",18.89,19.25,18.88,19.16,170900.0],["2019-05-28",19.15,19.71,19.08,19.2,392500.0],["2019-05-29",18.94,18.97,18.18,18.19,235900.0],["2019-05-30",18.19,18.57,17.96,18.12,317500.0],["2019-05-31",17.76,18.22,17.42,18.1,368700.0],["2019-06-03",18.12,18.25,17.66,17.93,424800.0],["2019-06-04",18.2,18.32,17.67,18.16,426700.0],["2019-06-05",18.31,18.37,17.93,17.99,437400.0],["2019-06-06",17.97,18.05,16.2,17.0,945300.0],["2019-06-07",17.01,17.3,16.91,17.02,512500.0],["2019-06-10",17.12,17.74,17.07,17.45,325400.0],["2019-06-11",17.6,17.6,16.95,17.18,343000.0],["2019-06-12",17.16,17.64,17.03,17.62,215800.0],["2019-06-13",17.72,17.91,17.31,17.55,379400.0],["2019-06-14",17.59,17.72,17.32,17.45,211700.0],["2019-06-17",17.46,17.94,17.42,17.79,260900.0],["2019-06-18",17.9,18.49,17.79,18.29,272200.0],["2019-06-19",18.32,18.76,18.21,18.73,282800.0],["2019-06-20",19.02,19.23,18.58,19.19,588300.0],["2019-06-21",19.04,19.32,18.65,19.26,349100.0],["2019-06-24",19.28,19.28,18.59,18.74,420000.0],["2019-06-25",18.83,18.83,18.42,18.43,496200.0],["2019-06-26",18.43,18.5,18.17,18.3,252400.0],["2019-06-27",18.37,18.62,18.3,18.55,371400.0],["2019-06-28",18.63,18.83,18.4,18.43,905000.0],["2019-07-01",18.71,19.0,18.45,18.99,557300.0],["2019-07-02",18.93,18.97,18.56,18.86,369700.0],["2019-07-03",19.0,19.0,18.69,18.86,225200.0],["2019-07-05",18.75,18.86,18.5,18.59,457700.0],["2019-07-08",18.59,18.67,18.27,18.59,909200.0],["2019-07-09",18.51,18.96,18.45,18.9,369600.0],["2019-07-10",19.0,19.0,18.57,18.82,298200.0],["2019-07-11",18.77,18.84,18.36,18.74,365500.0],["2019-07-12",18.7,19.07,18.63,19.01,403700.0],["2019-07-15",18.95,18.99,18.68,18.73,228500.0],["2019-07-16",18.77,19.0,18.61,18.9,325500.0],["2019-07-17",18.9,18.93,18.65,18.74,265900.0],["2019-07-18",18.72,18.92,18.56,18.84,343700.0],["2019-07-19",18.85,18.93,18.5,18.53,210100.0],["2019-07-22",18.51,18.73,18.38,18.43,178300.0],["2019-07-23",18.5,18.59,18.27,18.5,230300.0],["2019-07-24",18.44,18.7,18.1,18.65,203600.0],["2019-07-25",18.66,18.78,18.35,18.39,460200.0],["2019-07-26",18.51,18.66,18.39,18.57,170800.0],["2019-07-29",18.59,18.77,18.34,18.47,145400.0],["2019-07-30",18.33,18.84,18.33,18.67,184400.0],["2019-07-31",18.68,18.87,18.36,18.37,264900.0],["2019-08-01",18.42,18.63,18.06,18.16,287700.0],["2019-08-02",18.04,18.07,17.42,17.56,384200.0],["2019-08-05",17.25,17.25,16.07,16.65,590200.0],["2019-08-06",16.84,17.08,16.56,16.99,477400.0],["2019-08-07",15.91,16.44,14.22,14.26,1567800.0],["2019-08-08",14.35,14.75,14.07,14.16,719300.0],["2019-08-09",14.13,14.64,14.12,14.17,434800.0],["2019-08-12",14.17,14.17,13.54,13.74,528500.0],["2019-08-13",13.6,14.25,13.6,13.79,456400.0],["2019-08-14",13.51,13.95,12.95,13.03,486800.0],["2019-08-15",13.01,13.37,12.81,13.31,550700.0],["2019-08-16",13.47,13.65,13.3,13.39,437900.0],["2019-08-19",13.6,13.64,13.11,13.17,228200.0],["2019-08-20",13.3,13.3,12.89,13.01,293500.0],["2019-08-21",13.19,13.25,13.02,13.18,422800.0],["2019-08-22",13.24,13.25,12.68,12.75,642700.0],["2019-08-23",12.96,13.5,12.79,12.84,568500.0],["2019-08-26",13.03,14.14,12.86,13.83,1212300.0],["2019-08-27",13.86,14.06,13.34,13.42,825900.0],["2019-08-28",13.39,13.84,13.38,13.67,843800.0],["2019-08-29",13.69,14.19,13.69,14.03,340500.0],["2019-08-30",14.12,14.36,13.78,14.03,568400.0],["2019-09-03",13.92,14.18,13.76,14.16,831600.0],["2019-09-04",14.38,14.38,13.35,13.51,757500.0],["2019-09-05",13.77,14.23,13.63,14.0,759600.0],["2019-09-06",14.03,14.03,13.62,13.7,500400.0],["2019-09-09",13.85,13.9,13.34,13.44,568200.0],["2019-09-10",13.34,14.02,13.06,13.98,822500.0],["2019-09-11",13.98,14.33,13.9,14.24,507400.0],["2019-09-12",14.23,14.3,13.85,14.2,371800.0],["2019-09-13",14.19,14.39,14.0,14.36,893500.0],["2019-09-16",14.34,14.88,14.2,14.75,587400.0],["2019-09-17",14.74,14.82,14.21,14.6,678500.0],["2019-09-18",14.59,14.77,14.4,14.73,293000.0],["2019-09-19",14.73,15.06,14.62,14.67,290900.0],["2019-09-20",14.62,14.92,14.6,14.9,399700.0],["2019-09-23",14.76,14.84,14.36,14.51,321400.0],["2019-09-24",14.55,14.55,13.8,13.99,450200.0],["2019-09-25",13.96,14.16,13.66,13.76,395300.0],["2019-09-26",13.72,13.76,13.36,13.54,239400.0],["2019-09-27",13.58,13.85,13.48,13.69,331300.0],["2019-09-30",13.76,13.94,13.52,13.72,357800.0],["2019-10-01",13.74,13.96,13.03,13.13,335200.0],["2019-10-02",13.0,13.21,12.78,13.12,401000.0],["2019-10-03",13.06,13.52,13.01,13.51,297400.0],["2019-10-04",13.51,13.89,13.5,13.88,394900.0],["2019-10-07",13.81,13.93,13.5,13.52,323600.0],["2019-10-08",13.42,13.42,12.95,13.17,213600.0],["2019-10-09",13.22,13.32,13.09,13.16,170400.0],["2019-10-10",13.23,13.39,13.08,13.15,196400.0],["2019-10-11",13.3,13.67,13.25,13.41,215800.0],["2019-10-14",13.4,13.47,13.15,13.31,168200.0],["2019-10-15",13.32,13.82,13.29,13.75,185600.0],["2019-10-16",13.73,13.77,13.4,13.54,168600.0],["2019-10-17",13.65,13.86,13.53,13.85,193700.0],["2019-10-18",13.72,13.81,13.13,13.46,286300.0],["2019-10-21",13.68,13.75,13.41,13.58,274600.0],["2019-10-22",13.69,13.69,13.35,13.44,162700.0],["2019-10-23",13.4,13.6,13.22,13.43,177700.0],["2019-10-24",13.48,13.49,13.14,13.29,224500.0],["2019-10-25",13.29,13.48,13.21,13.32,256400.0],["2019-10-28",13.43,13.8,13.43,13.52,277300.0],["2019-10-29",13.52,13.54,13.38,13.43,221800.0],["2019-10-30",13.46,13.78,13.13,13.73,474300.0],["2019-10-31",13.74,13.8,13.41,13.52,335900.0],["2019-11-01",13.64,14.16,13.54,13.87,340400.0],["2019-11-04",14.07,14.35,13.86,13.92,351500.0],["2019-11-05",13.93,14.07,13.78,14.0,246300.0],["2019-11-06",14.6,15.93,14.55,15.32,804400.0],["2019-11-07",15.43,15.57,14.83,15.01,439200.0],["2019-11-08",14.89,15.63,14.84,15.5,385100.0],["2019-11-11",15.5,15.5,15.15,15.28,349000.0],["2019-11-12",15.25,15.61,15.17,15.17,255000.0],["2019-11-13",15.08,15.3,15.0,15.22,214100.0],["2019-11-14",15.19,15.26,14.96,15.0,203600.0],["2019-11-15",15.1,15.18,14.79,15.06,260900.0],["2019-11-18",15.02,15.02,14.69,14.79,201600.0],["2019-11-19",14.81,15.06,14.75,14.95,200800.0],["2019-11-20",14.86,15.13,14.79,15.05,412500.0],["2019-11-21",15.14,15.4,14.93,15.39,262500.0],["2019-11-22",15.49,15.51,15.11,15.26,356200.0],["2019-11-25",15.36,15.84,15.27,15.7,322000.0],["2019-11-26",15.72,15.76,15.34,15.51,464500.0],["2019-11-27",15.54,15.76,15.44,15.73,286100.0],["2019-11-29",15.66,15.75,15.51,15.54,173100.0],["2019-12-02",15.55,15.58,15.36,15.45,235200.0],["2019-12-03",15.27,15.38,15.04,15.18,172200.0],["2019-12-04",15.21,15.37,15.03,15.33,341300.0],["2019-12-05",15.42,15.49,15.19,15.31,192800.0],["2019-12-06",15.5,15.59,15.41,15.53,291800.0],["2019-12-09",15.52,15.65,15.41,15.6,262700.0],["2019-12-10",15.61,15.75,15.46,15.68,232500.0],["2019-12-11",15.76,15.8,15.43,15.58,515600.0],["2019-12-12",15.58,15.91,15.4,15.82,252600.0],["2019-12-13",15.87,16.1,15.7,15.81,194700.0],["2019-12-16",16.0,16.06,15.79,15.87,247700.0],["2019-12-17",15.89,16.2,15.76,16.1,368000.0],["2019-12-18",16.12,16.16,15.97,16.1,257100.0],["2019-12-19",16.1,16.55,15.92,16.53,278100.0],["2019-12-20",16.53,16.91,16.39,16.77,604500.0],["2019-12-23",16.72,17.1,16.45,16.95,327600.0],["2019-12-24",17.0,17.08,16.74,16.98,178900.0],["2019-12-26",17.0,17.0,16.6,16.82,238100.0],["2019-12-27",16.89,17.14,16.71,17.06,379600.0],["2019-12-30",17.12,17.12,16.05,16.09,369600.0],["2019-12-31",16.03,16.12,15.73,15.99,411900.0],["2020-01-02",16.11,16.47,15.78,16.42,306300.0],["2020-01-03",16.19,16.68,16.08,16.51,351700.0],["2020-01-06",16.29,16.63,16.09,16.6,505500.0],["2020-01-07",16.53,16.8,16.35,16.66,406700.0],["2020-01-08",16.65,17.26,16.65,17.2,389200.0],["2020-01-09",17.26,17.58,17.22,17.48,581100.0],["2020-01-10",17.62,18.17,17.54,18.02,539600.0],["2020-01-13",18.0,18.55,17.96,18.5,298500.0],["2020-01-14",18.41,18.74,18.26,18.6,262300.0],["2020-01-15",18.63,18.87,18.43,18.5,379600.0],["2020-01-16",18.67,18.78,18.5,18.57,347700.0],["2020-01-17",18.61,18.69,17.99,18.11,338100.0],["2020-01-21",18.0,18.0,17.47,17.59,459800.0],["2020-01-22",17.71,17.73,17.47,17.5,271100.0],["2020-01-23",17.49,17.56,16.91,17.13,260100.0],["2020-01-24",17.27,17.34,16.86,16.88,419600.0],["2020-01-27",16.52,16.85,16.32,16.74,547200.0],["2020-01-28",16.86,16.97,16.45,16.46,268400.0],["2020-01-29",16.47,16.61,16.14,16.15,238100.0],["2020-01-30",16.04,16.17,15.73,16.02,236000.0],["2020-01-31",15.94,15.97,15.48,15.68,236000.0],["2020-02-03",15.78,16.06,15.78,16.02,207300.0],["2020-02-04",16.27,16.41,16.14,16.18,126600.0],["2020-02-05",16.33,16.58,16.27,16.29,253300.0],["2020-02-06",16.45,16.48,16.2,16.36,353700.0],["2020-02-07",16.31,16.31,15.81,15.88,257300.0],["2020-02-10",15.79,15.91,15.61,15.73,155800.0],["2020-02-11",15.81,16.22,13.98,14.43,1608000.0],["2020-02-12",14.2,14.39,13.97,14.3,652300.0],["2020-02-13",14.11,14.35,13.93,14.06,297100.0],["2020-02-14",14.01,14.09,13.92,14.03,185700.0],["2020-02-18",13.98,14.28,13.92,14.14,258600.0],["2020-02-19",14.1,14.18,13.94,13.98,248500.0],["2020-02-20",13.9,14.09,13.82,14.07,306700.0],["2020-02-21",14.04,14.09,13.84,14.0,414800.0],["2020-02-24",13.56,13.63,13.13,13.51,301300.0],["2020-02-25",13.55,13.59,12.89,12.95,313300.0],["2020-02-26",12.96,13.22,12.86,12.98,326500.0],["2020-02-27",12.84,13.38,12.46,13.27,560500.0],["2020-02-28",12.42,12.72,10.62,11.65,1488700.0],["2020-03-02",11.68,11.69,11.25,11.61,497600.0],["2020-03-03",11.63,11.98,11.27,11.4,537600.0],["2020-03-04",11.52,12.14,11.39,12.04,513900.0],["2020-03-05",11.78,11.98,11.66,11.95,429400.0],["2020-03-06",11.56,12.1,11.52,12.07,377100.0],["2020-03-09",11.55,11.79,11.15,11.43,337000.0],["2020-03-10",11.86,11.93,10.76,11.17,599100.0],["2020-03-11",10.81,11.01,9.92,10.12,497200.0],["2020-03-12",9.31,9.85,8.77,9.04,764300.0],["2020-03-13",9.59,9.88,8.43,9.8,408000.0],["2020-03-16",8.67,9.33,8.67,8.78,481300.0],["2020-03-17",9.0,10.33,8.51,10.29,557300.0],["2020-03-18",9.7,10.28,8.82,9.12,428800.0],["2020-03-19",9.16,10.23,8.94,9.45,340000.0],["2020-03-20",9.59,9.73,8.77,8.98,696000.0],["2020-03-23",9.12,10.22,9.0,9.97,663800.0],["2020-03-24",10.4,11.23,10.4,11.2,411000.0],["2020-03-25",11.15,11.49,9.94,10.11,414500.0],["2020-03-26",10.2,10.77,9.81,10.5,328000.0],["2020-03-27",10.05,10.38,9.33,10.31,381900.0],["2020-03-30",10.37,10.95,10.15,10.9,375200.0],["2020-03-31",10.87,11.33,10.66,11.16,551200.0],["2020-04-01",10.78,11.14,10.4,10.55,403400.0],["2020-04-02",10.47,10.83,10.23,10.4,315600.0],["2020-04-03",10.36,10.74,9.53,9.8,298400.0],["2020-04-06",9.95,10.53,9.89,10.45,289700.0],["2020-04-07",10.59,10.88,9.98,10.12,389000.0],["2020-04-08",10.26,10.67,9.91,10.56,246400.0],["2020-04-09",10.71,10.95,10.47,10.65,331900.0],["2020-04-13",10.61,11.1,10.47,10.93,354400.0],["2020-04-14",11.04,11.49,10.92,11.12,294700.0],["2020-04-15",10.74,11.03,10.01,10.33,274400.0],["2020-04-16",10.37,10.47,10.03,10.43,268900.0],["2020-04-17",10.87,10.96,10.56,10.87,321800.0],["2020-04-20",10.71,11.39,10.71,11.0,223000.0],["2020-04-21",10.58,10.88,10.4,10.75,256800.0],["2020-04-22",10.95,11.1,10.43,10.87,222700.0],["2020-04-23",10.9,11.32,10.87,11.24,260700.0],["2020-04-24",11.25,11.25,10.77,10.83,274100.0],["2020-04-27",10.91,11.87,10.91,11.5,319400.0],["2020-04-28",11.76,11.79,11.06,11.33,492200.0],["2020-04-29",11.58,11.95,11.24,11.81,549500.0],["2020-04-30",11.52,11.86,11.37,11.61,371100.0],["2020-05-01",11.39,11.39,10.72,11.02,370800.0],["2020-05-04",11.0,11.28,10.8,11.14,328400.0],["2020-05-05",11.43,12.1,11.24,11.79,367300.0],["2020-05-06",11.93,12.24,11.71,11.96,311400.0],["2020-05-07",12.03,12.63,12.03,12.28,273900.0],["2020-05-08",12.43,12.79,11.88,12.23,313700.0],["2020-05-11",11.98,12.21,11.67,11.96,391200.0],["2020-05-12",11.99,12.19,11.6,11.61,552600.0],["2020-05-13",11.53,11.64,10.86,11.19,409700.0],["2020-05-14",10.94,11.25,10.55,10.76,792500.0],["2020-05-15",10.84,11.14,10.7,11.1,361900.0],["2020-05-18",11.46,11.92,11.42,11.58,758800.0],["2020-05-19",11.52,11.58,11.14,11.15,612900.0],["2020-05-20",11.35,11.56,11.17,11.41,583900.0],["2020-05-21",11.33,11.42,11.09,11.13,337500.0],["2020-05-22",11.14,11.25,10.82,11.21,551300.0],["2020-05-26",11.46,12.54,11.39,12.35,946000.0],["2020-05-27",12.5,12.53,12.14,12.3,572300.0],["2020-05-28",12.45,12.85,12.44,12.61,341200.0],["2020-05-29",12.52,12.65,12.12,12.42,387000.0],["2020-06-01",12.37,12.56,12.17,12.35,462100.0],["2020-06-02",12.53,12.93,12.47,12.77,323600.0],["2020-06-03",12.86,13.18,12.38,12.42,519400.0],["2020-06-04",12.38,12.72,12.27,12.3,410700.0],["2020-06-05",12.52,12.8,12.16,12.22,483600.0],["2020-06-08",12.26,12.67,12.14,12.58,485300.0],["2020-06-09",12.43,12.54,12.12,12.16,384100.0],["2020-06-10",12.25,12.45,12.13,12.27,492900.0],["2020-06-11",11.9,11.9,10.28,10.34,477300.0],["2020-06-12",10.69,10.87,10.5,10.74,419100.0],["2020-06-15",10.51,11.17,10.5,11.07,567600.0],["2020-06-16",11.38,11.58,11.08,11.17,325000.0],["2020-06-17",11.26,11.28,10.75,10.8,281700.0],["2020-06-18",10.7,10.86,10.31,10.39,209000.0],["2020-06-19",10.49,10.89,10.46,10.84,525800.0],["2020-06-22",10.75,10.97,10.48,10.91,337000.0],["2020-06-23",11.06,11.36,10.92,11.12,253300.0],["2020-06-24",11.05,11.37,10.54,10.64,545000.0],["2020-06-25",10.56,11.37,10.54,11.35,565800.0],["2020-06-26",11.26,11.3,10.58,10.6,670700.0],["2020-06-29",10.93,11.22,10.6,11.09,484800.0],["2020-06-30",11.08,11.51,10.97,11.4,701800.0],["2020-07-01",11.41,11.75,11.07,11.67,337500.0],["2020-07-02",11.81,12.22,11.8,12.07,342200.0],["2020-07-06",12.29,12.47,12.1,12.39,240400.0],["2020-07-07",12.26,12.66,12.23,12.31,301500.0],["2020-07-08",12.31,12.46,11.91,12.0,627600.0],["2020-07-09",12.06,12.27,11.81,11.89,370900.0],["2020-07-10",11.93,12.05,11.4,11.46,550300.0],["2020-07-13",11.63,11.92,11.45,11.46,834100.0],["2020-07-14",11.4,11.47,10.94,11.21,300900.0],["2020-07-15",11.52,12.75,11.52,12.62,615700.0],["2020-07-16",12.61,12.62,12.11,12.34,248200.0],["2020-07-17",12.31,12.96,12.31,12.75,233000.0],["2020-07-20",12.66,12.98,12.62,12.67,161700.0],["2020-07-21",12.86,12.92,12.48,12.56,260100.0],["2020-07-22",12.43,12.7,12.15,12.23,145300.0],["2020-07-23",12.14,12.27,11.91,12.08,214200.0],["2020-07-24",11.97,11.97,11.36,11.43,201200.0],["2020-07-27",11.46,11.9,11.42,11.82,199700.0],["2020-07-28",11.78,11.84,11.55,11.56,183100.0],["2020-07-29",11.65,11.82,11.37,11.73,294300.0],["2020-07-30",11.5,11.8,11.24,11.72,620300.0],["2020-07-31",11.71,11.86,11.46,11.83,327300.0],["2020-08-03",11.83,12.29,11.83,12.16,310400.0],["2020-08-04",12.21,12.33,12.04,12.25,273600.0],["2020-08-05",12.39,12.9,12.37,12.87,329700.0],["2020-08-06",12.95,13.17,12.71,12.85,225800.0],["2020-08-07",12.97,14.62,12.96,13.75,552700.0],["2020-08-10",13.84,13.9,13.18,13.25,447700.0],["2020-08-11",13.45,13.66,13.0,13.12,442200.0],["2020-08-12",13.34,13.55,13.26,13.37,241900.0],["2020-08-13",13.41,13.55,13.26,13.42,159500.0],["2020-08-14",13.3,13.42,13.17,13.31,157800.0],["2020-08-17",13.32,13.71,13.31,13.56,154500.0],["2020-08-18",13.66,13.66,13.23,13.47,251800.0],["2020-08-19",13.51,13.74,13.37,13.58,172800.0],["2020-08-20",13.45,13.7,13.45,13.56,188300.0],["2020-08-21",13.52,13.55,13.26,13.35,207800.0],["2020-08-24",13.49,13.49,12.9,13.16,391600.0],["2020-08-25",13.23,13.44,13.15,13.36,245100.0],["2020-08-26",13.38,13.38,13.05,13.21,189600.0],["2020-08-27",13.34,13.37,12.92,13.34,262700.0],["2020-08-28",13.47,13.8,13.29,13.8,276800.0],["2020-08-31",13.78,14.06,13.46,13.8,313900.0],["2020-09-01",13.85,13.85,13.47,13.71,254200.0],["2020-09-02",13.78,13.87,13.61,13.82,236200.0],["2020-09-03",13.83,13.83,12.83,12.94,295900.0],["2020-09-04",13.13,13.53,12.19,12.24,242900.0],["2020-09-08",12.06,12.35,11.6,12.01,253900.0],["2020-09-09",12.1,12.21,11.76,11.82,293800.0],["2020-09-10",11.83,12.14,11.65,11.67,155000.0],["2020-09-11",11.7,11.81,11.29,11.41,264900.0],["2020-09-14",11.62,12.05,11.53,12.0,268800.0],["2020-09-15",12.1,12.2,11.74,12.03,198900.0],["2020-09-16",12.14,12.54,12.0,12.33,279000.0],["2020-09-17",12.12,12.15,11.82,12.01,225700.0],["2020-09-18",12.17,12.2,11.78,12.18,586100.0],["2020-09-21",11.89,11.94,11.53,11.65,403700.0],["2020-09-22",11.68,12.01,11.49,11.97,200400.0],["2020-09-23",11.97,12.14,11.73,11.78,213200.0],["2020-09-24",11.8,11.9,11.48,11.68,308200.0],["2020-09-25",11.67,12.01,11.67,11.81,287500.0],["2020-09-28",11.94,12.25,11.83,12.09,491900.0],["2020-09-29",12.04,12.15,11.81,12.0,275600.0],["2020-09-30",12.05,12.17,11.73,11.74,312700.0],["2020-10-01",11.75,12.29,11.56,12.14,305000.0],["2020-10-02",11.83,12.06,11.6,11.7,301400.0],["2020-10-05",11.8,12.3,11.8,12.28,146800.0],["2020-10-06",12.43,13.1,12.41,12.64,617800.0],["2020-10-07",12.82,13.02,12.51,12.69,335300.0],["2020-10-08",12.94,13.65,12.84,13.55,388600.0],["2020-10-09",13.64,13.88,13.31,13.82,386400.0],["2020-10-12",13.67,14.4,13.67,14.26,299700.0],["2020-10-13",14.1,14.79,14.1,14.76,431300.0],["2020-10-14",14.91,15.0,14.08,14.12,503400.0],["2020-10-15",14.02,14.15,13.5,13.61,188000.0],["2020-10-16",13.62,14.11,13.62,14.07,206100.0],["2020-10-19",14.2,14.7,14.09,14.26,339900.0],["2020-10-20",14.35,14.52,13.97,14.05,172800.0],["2020-10-21",14.09,14.14,13.8,13.93,137500.0],["2020-10-22",14.02,14.28,13.84,14.21,213400.0],["2020-10-23",14.36,14.47,14.18,14.42,273700.0],["2020-10-26",14.24,14.52,13.87,13.98,223600.0],["2020-10-27",13.93,14.51,13.93,14.4,216300.0],["2020-10-28",14.13,14.25,13.48,13.57,226600.0],["2020-10-29",13.58,13.85,13.4,13.71,404700.0],["2020-10-30",13.54,13.78,13.15,13.31,260700.0],["2020-11-02",13.35,13.56,12.79,12.97,313700.0],["2020-11-03",13.13,13.68,13.11,13.56,277000.0],["2020-11-04",13.45,14.25,13.43,14.17,279100.0],["2020-11-05",14.43,14.79,14.03,14.51,334600.0],["2020-11-06",14.75,14.75,14.15,14.5,253900.0],["2020-11-09",14.8,15.78,14.5,15.51,538800.0],["2020-11-10",15.66,15.88,15.17,15.46,351000.0],["2020-11-11",15.66,15.68,14.94,15.33,366700.0],["2020-11-12",15.18,15.43,14.96,15.24,385600.0],["2020-11-13",15.49,15.71,15.25,15.62,317800.0],["2020-11-16",15.87,15.93,15.6,15.85,377200.0],["2020-11-17",15.75,16.17,15.46,16.14,306400.0],["2020-11-18",16.2,16.47,16.14,16.24,302200.0],["2020-11-19",16.18,16.46,15.96,16.46,271200.0],["2020-11-20",16.32,17.44,16.32,17.35,458500.0],["2020-11-23",17.5,17.9,17.24,17.38,351400.0],["2020-11-24",17.63,18.01,17.43,17.9,297000.0],["2020-11-25",17.87,17.92,17.5,17.86,209000.0],["2020-11-27",17.71,18.03,17.34,18.01,179700.0],["2020-11-30",18.06,18.61,17.84,18.52,262200.0],["2020-12-01",18.7,19.3,18.42,19.05,588600.0],["2020-12-02",18.98,19.16,18.74,18.88,136800.0],["2020-12-03",18.15,18.4,16.9,17.04,2254500.0],["2020-12-04",17.06,17.67,17.03,17.56,401200.0],["2020-12-07",17.63,18.36,17.38,17.96,505200.0],["2020-12-08",17.97,18.32,17.81,18.04,420000.0],["2020-12-09",18.08,18.18,16.99,17.17,343000.0],["2020-12-10",17.19,17.73,17.0,17.66,637200.0],["2020-12-11",17.52,18.08,17.42,17.55,795800.0],["2020-12-14",18.8,19.69,18.58,18.84,965700.0],["2020-12-15",18.94,19.31,18.8,19.31,663400.0],["2020-12-16",19.62,19.99,19.12,19.25,658700.0],["2020-12-17",19.57,19.93,19.26,19.81,512300.0],["2020-12-18",20.43,20.43,19.48,19.56,2635000.0],["2020-12-21",19.73,20.42,19.23,20.15,1293600.0],["2020-12-22",20.6,23.46,20.5,23.41,1765300.0],["2020-12-23",23.44,23.89,22.78,22.79,925800.0],["2020-12-24",22.99,23.05,22.45,22.67,225400.0],["2020-12-28",22.93,23.35,22.4,22.48,643900.0],["2020-12-29",22.68,22.75,20.9,21.66,729300.0],["2020-12-30",22.0,22.73,21.93,22.69,539100.0],["2020-12-31",22.52,22.86,21.58,21.83,510200.0],["2021-01-04",22.32,22.59,20.65,21.43,1066200.0],["2021-01-05",21.26,21.91,21.05,21.09,686500.0],["2021-01-06",20.71,21.73,20.56,21.51,737400.0],["2021-01-07",21.88,23.35,21.55,23.28,625800.0],["2021-01-08",23.66,24.4,23.24,23.56,760700.0],["2021-01-11",23.28,23.61,22.51,22.66,423700.0],["2021-01-12",22.66,22.77,22.06,22.4,447600.0],["2021-01-13",22.45,23.69,22.17,23.3,406500.0],["2021-01-14",23.26,25.9,23.26,25.65,870200.0],["2021-01-15",25.25,26.0,24.56,25.3,669500.0],["2021-01-19",25.81,26.9,25.81,26.4,752500.0],["2021-01-20",26.54,27.1,25.47,25.57,682400.0],["2021-01-21",25.54,25.92,24.71,25.57,546400.0],["2021-01-22",25.39,26.24,25.13,25.96,825300.0],["2021-01-25",25.95,26.48,24.36,25.08,683300.0],["2021-01-26",26.0,26.0,24.6,24.74,510600.0],["2021-01-27",24.22,24.5,22.06,22.17,1124800.0],["2021-01-28",23.31,24.04,22.73,23.43,672500.0],["2021-01-29",23.54,24.4,23.08,23.29,645200.0],["2021-02-01",23.5,24.0,23.21,23.91,1066100.0],["2021-02-02",24.93,27.8,24.93,27.54,2116800.0],["2021-02-03",27.47,28.8,27.23,27.99,759300.0],["2021-02-04",28.5,29.0,27.53,27.9,528400.0],["2021-02-05",28.28,28.28,26.76,27.75,520900.0],["2021-02-08",28.2,28.93,27.88,28.8,570500.0],["2021-02-09",28.92,29.56,28.22,28.43,405900.0],["2021-02-10",28.62,29.24,27.44,27.9,518300.0],["2021-02-11",27.9,28.2,25.64,26.67,770400.0],["2021-02-12",26.11,27.19,26.03,26.31,470300.0],["2021-02-16",26.88,27.07,26.05,26.16,602800.0],["2021-02-17",25.67,26.0,24.75,25.7,614300.0],["2021-02-18",24.92,25.22,23.93,24.62,500500.0],["2021-02-19",24.95,26.2,24.76,25.78,638600.0],["2021-02-22",25.25,26.54,24.86,25.08,789500.0],["2021-02-23",24.06,24.13,21.27,22.17,934200.0],["2021-02-24",23.3,23.65,22.21,22.89,518200.0],["2021-02-25",22.54,22.99,20.84,21.24,767300.0],["2021-02-26",22.15,23.19,20.64,22.11,828500.0],["2021-03-01",23.07,24.13,22.63,23.48,564800.0],["2021-03-02",23.48,23.6,22.48,22.6,416300.0],["2021-03-03",22.48,22.69,20.83,20.86,809600.0],["2021-03-04",20.54,20.95,19.25,20.01,1278800.0],["2021-03-05",20.41,20.45,18.28,19.51,1031500.0],["2021-03-08",19.85,20.13,18.0,18.08,1234700.0],["2021-03-09",18.89,20.31,18.73,19.8,1091100.0],["2021-03-10",19.8,21.34,19.8,20.24,737900.0],["2021-03-11",20.43,21.66,20.43,21.59,531200.0],["2021-03-12",21.23,21.57,19.95,21.02,563800.0],["2021-03-15",21.0,22.54,20.57,22.25,493700.0],["2021-03-16",22.56,22.9,21.26,21.83,486500.0],["2021-03-17",21.33,22.78,20.96,22.14,447700.0],["2021-03-18",21.83,21.99,20.63,20.75,417800.0],["2021-03-19",20.68,21.91,20.42,21.48,1004400.0],["2021-03-22",21.69,22.82,21.41,22.5,674500.0],["2021-03-23",22.78,22.87,21.66,21.95,957300.0],["2021-03-24",22.1,22.64,20.23,20.31,875700.0],["2021-03-25",19.78,21.1,19.48,21.0,601400.0],["2021-03-26",21.18,21.65,20.05,20.7,560400.0],["2021-03-29",20.46,20.69,19.45,19.69,420400.0],["2021-03-30",19.41,21.32,19.14,21.06,890800.0],["2021-03-31",21.42,23.23,21.18,22.89,823000.0],["2021-04-01",23.15,25.23,22.71,24.3,1056200.0],["2021-04-05",24.52,25.14,23.96,25.06,621900.0],["2021-04-06",25.48,25.96,24.95,25.46,936300.0],["2021-04-07",25.26,25.31,23.66,23.82,618900.0],["2021-04-08",24.13,24.65,23.67,24.62,1007300.0],["2021-04-09",24.62,24.74,23.64,24.0,390100.0],["2021-04-12",24.73,24.92,23.42,23.47,554300.0],["2021-04-13",23.56,24.4,23.5,24.2,333800.0],["2021-04-14",24.29,25.48,24.27,24.53,470000.0],["2021-04-15",24.77,24.89,24.08,24.55,354300.0],["2021-04-16",24.5,24.68,23.15,23.6,330400.0],["2021-04-19",23.31,23.62,22.59,23.2,295000.0],["2021-04-20",23.02,23.19,21.98,22.89,299400.0],["2021-04-21",22.84,23.96,22.47,23.9,282500.0],["2021-04-22",24.22,24.7,23.76,23.88,380900.0],["2021-04-23",23.9,24.56,23.82,24.07,406300.0],["2021-04-26",24.3,25.16,24.05,25.04,337300.0],["2021-04-27",25.04,25.44,24.18,24.49,220600.0],["2021-04-28",24.23,25.05,23.88,24.7,268700.0],["2021-04-29",24.87,24.87,23.2,23.65,282200.0],["2021-04-30",23.41,24.23,22.91,23.18,758700.0],["2021-05-03",23.34,23.46,22.28,22.35,460800.0],["2021-05-04",22.05,22.05,20.53,20.73,567400.0],["2021-05-05",20.84,21.13,20.06,20.36,378700.0],["2021-05-06",20.2,20.37,18.49,19.82,955800.0],["2021-05-07",20.4,21.39,19.04,19.34,694700.0],["2021-05-10",18.95,18.95,17.03,17.48,856800.0],["2021-05-11",16.61,18.76,16.55,18.34,605600.0],["2021-05-12",17.92,18.48,17.73,17.79,632600.0],["2021-05-13",18.05,18.36,17.12,17.59,680700.0],["2021-05-14",17.68,18.39,17.53,18.29,844500.0],["2021-05-17",18.23,18.56,17.76,18.18,401200.0],["2021-05-18",17.83,19.24,17.8,18.68,400400.0],["2021-05-19",18.12,19.12,17.86,18.95,393000.0],["2021-05-20",19.24,19.77,18.93,19.63,289300.0],["2021-05-21",19.91,20.09,19.55,19.56,315700.0],["2021-05-24",19.92,20.0,19.53,19.65,423600.0],["2021-05-25",19.69,20.35,19.66,19.74,390500.0],["2021-05-26",19.72,20.33,19.69,20.22,269100.0],["2021-05-27",20.24,20.42,19.83,20.38,353800.0],["2021-05-28",20.46,20.86,20.27,20.5,594900.0],["2021-06-01",20.52,20.7,20.14,20.62,411300.0],["2021-06-02",20.63,20.74,20.08,20.53,589200.0],["2021-06-03",20.37,20.4,19.54,19.87,282600.0],["2021-06-04",20.15,20.6,20.05,20.28,317400.0],["2021-06-07",20.4,21.39,20.31,21.2,492900.0],["2021-06-08",21.44,21.51,20.5,20.83,309400.0],["2021-06-09",20.99,21.57,20.86,21.2,383600.0],["2021-06-10",21.19,22.12,20.93,21.86,497100.0],["2021-06-11",22.13,22.5,21.71,21.94,265700.0],["2021-06-14",22.0,22.28,21.46,21.54,270900.0],["2021-06-15",21.61,21.63,20.68,20.85,265900.0],["2021-06-16",20.65,20.7,19.63,19.88,430000.0],["2021-06-17",19.66,19.93,19.39,19.64,778900.0],["2021-06-18",20.09,22.18,19.75,22.12,1102800.0],["2021-06-21",22.0,22.02,21.1,21.26,407100.0],["2021-06-22",21.16,21.24,20.2,20.93,335100.0],["2021-06-23",21.13,21.76,20.89,21.33,299900.0],["2021-06-24",21.67,22.4,21.61,22.33,320400.0],["2021-06-25",22.5,22.7,22.06,22.54,703200.0],["2021-06-28",22.95,23.92,22.89,23.68,510100.0],["2021-06-29",23.69,24.24,23.51,23.91,324600.0],["2021-06-30",23.87,23.92,22.51,22.66,347900.0],["2021-07-01",22.81,23.11,22.13,22.59,291900.0],["2021-07-02",22.75,22.79,21.95,22.1,180900.0],["2021-07-06",22.14,22.71,21.65,22.17,299500.0],["2021-07-07",22.27,22.63,21.13,21.6,244500.0],["2021-07-08",21.01,21.83,20.57,21.71,280500.0],["2021-07-09",21.71,22.6,21.71,22.41,321400.0],["2021-07-12",22.3,22.64,21.71,22.06,231200.0],["2021-07-13",22.01,22.14,21.07,21.11,298200.0],["2021-07-14",21.21,21.23,19.62,19.88,662800.0],["2021-07-15",19.84,20.2,18.87,19.65,410000.0],["2021-07-16",19.94,20.06,19.13,19.7,334600.0],["2021-07-19",19.26,20.56,19.08,19.95,315100.0],["2021-07-20",20.12,21.0,19.95,20.91,349700.0],["2021-07-21",21.04,21.32,20.41,21.32,326000.0],["2021-07-22",21.42,21.79,20.86,21.21,165100.0],["2021-07-23",21.3,21.38,20.57,20.95,158300.0],["2021-07-26",21.07,21.56,20.28,20.38,194600.0],["2021-07-27",20.38,20.47,19.46,19.99,345900.0],["2021-07-28",20.11,21.48,20.11,21.24,331600.0],["2021-07-29",21.35,21.67,21.12,21.33,258700.0],["2021-07-30",21.2,21.72,20.89,21.16,332300.0],["2021-08-02",21.36,21.51,20.88,21.32,198100.0],["2021-08-03",21.36,21.9,21.08,21.61,532200.0],["2021-08-04",21.43,22.0,21.14,21.6,299100.0],["2021-08-05",21.64,22.82,21.38,22.65,416400.0],["2021-08-06",23.84,26.24,23.52,25.32,748500.0],["2021-08-09",25.13,26.35,24.81,26.15,400500.0],["2021-08-10",25.94,26.32,25.46,25.61,321600.0],["2021-08-11",25.82,25.98,24.85,25.37,255300.0],["2021-08-12",25.36,25.44,24.19,24.24,553100.0],["2021-08-13",24.04,24.25,23.5,23.73,358000.0],["2021-08-16",23.67,23.67,22.8,23.18,250000.0],["2021-08-17",22.86,23.1,22.36,23.04,328400.0],["2021-08-18",23.17,23.81,23.0,23.27,185800.0],["2021-08-19",23.02,23.17,21.94,22.06,477500.0],["2021-08-20",21.94,22.96,21.21,22.84,209700.0],["2021-08-23",23.16,24.05,23.16,23.96,194000.0],["2021-08-24",24.16,24.83,23.53,24.63,396600.0],["2021-08-25",24.67,26.22,24.48,25.92,299400.0],["2021-08-26",25.9,26.13,25.1,25.34,454700.0],["2021-08-27",25.41,27.14,25.29,26.65,363300.0],["2021-08-30",26.69,27.12,26.32,26.42,233300.0],["2021-08-31",26.4,27.12,25.87,27.02,314700.0],["2021-09-01",27.05,27.95,26.73,27.95,300200.0],["2021-09-02",28.02,28.79,27.88,27.99,289000.0],["2021-09-03",27.84,28.3,27.45,27.9,271100.0],["2021-09-07",27.85,28.13,27.04,27.27,249900.0],["2021-09-08",27.31,27.31,26.31,27.09,219100.0],["2021-09-09",27.17,27.58,26.9,27.07,327700.0],["2021-09-10",27.32,27.48,26.82,26.86,362300.0],["2021-09-13",26.99,27.0,25.45,25.62,215100.0],["2021-09-14",25.83,25.92,24.93,24.99,286100.0],["2021-09-15",24.9,25.11,24.14,24.75,349700.0],["2021-09-16",24.71,25.13,24.36,24.61,260900.0],["2021-09-17",24.74,25.74,24.17,25.58,592500.0],["2021-09-20",24.71,25.18,24.51,24.85,385800.0],["2021-09-21",25.05,25.66,24.64,25.22,217900.0],["2021-09-22",25.38,25.92,24.5,25.49,362300.0],["2021-09-23",25.57,25.8,25.04,25.78,183200.0],["2021-09-24",25.61,25.79,25.34,25.57,149100.0],["2021-09-27",25.49,25.59,24.63,24.95,195000.0],["2021-09-28",24.66,24.66,23.21,23.3,376800.0],["2021-09-29",23.77,24.05,22.6,23.1,295200.0],["2021-09-30",23.26,23.79,23.23,23.26,275500.0],["2021-10-01",30.1,30.45,24.93,26.14,6681300.0],["2021-10-04",25.58,26.7,25.21,25.61,802700.0],["2021-10-05",26.02,27.05,25.84,26.73,918300.0],["2021-10-06",26.22,28.54,26.22,28.11,647300.0],["2021-10-07",28.44,30.67,27.8,30.58,1266500.0],["2021-10-08",29.68,32.42,29.68,32.24,1235700.0],["2021-10-11",32.24,32.27,29.55,29.68,954500.0],["2021-10-12",29.73,30.99,29.54,30.83,517100.0],["2021-10-13",31.2,31.38,29.98,30.18,782300.0],["2021-10-14",30.61,30.91,25.71,27.48,2481400.0],["2021-10-15",27.83,28.84,27.58,28.33,586700.0],["2021-10-18",28.15,28.62,27.28,27.79,571000.0],["2021-10-19",27.89,30.29,27.88,29.73,906100.0],["2021-10-20",29.7,30.07,29.05,29.26,618700.0],["2021-10-21",29.26,29.73,28.61,28.74,579400.0],["2021-10-22",28.54,29.82,28.42,29.75,642000.0],["2021-10-25",29.84,30.48,29.33,30.32,709700.0],["2021-10-26",30.77,32.99,29.92,32.86,1446500.0],["2021-10-27",32.65,34.18,32.06,33.42,954900.0],["2021-10-28",33.5,35.19,33.01,34.83,944100.0],["2021-10-29",34.66,34.9,34.01,34.77,397100.0],["2021-11-01",34.88,35.36,33.43,33.58,696400.0],["2021-11-02",33.56,34.39,33.36,33.69,465100.0],["2021-11-03",33.55,34.93,33.55,33.8,535600.0],["2021-11-04",34.36,35.07,33.8,34.96,757300.0],["2021-11-05",40.0,42.0,36.0,40.17,2491600.0],["2021-11-08",40.2,42.01,40.0,41.78,1084500.0],["2021-11-09",39.83,41.91,39.51,40.13,964800.0],["2021-11-10",40.92,40.99,37.52,38.32,1049400.0],["2021-11-11",38.5,39.37,37.54,37.56,540400.0],["2021-11-12",37.81,38.19,37.0,37.28,715400.0],["2021-11-15",37.05,37.66,36.09,36.25,650800.0],["2021-11-16",36.01,38.32,35.95,38.27,908200.0],["2021-11-17",37.99,38.54,36.57,37.17,476400.0],["2021-11-18",37.47,38.08,36.51,37.19,898900.0],["2021-11-19",37.01,37.76,36.26,37.22,882800.0],["2021-11-22",36.63,39.89,36.57,37.39,1548100.0],["2021-11-23",36.89,37.33,35.61,36.5,770200.0],["2021-11-24",36.47,36.98,35.27,36.55,314300.0],["2021-11-26",36.2,39.21,36.2,36.62,487400.0],["2021-11-29",38.2,38.2,35.14,35.3,551600.0],["2021-11-30",34.8,36.05,33.8,34.71,745600.0],["2021-12-01",35.15,36.24,33.6,33.76,1068700.0],["2021-12-02",33.54,35.16,33.01,34.28,680500.0],["2021-12-03",34.27,35.18,32.01,32.56,1026500.0],["2021-12-06",31.69,32.65,30.09,31.44,753400.0],["2021-12-07",32.14,34.47,32.14,33.91,1066800.0],["2021-12-08",33.63,35.2,33.14,34.26,753200.0],["2021-12-09",33.99,35.35,32.58,32.68,449200.0],["2021-12-10",32.63,34.1,31.43,31.71,588400.0],["2021-12-13",31.61,32.29,30.92,31.54,748200.0],["2021-12-14",31.0,32.01,30.38,30.9,664000.0],["2021-12-15",30.87,31.83,29.66,31.65,656800.0],["2021-12-16",31.9,32.07,28.62,29.03,778900.0],["2021-12-17",28.65,30.21,28.16,30.01,909200.0],["2021-12-20",29.21,29.94,27.41,29.15,834600.0],["2021-12-21",29.58,30.6,28.04,30.56,675200.0],["2021-12-22",30.62,31.92,29.96,31.9,636700.0],["2021-12-23",31.78,33.49,31.44,33.4,1108500.0],["2021-12-27",33.81,34.63,33.19,34.08,588900.0],["2021-12-28",34.12,34.25,31.75,32.01,498200.0],["2021-12-29",31.9,32.42,31.19,31.45,374100.0],["2021-12-30",31.56,32.85,31.45,31.58,231400.0],["2021-12-31",31.32,32.29,31.2,31.27,344900.0],["2022-01-03",31.65,32.28,31.0,31.93,563900.0],["2022-01-04",31.8,32.04,28.28,28.62,588400.0],["2022-01-05",28.63,28.75,26.61,26.94,668400.0],["2022-01-06",26.85,27.41,25.61,26.75,439700.0],["2022-01-07",26.75,27.7,25.52,25.61,652700.0],["2022-01-10",25.02,25.44,24.32,25.42,777300.0],["2022-01-11",25.21,26.57,24.9,26.16,443700.0],["2022-01-12",26.44,27.3,25.21,25.35,384900.0],["2022-01-13",25.37,25.47,23.97,24.08,434600.0],["2022-01-14",23.8,24.21,22.84,23.5,407400.0],["2022-01-18",22.9,22.99,21.77,22.03,597900.0],["2022-01-19",22.1,22.67,21.44,21.49,750100.0],["2022-01-20",21.95,22.18,20.7,20.79,913900.0],["2022-01-21",20.45,21.47,19.82,19.83,929900.0],["2022-01-24",19.31,20.68,18.41,20.54,921100.0],["2022-01-25",20.0,20.41,19.24,19.37,737100.0],["2022-01-26",20.01,20.45,18.68,18.98,556100.0],["2022-01-27",19.26,19.74,17.83,17.96,559200.0],["2022-01-28",18.25,18.84,17.38,18.79,1273800.0],["2022-01-31",18.81,20.59,18.8,20.5,1218700.0],["2022-02-01",20.86,21.23,19.98,20.7,1271900.0],["2022-02-02",21.1,21.1,19.39,19.82,1406300.0],["2022-02-03",19.42,19.74,18.56,18.65,1411500.0],["2022-02-04",18.73,19.27,18.08,18.86,1536300.0],["2022-02-07",18.84,20.21,18.84,19.39,1444200.0],["2022-02-08",19.23,19.44,18.51,19.3,1761600.0],["2022-02-09",19.6,20.56,19.43,20.5,1875100.0],["2022-02-10",19.84,21.79,19.66,20.4,1467800.0],["2022-02-11",20.39,21.0,19.39,19.61,1138600.0],["2022-02-14",19.65,20.38,19.15,19.41,609800.0],["2022-02-15",19.94,20.57,19.76,20.54,720800.0],["2022-02-16",20.36,20.68,19.86,20.42,654100.0],["2022-02-17",20.11,20.45,18.92,19.04,415900.0],["2022-02-18",18.98,19.22,18.24,18.4,497300.0],["2022-02-22",18.18,18.44,17.63,17.87,448000.0],["2022-02-23",18.11,18.24,17.23,17.3,543500.0],["2022-02-24",16.62,19.62,16.6,19.38,1437100.0],["2022-02-25",19.27,20.09,18.04,20.05,1652200.0],["2022-02-28",19.76,20.76,19.65,19.93,1592300.0],["2022-03-01",19.87,20.56,19.35,19.64,932100.0],["2022-03-02",19.73,21.08,19.31,19.91,810900.0],["2022-03-03",19.7,20.3,19.48,20.23,1141900.0],["2022-03-04",19.87,20.26,19.06,19.3,772500.0],["2022-03-07",19.45,19.78,18.56,18.69,641700.0],["2022-03-08",18.6,19.17,18.07,18.51,642400.0],["2022-03-09",19.16,19.65,18.71,19.61,688600.0],["2022-03-10",19.06,19.43,18.68,19.17,395300.0],["2022-03-11",19.33,19.43,18.13,18.18,345400.0],["2022-03-14",18.0,18.24,16.93,16.97,891700.0],["2022-03-15",17.13,17.43,16.41,17.39,703300.0],["2022-03-16",17.94,18.59,17.63,18.55,637800.0],["2022-03-17",18.55,20.03,18.2,19.73,1040900.0],["2022-03-18",19.55,21.04,19.04,20.95,789500.0],["2022-03-21",20.69,20.81,19.56,20.0,465700.0],["2022-03-22",20.11,21.0,20.02,20.73,309000.0],["2022-03-23",20.36,20.96,20.11,20.21,545800.0],["2022-03-24",20.37,20.55,19.65,20.46,329100.0],["2022-03-25",20.74,20.74,19.33,19.56,281100.0],["2022-03-28",19.65,20.2,18.99,19.73,271800.0],["2022-03-29",20.13,21.63,20.13,21.18,447500.0],["2022-03-30",20.86,21.27,20.31,20.48,385600.0],["2022-03-31",21.04,21.34,20.55,20.62,473500.0],["2022-04-01",20.7,21.91,20.6,21.89,899000.0],["2022-04-04",21.93,22.22,21.6,21.88,560100.0],["2022-04-05",21.88,22.14,20.86,21.07,529500.0],["2022-04-06",21.02,21.04,19.06,20.1,691200.0],["2022-04-07",20.12,20.46,19.62,20.0,509700.0],["2022-04-08",19.84,20.01,19.22,19.32,680700.0],["2022-04-11",19.03,19.16,18.56,18.88,668800.0],["2022-04-12",19.28,20.15,18.58,18.84,679000.0],["2022-04-13",18.88,19.6,18.79,19.18,280400.0],["2022-04-14",19.51,19.52,17.96,18.39,341000.0],["2022-04-18",18.58,18.58,17.49,17.66,580300.0],["2022-04-19",17.5,18.12,17.32,17.55,793500.0],["2022-04-20",17.66,17.66,16.55,16.56,851900.0],["2022-04-21",16.93,17.21,14.17,14.2,1682700.0],["2022-04-22",14.21,14.62,13.36,13.42,1608500.0],["2022-04-25",13.25,13.82,13.21,13.67,983000.0],["2022-04-26",13.67,13.67,12.57,12.8,1153800.0],["2022-04-27",12.8,13.24,12.25,12.34,939400.0],["2022-04-28",12.53,13.0,11.57,12.2,932000.0],["2022-04-29",12.16,12.95,11.9,12.03,1067000.0],["2022-05-02",12.06,12.75,12.04,12.69,797100.0],["2022-05-03",12.66,13.03,12.48,12.66,692000.0],["2022-05-04",12.68,12.95,11.81,12.82,860000.0],["2022-05-05",12.65,12.91,11.62,11.75,1000500.0],["2022-05-06",11.69,11.9,11.0,11.64,1280300.0],["2022-05-09",11.25,11.25,9.69,9.92,1888900.0],["2022-05-10",10.37,10.82,9.74,10.6,1295000.0],["2022-05-11",10.38,10.6,9.61,9.7,922400.0],["2022-05-12",9.5,10.85,9.47,10.57,1380600.0],["2022-05-13",10.82,11.36,10.53,10.97,1140400.0],["2022-05-16",10.8,10.97,10.18,10.18,800600.0],["2022-05-17",10.57,10.84,10.32,10.75,944100.0],["2022-05-18",10.47,10.87,9.96,10.17,559000.0],["2022-05-19",10.24,10.79,10.08,10.47,717500.0],["2022-05-20",10.8,10.84,9.88,10.49,652200.0],["2022-05-23",10.56,10.69,10.01,10.51,1172100.0],["2022-05-24",10.3,10.32,9.73,9.85,904800.0],["2022-05-25",9.79,9.98,9.62,9.96,879700.0],["2022-05-26",10.04,10.54,9.95,10.1,1260100.0],["2022-05-27",10.19,11.2,10.13,11.05,1283800.0],["2022-05-31",11.15,11.21,10.49,10.68,697700.0],["2022-06-01",10.75,10.86,9.94,10.02,490700.0],["2022-06-02",9.95,10.77,9.95,10.57,418500.0],["2022-06-03",10.32,10.55,9.98,10.14,812400.0],["2022-06-06",10.34,10.5,9.47,9.59,670000.0],["2022-06-07",9.48,10.1,9.39,10.05,617600.0],["2022-06-08",10.05,10.51,9.94,10.31,507900.0],["2022-06-09",10.17,10.17,9.6,9.61,588000.0],["2022-06-10",9.29,9.58,8.95,9.16,553700.0],["2022-06-13",8.76,8.96,8.51,8.65,898400.0],["2022-06-14",8.7,8.94,8.33,8.87,746200.0],["2022-06-15",8.98,9.27,8.57,8.74,1507600.0],["2022-06-16",8.4,8.45,8.11,8.35,1001100.0],["2022-06-17",8.64,9.29,8.5,9.05,1420600.0],["2022-06-21",9.13,9.71,9.13,9.36,576800.0],["2022-06-22",9.16,9.91,9.12,9.7,485600.0],["2022-06-23",9.82,10.45,9.75,10.43,615500.0],["2022-06-24",10.43,11.44,10.43,11.44,1598000.0],["2022-06-27",11.43,11.58,10.97,11.22,866800.0],["2022-06-28",11.24,11.46,10.92,11.12,1047500.0],["2022-06-29",11.03,11.34,10.86,11.12,778800.0],["2022-06-30",10.85,11.0,10.29,10.46,645500.0],["2022-07-01",10.45,11.03,10.32,10.88,474900.0],["2022-07-05",10.71,12.02,10.55,12.0,634300.0],["2022-07-06",12.05,12.41,11.92,12.11,788500.0],["2022-07-07",12.09,13.03,12.01,12.86,601100.0],["2022-07-08",12.65,12.99,12.29,12.6,518400.0],["2022-07-11",12.5,12.66,11.97,12.06,407700.0],["2022-07-12",12.16,12.53,11.65,12.08,490100.0],["2022-07-13",11.64,12.92,11.59,12.67,535700.0],["2022-07-14",12.54,12.61,11.99,12.07,549300.0],["2022-07-15",8.47,8.51,6.15,6.67,13273100.0],["2022-07-18",6.98,7.19,6.71,6.81,3938800.0],["2022-07-19",6.81,7.22,6.7,7.14,2119500.0],["2022-07-20",7.15,7.9,7.13,7.84,1373200.0],["2022-07-21",8.11,8.42,7.88,8.1,1314900.0],["2022-07-22",8.07,8.07,7.33,7.46,1370000.0],["2022-07-25",7.46,7.62,7.21,7.37,867000.0],["2022-07-26",7.28,7.44,7.11,7.3,710200.0],["2022-07-27",7.38,7.76,7.23,7.64,845100.0],["2022-07-28",7.61,7.74,7.3,7.34,981300.0],["2022-07-29",7.34,7.34,6.75,6.86,1610400.0],["2022-08-01",6.78,7.05,6.65,6.73,968900.0],["2022-08-02",6.66,7.7,6.65,7.51,1519200.0],["2022-08-03",7.61,8.02,7.56,7.78,1440200.0],["2022-08-04",7.85,8.08,7.8,7.98,1167300.0],["2022-08-05",7.82,8.88,7.64,8.75,1187100.0],["2022-08-08",8.72,8.86,8.01,8.27,1377500.0],["2022-08-09",8.16,8.38,7.72,7.78,1011200.0],["2022-08-10",8.09,8.77,8.04,8.7,1051300.0],["2022-08-11",8.8,9.29,8.3,8.34,948000.0],["2022-08-12",8.41,8.95,8.31,8.84,758300.0],["2022-08-15",8.93,9.02,8.65,8.92,767300.0],["2022-08-16",8.67,8.89,8.28,8.54,701600.0],["2022-08-17",8.39,8.64,8.32,8.37,681900.0],["2022-08-18",8.3,8.38,8.0,8.34,485500.0],["2022-08-19",8.15,8.28,7.89,7.97,463700.0],["2022-08-22",7.9,8.12,7.62,7.76,628900.0],["2022-08-23",7.79,7.94,7.58,7.61,658800.0],["2022-08-24",7.64,8.05,7.47,7.79,556600.0],["2022-08-25",7.86,8.06,7.8,7.85,768800.0],["2022-08-26",7.85,8.05,7.35,7.37,784700.0],["2022-08-29",7.22,7.42,7.06,7.06,621000.0],["2022-08-30",7.2,7.25,6.92,7.06,558900.0],["2022-08-31",7.19,7.3,6.96,7.01,501100.0],["2022-09-01",6.95,6.96,6.71,6.93,473900.0],["2022-09-02",7.05,7.09,6.62,6.74,581500.0],["2022-09-06",6.81,6.85,6.54,6.56,590900.0],["2022-09-07",6.57,7.08,6.54,7.06,647800.0],["2022-09-08",7.0,7.49,6.82,7.4,619400.0],["2022-09-09",7.48,7.64,7.38,7.56,417700.0],["2022-09-12",7.59,7.96,7.51,7.96,534900.0],["2022-09-13",7.81,7.81,7.16,7.25,506400.0],["2022-09-14",7.27,7.56,7.07,7.5,584500.0],["2022-09-15",7.39,7.8,7.12,7.24,604200.0],["2022-09-16",7.06,7.06,6.71,6.89,1019800.0],["2022-09-19",6.79,6.98,6.69,6.94,591700.0],["2022-09-20",6.8,6.97,6.68,6.77,587100.0],["2022-09-21",6.84,6.94,6.57,6.66,545900.0],["2022-09-22",6.58,6.61,6.17,6.19,1296300.0],["2022-09-23",6.17,6.36,6.04,6.15,935100.0],["2022-09-26",6.11,6.27,6.05,6.08,818400.0],["2022-09-27",6.23,6.27,6.05,6.16,591900.0],["2022-09-28",6.26,6.44,6.22,6.38,846600.0],["2022-09-29",6.25,6.35,6.05,6.11,495100.0],["2022-09-30",6.08,6.43,6.05,6.06,737400.0],["2022-10-03",6.14,6.16,5.73,6.07,676200.0],["2022-10-04",6.26,6.68,6.26,6.5,727300.0],["2022-10-05",6.33,6.41,5.92,6.04,762600.0],["2022-10-06",5.98,6.22,5.82,5.88,667700.0],["2022-10-07",5.77,5.77,5.39,5.4,873100.0],["2022-10-10",5.37,5.41,5.19,5.27,719900.0],["2022-10-11",5.23,5.44,5.08,5.31,1046900.0],["2022-10-12",5.32,5.36,5.15,5.26,717100.0],["2022-10-13",5.1,5.2,4.96,5.06,1237300.0],["2022-10-14",5.17,5.36,4.94,5.01,1121500.0],["2022-10-17",5.25,5.43,5.15,5.38,951100.0],["2022-10-18",5.57,5.65,5.42,5.49,789000.0],["2022-10-19",5.38,5.4,4.93,4.98,905400.0],["2022-10-20",4.99,5.17,4.9,5.0,657800.0],["2022-10-21",5.12,5.19,4.9,5.12,933800.0],["2022-10-24",5.1,5.34,4.81,5.33,959200.0],["2022-10-25",5.35,5.66,5.35,5.61,542400.0],["2022-10-26",5.61,5.9,5.51,5.8,608800.0],["2022-10-27",5.88,5.89,5.56,5.59,573700.0],["2022-10-28",5.59,5.71,5.4,5.68,553000.0],["2022-10-31",5.64,5.77,5.49,5.62,494100.0],["2022-11-01",5.64,5.78,5.61,5.7,461500.0],["2022-11-02",5.72,6.0,5.52,5.75,674600.0],["2022-11-03",5.7,5.83,5.6,5.71,793100.0],["2022-11-04",6.24,6.5,5.81,6.34,1138200.0],["2022-11-07",6.22,6.38,5.66,5.83,779100.0],["2022-11-08",5.86,6.17,5.74,6.03,719600.0],["2022-11-09",5.93,5.97,5.68,5.69,480900.0],["2022-11-10",6.13,6.73,6.05,6.7,1064400.0],["2022-11-11",6.66,6.97,6.57,6.84,867100.0],["2022-11-14",6.81,6.81,6.4,6.46,561700.0],["2022-11-15",6.68,6.88,6.64,6.8,492600.0],["2022-11-16",6.68,6.68,6.12,6.13,928100.0],["2022-11-17",6.0,6.01,5.18,5.19,2758500.0],["2022-11-18",5.32,5.32,4.9,5.05,4043600.0],["2022-11-21",5.0,5.31,5.0,5.25,1378000.0],["2022-11-22",5.29,5.3,5.02,5.09,1119200.0],["2022-11-23",5.11,5.51,5.11,5.44,841200.0],["2022-11-25",5.37,5.64,5.36,5.41,244200.0],["2022-11-28",5.32,5.43,5.03,5.04,835300.0],["2022-11-29",5.05,5.16,5.01,5.03,1001700.0],["2022-11-30",5.08,5.47,4.97,5.47,701100.0],["2022-12-01",5.48,5.73,5.42,5.63,608300.0],["2022-12-02",5.46,5.69,5.31,5.67,521500.0],["2022-12-05",5.66,5.95,5.52,5.93,786900.0],["2022-12-06",5.8,5.93,5.54,5.58,619200.0],["2022-12-07",5.54,5.77,5.47,5.6,466600.0],["2022-12-08",5.63,5.74,5.5,5.72,354100.0],["2022-12-09",5.66,5.94,5.56,5.6,433100.0],["2022-12-12",5.64,5.81,5.56,5.63,576200.0],["2022-12-13",5.93,6.1,5.5,5.52,613900.0],["2022-12-14",5.49,5.69,5.39,5.58,707600.0],["2022-12-15",5.49,5.63,5.43,5.52,465700.0],["2022-12-16",5.43,5.45,5.11,5.28,1441100.0],["2022-12-19",5.29,5.33,4.97,5.01,769400.0],["2022-12-20",4.97,5.07,4.92,4.97,411000.0],["2022-12-21",5.03,5.08,4.76,4.79,746900.0],["2022-12-22",4.73,4.74,4.5,4.67,717400.0],["2022-12-23",4.6,4.63,4.4,4.43,668800.0],["2022-12-27",4.44,4.47,4.21,4.26,769700.0],["2022-12-28",4.24,4.45,4.22,4.27,1080100.0],["2022-12-29",4.32,4.73,4.29,4.68,677100.0],["2022-12-30",4.57,4.72,4.5,4.66,595300.0],["2023-01-03",4.74,4.92,4.55,4.67,725300.0],["2023-01-04",4.77,4.98,4.69,4.97,915000.0],["2023-01-05",4.91,5.18,4.82,5.15,528900.0],["2023-01-06",5.21,5.61,4.94,5.38,2276300.0],["2023-01-09",5.49,5.72,5.47,5.61,795700.0],["2023-01-10",5.6,5.87,5.58,5.82,829300.0],["2023-01-11",5.89,5.9,5.66,5.81,647000.0],["2023-01-12",5.88,5.96,5.68,5.93,777400.0],["2023-01-13",5.83,6.28,5.83,6.28,610500.0],["2023-01-17",6.33,6.33,6.04,6.07,511900.0],["2023-01-18",6.09,6.3,5.96,5.96,550100.0],["2023-01-19",5.86,6.1,5.83,6.07,681900.0],["2023-01-20",6.44,6.59,6.26,6.51,1048400.0],["2023-01-23",6.84,6.84,6.41,6.76,694000.0],["2023-01-24",6.66,6.77,6.27,6.35,745200.0],["2023-01-25",6.23,6.63,6.07,6.61,592500.0],["2023-01-26",6.82,6.94,6.23,6.48,674000.0],["2023-01-27",6.41,6.72,6.34,6.57,430200.0],["2023-01-30",6.5,6.5,6.05,6.12,845500.0],["2023-01-31",6.13,6.31,6.05,6.15,470300.0],["2023-02-01",6.16,6.52,6.08,6.44,552400.0],["2023-02-02",6.63,6.98,6.58,6.7,675100.0],["2023-02-03",6.55,6.7,6.33,6.45,517700.0],["2023-02-06",6.38,6.48,6.26,6.32,427600.0],["2023-02-07",6.27,6.58,6.22,6.51,499000.0],["2023-02-08",6.44,6.5,6.1,6.16,442900.0],["2023-02-09",6.26,6.36,5.84,5.88,405400.0],["2023-02-10",5.77,5.92,5.68,5.86,345300.0],["2023-02-13",5.86,5.92,5.71,5.87,367300.0],["2023-02-14",5.73,6.01,5.68,5.75,375900.0],["2023-02-15",5.69,5.76,5.61,5.69,363900.0],["2023-02-16",5.56,5.61,5.36,5.37,915400.0],["2023-02-17",5.41,5.76,5.31,5.73,676600.0],["2023-02-21",5.6,5.65,5.37,5.44,530200.0],["2023-02-22",5.45,5.58,5.39,5.5,468200.0],["2023-02-23",5.56,5.57,5.22,5.49,474800.0],["2023-02-24",5.39,5.39,4.5,4.73,1254400.0],["2023-02-27",4.86,4.9,4.54,4.63,772200.0],["2023-02-28",4.6,4.88,4.59,4.84,873700.0],["2023-03-01",4.76,4.91,4.54,4.63,613500.0],["2023-03-02",4.56,4.83,4.55,4.77,706700.0],["2023-03-03",4.83,5.07,4.79,4.93,507800.0],["2023-03-06",4.94,4.94,4.62,4.64,546100.0],["2023-03-07",4.62,4.72,4.54,4.6,535400.0],["2023-03-08",4.59,4.68,4.48,4.54,884600.0],["2023-03-09",4.56,4.64,4.34,4.35,451900.0],["2023-03-10",4.46,4.46,4.0,4.12,959800.0],["2023-03-13",4.07,4.31,3.98,4.22,917400.0],["2023-03-14",4.37,4.44,4.12,4.23,467700.0],["2023-03-15",4.08,4.2,4.02,4.16,462800.0],["2023-03-16",4.21,4.21,4.01,4.12,452100.0],["2023-03-17",4.22,4.22,3.86,3.89,788600.0],["2023-03-20",3.93,3.95,3.79,3.86,447100.0],["2023-03-21",3.93,4.07,3.93,4.04,420700.0],["2023-03-22",4.04,4.16,3.81,3.81,482200.0],["2023-03-23",3.87,4.04,3.86,3.87,476600.0],["2023-03-24",3.82,3.95,3.8,3.88,407400.0],["2023-03-27",3.94,3.99,3.82,3.83,438200.0],["2023-03-28",3.83,3.92,3.81,3.87,538500.0],["2023-03-29",3.91,4.16,3.9,4.1,342900.0],["2023-03-30",4.04,4.19,3.91,3.94,548600.0],["2023-03-31",3.99,4.15,3.92,4.14,894700.0],["2023-04-03",4.18,4.23,4.0,4.07,554600.0],["2023-04-04",4.06,4.07,3.92,3.97,535600.0],["2023-04-05",3.98,3.98,3.88,3.93,677200.0],["2023-04-06",3.94,4.1,3.89,4.07,1836300.0],["2023-04-10",4.06,4.17,3.98,4.13,692600.0],["2023-04-11",4.13,4.31,4.08,4.08,597900.0],["2023-04-12",4.14,4.25,4.08,4.12,520000.0],["2023-04-13",4.19,4.44,4.12,4.43,852600.0],["2023-04-14",4.43,4.47,4.05,4.1,460100.0],["2023-04-17",4.09,4.37,4.08,4.34,815600.0],["2023-04-18",4.36,4.39,4.06,4.16,539700.0],["2023-04-19",4.12,4.27,4.06,4.24,695400.0],["2023-04-20",4.07,4.21,4.04,4.1,430200.0],["2023-04-21",4.19,4.36,4.06,4.3,673900.0],["2023-04-24",4.27,4.29,4.09,4.17,379800.0],["2023-04-25",4.11,4.22,4.03,4.07,587000.0],["2023-04-26",4.07,4.1,3.94,3.96,408900.0],["2023-04-27",3.99,4.0,3.83,3.9,308500.0],["2023-04-28",3.9,4.01,3.81,3.92,739500.0],["2023-05-01",3.89,4.09,3.82,4.05,483000.0],["2023-05-02",4.0,4.11,3.9,3.92,465100.0],["2023-05-03",3.96,4.23,3.87,4.09,913800.0],["2023-05-04",4.07,4.14,3.89,3.95,504700.0],["2023-05-05",3.86,4.02,2.85,3.76,1182800.0],["2023-05-08",3.79,3.79,3.29,3.41,923100.0],["2023-05-09",3.13,3.21,2.89,3.09,902500.0],["2023-05-10",3.19,3.31,2.8,2.86,1022000.0],["2023-05-11",2.86,2.95,2.6,2.64,1274300.0],["2023-05-12",2.66,2.73,2.58,2.65,1597900.0],["2023-05-15",2.69,2.78,2.57,2.76,1275400.0],["2023-05-16",2.74,2.76,2.58,2.62,773700.0],["2023-05-17",2.64,2.78,2.55,2.77,1175800.0],["2023-05-18",2.76,2.77,2.61,2.67,619100.0],["2023-05-19",2.76,2.77,2.58,2.59,907900.0],["2023-05-22",2.59,2.8,2.56,2.74,1349900.0],["2023-05-23",2.75,2.93,2.72,2.77,1362800.0],["2023-05-24",2.79,2.79,2.58,2.61,972600.0],["2023-05-25",2.61,2.67,2.44,2.48,775800.0],["2023-05-26",2.51,2.53,2.42,2.47,598600.0],["2023-05-30",2.55,2.55,2.31,2.35,888800.0],["2023-05-31",2.35,2.4,2.21,2.21,2488200.0],["2023-06-01",2.23,2.5,2.19,2.4,1503500.0],["2023-06-02",2.45,2.65,2.39,2.63,1053900.0],["2023-06-05",2.6,2.78,2.5,2.59,2140700.0],["2023-06-06",2.6,2.71,2.5,2.63,2998800.0],["2023-06-07",2.67,2.74,2.54,2.57,1354500.0],["2023-06-08",2.59,2.59,2.5,2.56,697700.0],["2023-06-09",2.56,2.6,2.48,2.54,398800.0],["2023-06-12",2.51,2.77,2.51,2.7,936100.0],["2023-06-13",2.65,2.92,2.62,2.89,561700.0],["2023-06-14",2.88,2.89,2.73,2.76,440700.0],["2023-06-15",2.73,2.91,2.71,2.87,783000.0],["2023-06-16",2.88,2.92,2.77,2.88,1668900.0],["2023-06-20",2.88,3.01,2.75,2.94,869100.0],["2023-06-21",3.03,3.07,2.86,2.97,618400.0],["2023-06-22",2.93,2.93,2.68,2.75,623100.0],["2023-06-23",2.68,2.86,2.67,2.8,3426800.0],["2023-06-26",2.75,2.76,2.61,2.65,536500.0],["2023-06-27",2.64,2.67,2.54,2.6,559300.0],["2023-06-28",2.63,2.7,2.59,2.68,324200.0],["2023-06-29",2.68,2.79,2.65,2.76,477400.0],["2023-06-30",2.82,2.84,2.75,2.8,410300.0],["2023-07-03",2.78,2.78,2.65,2.72,264000.0],["2023-07-05",2.73,2.75,2.67,2.71,571900.0],["2023-07-06",2.74,2.74,2.55,2.67,565000.0],["2023-07-07",2.67,2.77,2.64,2.71,523600.0],["2023-07-10",2.71,2.76,2.5,2.53,505900.0],["2023-07-11",2.55,2.99,2.55,2.92,2055900.0],["2023-07-12",3.0,3.12,2.94,3.07,1961500.0],["2023-07-13",3.07,3.2,3.04,3.13,1036600.0],["2023-07-14",3.14,3.24,3.11,3.14,898100.0],["2023-07-17",3.12,3.21,2.97,3.21,851700.0],["2023-07-18",3.23,3.32,3.2,3.29,826800.0],["2023-07-19",3.32,3.53,3.31,3.42,971000.0],["2023-07-20",3.44,3.5,3.36,3.47,833700.0],["2023-07-21",3.54,3.84,3.49,3.75,1316300.0],["2023-07-24",3.78,3.8,3.56,3.6,1034400.0],["2023-07-25",3.57,3.59,3.42,3.44,1124500.0],["2023-07-26",3.4,3.55,3.36,3.52,760000.0],["2023-07-27",3.57,3.75,3.44,3.47,720300.0],["2023-07-28",3.5,3.72,3.45,3.71,1015900.0],["2023-07-31",3.67,3.76,3.54,3.6,1405400.0],["2023-08-01",3.58,3.58,3.27,3.3,855000.0],["2023-08-02",3.27,3.3,3.2,3.21,736700.0],["2023-08-03",3.21,3.41,3.16,3.38,709900.0],["2023-08-04",3.54,3.63,2.88,2.89,1649600.0],["2023-08-07",2.85,2.85,2.42,2.49,1413600.0],["2023-08-08",2.48,2.48,2.27,2.29,1100900.0],["2023-08-09",2.33,2.35,2.14,2.19,2121600.0],["2023-08-10",2.21,2.23,2.1,2.13,2048900.0],["2023-08-11",2.15,2.16,2.06,2.09,915700.0],["2023-08-14",2.05,2.08,1.91,1.97,1163800.0],["2023-08-15",1.95,1.99,1.81,1.84,919000.0],["2023-08-16",1.84,1.85,1.65,1.71,1178800.0],["2023-08-17",1.73,1.77,1.66,1.69,663900.0],["2023-08-18",1.67,1.69,1.58,1.66,2465400.0],["2023-08-21",1.65,1.78,1.62,1.73,1091400.0],["2023-08-22",1.75,1.87,1.71,1.76,1431400.0],["2023-08-23",1.76,1.85,1.75,1.79,1376400.0],["2023-08-24",1.79,1.8,1.62,1.63,617300.0],["2023-08-25",1.6,1.66,1.6,1.65,604900.0],["2023-08-28",1.68,1.8,1.66,1.69,875100.0],["2023-08-29",1.68,1.82,1.66,1.79,815900.0],["2023-08-30",1.81,1.82,1.74,1.76,574900.0],["2023-08-31",1.75,1.79,1.74,1.74,795600.0],["2023-09-01",1.76,1.84,1.75,1.8,1225800.0],["2023-09-05",1.81,1.86,1.76,1.8,1179300.0],["2023-09-06",1.8,1.81,1.67,1.68,806500.0],["2023-09-07",1.68,1.68,1.58,1.61,687500.0],["2023-09-08",1.61,1.74,1.59,1.72,1021400.0],["2023-09-11",1.72,1.78,1.65,1.76,746000.0],["2023-09-12",1.75,1.78,1.73,1.75,339700.0],["2023-09-13",1.85,2.23,1.85,2.11,3448000.0],["2023-09-14",2.1,2.16,1.9,2.1,1418900.0],["2023-09-15",2.09,2.15,1.89,1.94,2670600.0],["2023-09-18",1.94,1.96,1.81,1.81,683900.0],["2023-09-19",1.78,1.81,1.7,1.75,908700.0],["2023-09-20",1.75,1.79,1.69,1.7,805500.0],["2023-09-21",1.68,1.69,1.6,1.61,830200.0],["2023-09-22",1.63,1.67,1.55,1.56,934600.0],["2023-09-25",1.54,1.56,1.48,1.5,578500.0],["2023-09-26",1.47,1.54,1.45,1.51,934200.0],["2023-09-27",1.56,1.57,1.5,1.55,1179000.0],["2023-09-28",1.56,1.71,1.55,1.7,862500.0],["2023-09-29",1.73,1.92,1.7,1.89,1976300.0],["2023-10-02",1.88,1.99,1.85,1.98,1172200.0],["2023-10-03",1.95,2.03,1.93,1.99,846200.0],["2023-10-04",1.99,2.06,1.96,2.02,764700.0],["2023-10-05",2.0,2.1,1.99,2.09,684900.0],["2023-10-06",2.05,2.13,2.0,2.04,771000.0],["2023-10-09",2.01,2.08,1.99,2.05,592900.0],["2023-10-10",2.0,2.12,2.0,2.11,732000.0],["2023-10-11",2.11,2.15,2.02,2.06,590000.0],["2023-10-12",2.06,2.06,1.88,1.93,595100.0],["2023-10-13",1.91,2.02,1.87,1.99,594800.0],["2023-10-16",2.01,2.04,1.89,1.96,1132200.0],["2023-10-17",1.96,2.04,1.96,2.0,412600.0],["2023-10-18",1.97,1.97,1.79,1.8,541500.0],["2023-10-19",1.78,1.79,1.66,1.69,468800.0],["2023-10-20",1.69,1.77,1.65,1.7,780200.0],["2023-10-23",1.66,1.74,1.66,1.68,723200.0],["2023-10-24",1.72,1.76,1.68,1.7,609400.0],["2023-10-25",1.68,1.72,1.65,1.66,462800.0],["2023-10-26",1.64,1.69,1.58,1.64,612700.0],["2023-10-27",1.65,1.65,1.54,1.55,519900.0],["2023-10-30",1.6,1.6,1.52,1.54,630900.0],["2023-10-31",1.54,1.66,1.54,1.66,609000.0],["2023-11-01",1.67,1.69,1.62,1.66,727300.0],["2023-11-02",1.67,1.82,1.67,1.8,658500.0],["2023-11-03",1.93,2.08,1.79,1.93,1011000.0],["2023-11-06",1.93,1.96,1.74,1.75,739800.0],["2023-11-07",1.69,1.75,1.68,1.74,509700.0],["2023-11-08",1.74,1.74,1.62,1.63,455500.0],["2023-11-09",1.65,1.66,1.53,1.6,942300.0],["2023-11-10",1.6,1.66,1.51,1.66,835500.0],["2023-11-13",1.66,1.71,1.6,1.66,441500.0],["2023-11-14",1.72,1.99,1.72,1.96,728000.0],["2023-11-15",1.96,2.17,1.96,2.09,1321000.0],["2023-11-16",2.08,2.09,1.97,2.06,610500.0],["2023-11-17",2.09,2.11,2.01,2.04,1124900.0],["2023-11-20",2.03,2.1,1.97,1.99,944600.0],["2023-11-21",1.96,2.0,1.92,1.92,726300.0],["2023-11-22",1.94,1.97,1.91,1.96,738100.0],["2023-11-24",1.98,2.05,1.92,2.03,156800.0],["2023-11-27",2.0,2.16,1.97,2.16,681100.0],["2023-11-28",2.17,2.28,2.1,2.27,662500.0],["2023-11-29",2.3,2.55,2.3,2.43,828000.0],["2023-11-30",2.46,2.53,2.35,2.36,564000.0],["2023-12-01",2.4,2.49,2.2,2.47,777600.0],["2023-12-04",2.44,2.55,2.36,2.41,755200.0],["2023-12-05",2.41,2.41,2.14,2.15,555200.0],["2023-12-06",2.19,2.24,2.08,2.18,488500.0],["2023-12-07",2.19,2.24,2.13,2.2,407300.0],["2023-12-08",2.22,2.36,2.18,2.28,481100.0],["2023-12-11",2.27,2.32,2.09,2.09,662100.0],["2023-12-12",2.12,2.12,1.92,2.0,594000.0],["2023-12-13",2.01,2.11,1.85,2.09,1290900.0],["2023-12-14",2.3,3.02,2.3,2.95,5957600.0],["2023-12-15",2.98,3.14,2.81,2.88,2978400.0],["2023-12-18",2.81,3.12,2.61,3.06,1627000.0],["2023-12-19",3.1,3.26,2.98,3.1,1069900.0],["2023-12-20",3.07,3.2,2.92,2.93,646100.0],["2023-12-21",2.99,3.13,2.9,3.07,568400.0],["2023-12-22",3.07,3.21,3.07,3.12,373500.0],["2023-12-26",3.15,3.44,3.15,3.32,751700.0],["2023-12-27",3.37,3.51,3.27,3.37,940700.0],["2023-12-28",3.36,3.39,3.08,3.13,852100.0],["2023-12-29",3.04,3.2,2.96,3.05,687500.0],["2024-01-02",2.99,3.28,2.97,3.12,563800.0],["2024-01-03",3.02,3.16,2.91,2.93,525600.0],["2024-01-04",2.89,2.98,2.8,2.85,522700.0],["2024-01-05",2.8,2.97,2.65,2.79,726100.0],["2024-01-08",2.78,2.9,2.7,2.87,413600.0],["2024-01-09",2.83,2.84,2.7,2.7,443000.0],["2024-01-10",2.73,2.94,2.7,2.94,557800.0],["2024-01-11",2.97,3.04,2.81,2.88,571400.0],["2024-01-12",2.96,3.06,2.83,2.86,450100.0],["2024-01-16",2.81,2.94,2.7,2.71,415700.0],["2024-01-17",2.75,2.75,2.59,2.68,387700.0],["2024-01-18",2.71,2.73,2.6,2.68,338700.0],["2024-01-19",2.71,2.74,2.6,2.69,487600.0],["2024-01-22",2.72,2.82,2.62,2.81,661800.0],["2024-01-23",2.83,3.01,2.83,2.99,468400.0],["2024-01-24",3.01,3.01,2.69,2.7,470800.0],["2024-01-25",2.74,2.83,2.63,2.67,462300.0],["2024-01-26",2.72,2.79,2.63,2.78,426600.0],["2024-01-29",2.77,2.87,2.68,2.85,367300.0],["2024-01-30",2.82,2.82,2.72,2.78,281400.0],["2024-01-31",2.74,2.91,2.63,2.63,604900.0],["2024-02-01",2.74,2.8,2.6,2.76,648200.0],["2024-02-02",2.68,2.76,2.57,2.72,525100.0],["2024-02-05",2.67,2.72,2.58,2.59,572000.0],["2024-02-06",2.61,2.88,2.53,2.87,563400.0],["2024-02-07",2.85,2.87,2.75,2.78,324900.0],["2024-02-08",2.79,2.93,2.79,2.92,310100.0],["2024-02-09",2.95,3.04,2.91,3.0,438300.0],["2024-02-12",3.0,3.14,2.99,3.12,574200.0],["2024-02-13",2.89,2.98,2.67,2.72,448600.0],["2024-02-14",2.82,2.88,2.69,2.82,517500.0],["2024-02-15",2.87,3.25,2.87,3.24,620900.0],["2024-02-16",3.2,3.23,3.06,3.18,440300.0],["2024-02-20",3.14,3.2,2.88,2.89,604300.0],["2024-02-21",2.83,2.95,2.8,2.85,301900.0],["2024-02-22",2.82,2.92,2.82,2.87,358900.0],["2024-02-23",2.9,3.16,2.88,3.03,444600.0],["2024-02-26",3.01,3.22,3.01,3.2,844700.0],["2024-02-27",3.41,4.43,3.24,4.15,2891800.0],["2024-02-28",4.18,4.18,3.57,3.72,1298300.0],["2024-02-29",3.93,4.91,3.87,4.65,2381900.0],["2024-03-01",4.7,4.7,4.17,4.61,1628200.0],["2024-03-04",4.69,4.71,4.2,4.21,707700.0],["2024-03-05",4.2,4.25,3.72,3.76,824900.0],["2024-03-06",3.8,3.91,3.54,3.64,766900.0],["2024-03-07",3.71,3.83,3.61,3.66,484200.0],["2024-03-08",3.75,3.84,3.38,3.47,959800.0],["2024-03-11",3.46,3.85,3.46,3.61,582900.0],["2024-03-12",3.62,3.65,3.43,3.47,423900.0],["2024-03-13",3.44,3.64,3.34,3.38,563800.0],["2024-03-14",3.38,3.65,3.17,3.2,553400.0],["2024-03-15",3.18,3.34,3.17,3.33,511300.0],["2024-03-18",3.33,3.36,3.04,3.25,935700.0],["2024-03-19",3.22,3.37,3.12,3.27,621900.0],["2024-03-20",3.27,3.61,3.17,3.49,628100.0],["2024-03-21",3.54,3.67,3.48,3.49,424000.0],["2024-03-22",3.45,3.56,3.4,3.45,331800.0],["2024-03-25",3.57,3.57,3.41,3.45,350100.0],["2024-03-26",3.51,3.59,3.45,3.45,337200.0],["2024-03-27",3.46,3.59,3.45,3.51,497200.0],["2024-03-28",3.54,3.72,3.45,3.49,447800.0],["2024-04-01",3.49,3.54,3.44,3.49,336800.0],["2024-04-02",3.4,3.49,3.31,3.33,380200.0],["2024-04-03",3.33,3.37,3.21,3.34,336300.0],["2024-04-04",3.4,3.43,3.17,3.21,396700.0],["2024-04-05",3.2,3.24,3.11,3.19,339400.0],["2024-04-08",3.23,3.26,3.15,3.21,168700.0],["2024-04-09",3.2,3.31,3.17,3.23,291500.0],["2024-04-10",3.11,3.2,3.06,3.13,324100.0],["2024-04-11",3.12,3.19,3.06,3.11,389400.0],["2024-04-12",3.1,3.13,2.83,2.87,375300.0],["2024-04-15",2.83,2.86,2.62,2.69,491200.0],["2024-04-16",2.73,2.77,2.57,2.73,317000.0],["2024-04-17",2.78,2.85,2.73,2.76,417200.0],["2024-04-18",2.79,2.9,2.71,2.8,616000.0],["2024-04-19",2.77,2.87,2.71,2.83,466300.0],["2024-04-22",2.88,2.9,2.78,2.86,204300.0],["2024-04-23",2.88,3.03,2.88,2.9,192400.0],["2024-04-24",2.91,2.91,2.75,2.8,213700.0],["2024-04-25",2.72,2.74,2.64,2.65,281900.0],["2024-04-26",2.67,2.74,2.62,2.66,513800.0],["2024-04-29",2.72,3.12,2.72,3.05,533800.0],["2024-04-30",3.01,3.08,2.87,2.91,272100.0],["2024-05-01",3.0,3.23,2.94,3.11,492800.0],["2024-05-02",3.22,3.35,3.07,3.34,763600.0],["2024-05-03",3.62,4.01,3.53,3.92,1702600.0],["2024-05-06",4.0,4.03,3.55,3.56,1205200.0],["2024-05-07",3.58,3.63,3.37,3.53,439900.0],["2024-05-08",3.44,3.51,3.4,3.46,360800.0],["2024-05-09",3.47,3.51,3.42,3.47,341700.0],["2024-05-10",3.5,3.63,3.36,3.62,404700.0],["2024-05-13",3.66,3.73,3.55,3.61,480300.0],["2024-05-14",3.61,3.73,3.57,3.65,599300.0],["2024-05-15",3.84,3.89,3.64,3.7,401500.0],["2024-05-16",3.7,3.8,3.67,3.77,362900.0],["2024-05-17",3.77,3.77,3.58,3.61,452400.0],["2024-05-20",3.63,3.65,3.38,3.4,368600.0],["2024-05-21",3.38,3.55,3.38,3.51,351700.0],["2024-05-22",3.47,3.63,3.45,3.47,335700.0],["2024-05-23",3.49,3.54,3.15,3.22,455000.0],["2024-05-24",3.25,3.25,3.09,3.17,275100.0],["2024-05-28",3.14,3.22,3.09,3.15,223000.0],["2024-05-29",3.13,3.2,3.03,3.19,438400.0],["2024-05-30",3.37,3.43,3.31,3.4,430000.0],["2024-05-31",3.44,3.44,3.3,3.38,539300.0],["2024-06-03",3.45,3.49,3.33,3.48,424500.0],["2024-06-04",3.42,3.51,3.39,3.5,239700.0],["2024-06-05",3.55,3.88,3.47,3.85,565400.0],["2024-06-06",3.81,3.83,3.51,3.52,420300.0],["2024-06-07",3.45,3.49,3.23,3.26,450700.0],["2024-06-10",3.2,3.38,3.16,3.28,298500.0],["2024-06-11",3.25,3.32,3.17,3.32,232200.0],["2024-06-12",3.54,3.54,3.28,3.3,222600.0],["2024-06-13",3.29,3.34,3.09,3.14,316300.0],["2024-06-14",3.09,3.13,3.04,3.05,159500.0],["2024-06-17",3.05,3.11,2.94,2.98,525900.0],["2024-06-18",2.97,2.97,2.72,2.73,398600.0],["2024-06-20",2.76,2.82,2.72,2.81,358100.0],["2024-06-21",2.81,2.97,2.8,2.94,781900.0],["2024-06-24",2.96,3.03,2.92,3.0,277200.0],["2024-06-25",2.98,3.01,2.85,2.9,262000.0],["2024-06-26",2.91,3.22,2.86,3.18,566100.0],["2024-06-27",3.17,3.17,2.98,3.01,314800.0],["2024-06-28",3.05,3.2,3.0,3.1,1201200.0],["2024-07-01",3.11,3.11,2.95,2.99,385200.0],["2024-07-02",2.99,3.0,2.8,2.89,233200.0],["2024-07-03",2.92,2.98,2.84,2.88,227700.0],["2024-07-05",2.89,2.98,2.79,2.97,347000.0],["2024-07-08",2.97,3.09,2.95,2.98,360000.0],["2024-07-09",2.98,3.08,2.93,2.98,217800.0],["2024-07-10",2.97,3.02,2.86,2.9,415800.0],["2024-07-11",3.02,3.33,3.02,3.26,801200.0],["2024-07-12",3.31,3.48,3.16,3.2,242600.0],["2024-07-15",3.21,3.28,3.14,3.27,281600.0],["2024-07-16",3.35,3.73,3.3,3.71,778300.0],["2024-07-17",3.57,3.67,3.42,3.44,445500.0],["2024-07-18",3.37,3.48,3.27,3.3,474000.0],["2024-07-19",3.31,3.66,3.31,3.55,645900.0],["2024-07-22",3.55,3.71,3.4,3.68,635000.0],["2024-07-23",3.69,3.75,3.6,3.69,419700.0],["2024-07-24",3.6,3.81,3.56,3.56,368200.0],["2024-07-25",3.53,3.81,3.42,3.65,430800.0],["2024-07-26",3.73,3.76,3.62,3.7,462300.0],["2024-07-29",3.73,3.73,3.57,3.6,328100.0],["2024-07-30",3.63,3.68,3.56,3.63,326200.0],["2024-07-31",3.66,3.77,3.51,3.58,453000.0],["2024-08-01",3.59,3.66,3.38,3.48,375800.0],["2024-08-02",3.32,3.47,3.18,3.3,444700.0],["2024-08-05",3.11,3.28,2.95,3.21,475700.0],["2024-08-06",3.21,3.32,3.15,3.22,213800.0],["2024-08-07",3.32,3.49,2.96,3.02,336300.0],["2024-08-08",3.07,3.15,3.03,3.15,315600.0],["2024-08-09",3.08,3.08,2.77,2.8,719200.0],["2024-08-12",2.8,2.85,2.66,2.82,719500.0],["2024-08-13",2.82,2.9,2.73,2.8,339700.0],["2024-08-14",2.82,2.85,2.69,2.82,474600.0],["2024-08-15",2.94,3.01,2.78,2.81,408600.0],["2024-08-16",2.8,2.94,2.8,2.91,282100.0],["2024-08-19",2.78,3.03,2.68,3.01,478200.0],["2024-08-20",3.01,3.14,2.92,2.97,229800.0],["2024-08-21",2.99,3.1,2.87,3.0,319000.0],["2024-08-22",3.0,3.02,2.88,2.9,127600.0],["2024-08-23",2.93,3.12,2.92,3.05,306200.0],["2024-08-26",3.06,3.17,3.03,3.16,279900.0],["2024-08-27",3.12,3.13,2.99,3.0,204700.0],["2024-08-28",2.99,3.07,2.9,2.91,175100.0],["2024-08-29",2.95,3.03,2.88,2.9,285800.0],["2024-08-30",2.92,2.98,2.86,2.89,216100.0],["2024-09-03",2.84,2.9,2.83,2.85,211800.0],["2024-09-04",2.85,2.89,2.78,2.83,241400.0],["2024-09-05",2.85,2.86,2.72,2.81,153200.0],["2024-09-06",2.8,2.84,2.73,2.74,177400.0],["2024-09-09",2.76,2.87,2.61,2.62,356400.0],["2024-09-10",2.62,2.76,2.56,2.69,363000.0],["2024-09-11",2.67,2.75,2.63,2.73,146800.0],["2024-09-12",2.74,2.79,2.61,2.73,289800.0],["2024-09-13",2.74,2.83,2.74,2.78,190200.0],["2024-09-16",2.78,2.87,2.7,2.85,293600.0],["2024-09-17",2.9,3.2,2.83,3.16,4238900.0],["2024-09-18",3.15,3.25,3.06,3.11,452400.0],["2024-09-19",3.21,3.3,3.14,3.21,398400.0],["2024-09-20",3.19,3.22,3.08,3.1,7967900.0],["2024-09-23",3.09,3.12,2.89,2.92,564300.0],["2024-09-24",3.11,3.13,2.87,2.89,994500.0],["2024-09-25",2.9,2.94,2.83,2.91,332900.0],["2024-09-26",2.98,3.16,2.93,3.1,709500.0],["2024-09-27",3.17,3.3,3.14,3.23,580000.0],["2024-09-30",3.19,3.3,3.06,3.08,702600.0],["2024-10-01",3.02,3.09,3.0,3.04,417700.0],["2024-10-02",3.04,3.11,3.0,3.09,436600.0],["2024-10-03",3.1,3.15,3.02,3.1,377000.0],["2024-10-04",3.12,3.19,3.07,3.16,328300.0],["2024-10-07",3.18,3.26,3.03,3.12,477500.0],["2024-10-08",3.08,3.15,3.07,3.07,243500.0],["2024-10-09",3.06,3.1,3.03,3.09,267900.0],["2024-10-10",3.02,3.03,2.91,2.97,361900.0],["2024-10-11",2.98,3.17,2.97,3.15,358200.0],["2024-10-14",3.17,3.23,3.09,3.22,194400.0],["2024-10-15",3.23,3.42,3.18,3.39,725400.0],["2024-10-16",3.4,3.56,3.35,3.52,465000.0],["2024-10-17",3.48,3.51,3.32,3.37,239000.0],["2024-10-18",3.38,3.43,3.35,3.41,232100.0],["2024-10-21",3.4,3.42,3.23,3.29,184800.0],["2024-10-22",3.26,3.31,3.26,3.3,83900.0],["2024-10-23",3.3,3.33,3.02,3.06,1070300.0],["2024-10-24",3.07,3.1,2.98,2.99,431800.0],["2024-10-25",2.99,3.09,2.9,2.91,587900.0],["2024-10-28",2.96,3.29,2.95,3.18,608200.0],["2024-10-29",3.2,3.28,3.15,3.19,363500.0],["2024-10-30",3.18,3.27,3.16,3.21,215500.0],["2024-10-31",3.26,3.26,3.08,3.14,468400.0],["2024-11-01",3.32,3.74,3.29,3.5,1674300.0],["2024-11-04",3.5,3.59,3.4,3.49,747900.0],["2024-11-05",3.46,3.84,3.46,3.82,791000.0],["2024-11-06",3.96,4.09,3.84,4.01,785100.0],["2024-11-07",4.02,4.39,3.94,4.18,1009600.0],["2024-11-08",4.17,4.22,4.0,4.08,451700.0],["2024-11-11",4.15,4.2,4.0,4.06,425600.0],["2024-11-12",3.99,4.09,3.95,4.02,421100.0],["2024-11-13",4.03,4.2,3.99,4.04,1053300.0],["2024-11-14",4.0,4.01,3.73,3.74,608000.0],["2024-11-15",3.8,3.91,3.7,3.88,1097400.0],["2024-11-18",3.89,4.15,3.72,3.93,812000.0],["2024-11-19",3.89,4.3,3.81,4.25,631600.0],["2024-11-20",4.28,4.51,4.12,4.33,808600.0],["2024-11-21",4.4,4.53,4.3,4.33,676200.0],["2024-11-22",4.37,4.7,4.3,4.61,700800.0],["2024-11-25",4.62,4.67,4.51,4.55,307900.0],["2024-11-26",4.55,4.62,4.47,4.56,618600.0],["2024-11-27",4.61,4.71,4.47,4.59,514400.0],["2024-11-29",4.58,4.64,4.53,4.58,256500.0],["2024-12-02",4.61,4.83,4.56,4.72,484700.0],["2024-12-03",4.71,4.9,4.66,4.77,805000.0],["2024-12-04",4.78,5.0,4.71,4.89,475600.0],["2024-12-05",4.89,4.89,4.58,4.63,382400.0],["2024-12-06",4.71,4.84,4.67,4.73,361100.0],["2024-12-09",4.75,5.48,4.75,5.45,1317200.0],["2024-12-10",5.46,5.96,5.45,5.67,1874000.0],["2024-12-11",5.8,6.08,5.68,5.81,1060600.0],["2024-12-12",5.8,5.86,5.51,5.63,729600.0],["2024-12-13",5.59,5.77,5.47,5.53,798800.0],["2024-12-16",5.5,5.77,5.42,5.61,675400.0],["2024-12-17",5.57,6.01,5.5,5.63,865800.0],["2024-12-18",5.64,5.72,5.12,5.19,1339600.0],["2024-12-19",5.23,5.36,5.09,5.12,688900.0],["2024-12-20",5.07,5.48,5.07,5.28,3250100.0],["2024-12-23",5.26,5.27,4.81,4.93,691200.0],["2024-12-24",4.92,5.02,4.84,5.0,247000.0],["2024-12-26",4.93,5.01,4.85,4.97,257200.0],["2024-12-27",4.88,5.09,4.8,4.99,612100.0],["2024-12-30",4.94,4.97,4.66,4.67,549700.0],["2024-12-31",4.67,4.79,4.62,4.77,645300.0],["2025-01-02",4.86,5.09,4.78,5.0,465400.0],["2025-01-03",5.2,5.51,5.11,5.43,613400.0],["2025-01-06",5.45,5.5,4.92,5.14,1030100.0],["2025-01-07",5.19,5.4,4.89,4.99,468200.0],["2025-01-08",4.88,4.94,4.59,4.76,704200.0],["2025-01-10",4.7,4.7,4.38,4.39,633400.0],["2025-01-13",4.26,4.57,4.24,4.52,727400.0],["2025-01-14",4.6,4.7,4.46,4.53,674200.0],["2025-01-15",4.72,4.94,4.63,4.87,813000.0],["2025-01-16",4.83,4.99,4.76,4.92,602600.0],["2025-01-17",5.01,5.07,4.85,5.0,638800.0],["2025-01-21",5.05,5.43,5.01,5.05,729000.0],["2025-01-22",5.08,5.14,4.87,4.87,436600.0],["2025-01-23",4.8,5.01,4.74,4.98,776800.0],["2025-01-24",4.94,5.16,4.88,4.91,412900.0],["2025-01-27",4.85,4.96,4.68,4.72,464200.0],["2025-01-28",4.74,4.76,4.55,4.58,1617400.0],["2025-01-29",4.59,4.68,4.41,4.47,1069200.0],["2025-01-30",4.54,4.63,4.41,4.5,363200.0],["2025-01-31",4.48,4.51,4.18,4.19,663400.0],["2025-02-03",4.15,4.31,4.0,4.27,643500.0],["2025-02-04",4.28,4.51,4.25,4.45,488900.0],["2025-02-05",4.47,4.48,4.28,4.37,382700.0],["2025-02-06",4.41,4.42,4.25,4.39,611300.0],["2025-02-07",4.4,4.51,4.25,4.32,422400.0],["2025-02-10",4.32,4.32,4.16,4.18,449100.0],["2025-02-11",4.21,4.21,4.07,4.14,323000.0],["2025-02-12",4.03,4.14,3.97,4.12,628800.0],["2025-02-13",4.22,4.24,4.04,4.1,413700.0],["2025-02-14",4.11,4.36,4.06,4.31,503600.0],["2025-02-18",4.34,4.4,4.23,4.39,461100.0],["2025-02-19",4.4,4.41,4.2,4.23,358800.0],["2025-02-20",4.19,4.31,4.14,4.26,367200.0],["2025-02-21",4.32,4.46,4.16,4.18,676100.0],["2025-02-24",4.2,4.3,4.01,4.11,685700.0],["2025-02-25",4.1,4.16,3.88,4.01,1036200.0],["2025-02-26",4.02,4.3,3.95,4.16,487300.0],["2025-02-27",4.11,4.15,3.92,3.93,483900.0],["2025-02-28",3.5,3.61,2.81,3.04,2725700.0],["2025-03-03",3.12,3.12,2.73,2.74,2061500.0],["2025-03-04",2.72,2.76,2.48,2.68,1595100.0],["2025-03-05",2.71,2.81,2.62,2.73,1281900.0],["2025-03-06",2.67,2.74,2.47,2.73,1529900.0],["2025-03-07",2.77,2.85,2.68,2.82,1407000.0],["2025-03-10",2.75,2.78,2.56,2.63,1474200.0],["2025-03-11",2.71,2.83,2.62,2.76,1186700.0],["2025-03-12",2.8,2.84,2.63,2.76,816000.0],["2025-03-13",2.74,2.78,2.52,2.53,697600.0],["2025-03-14",2.59,2.81,2.57,2.78,1281800.0],["2025-03-17",2.8,2.97,2.76,2.92,725600.0],["2025-03-18",2.85,2.86,2.64,2.73,962000.0],["2025-03-19",2.73,2.78,2.64,2.66,513700.0],["2025-03-20",2.63,2.64,2.52,2.55,603300.0],["2025-03-21",2.49,2.6,2.43,2.55,1449600.0],["2025-03-24",2.64,3.17,2.64,3.07,2047200.0],["2025-03-25",3.09,3.13,2.89,2.94,864600.0],["2025-03-26",2.91,2.93,2.79,2.82,717300.0],["2025-03-27",2.82,3.04,2.79,2.92,929400.0],["2025-03-28",2.88,3.01,2.75,2.81,836100.0],["2025-03-31",2.76,2.78,2.66,2.69,1309600.0],["2025-04-01",2.69,2.71,2.45,2.51,2025700.0],["2025-04-02",2.47,2.59,2.41,2.49,1718000.0],["2025-04-03",2.3,2.38,2.22,2.29,1454100.0],["2025-04-04",2.21,2.25,2.0,2.13,1247900.0],["2025-04-07",2.01,2.22,1.9,2.06,1051200.0],["2025-04-08",2.15,2.19,1.97,1.97,1220700.0],["2025-04-09",1.93,2.35,1.91,2.31,1534100.0],["2025-04-10",2.26,2.3,2.11,2.25,922400.0],["2025-04-11",2.24,2.37,2.19,2.35,722200.0],["2025-04-14",2.43,2.47,2.25,2.3,506700.0],["2025-04-15",2.27,2.35,2.21,2.25,496200.0],["2025-04-16",2.21,2.26,2.08,2.12,592600.0],["2025-04-17",2.12,2.19,2.05,2.11,557200.0],["2025-04-21",2.12,2.24,2.1,2.13,650700.0],["2025-04-22",2.15,2.24,2.15,2.23,454300.0],["2025-04-23",2.33,2.43,2.27,2.28,624500.0],["2025-04-24",2.28,2.33,2.22,2.3,331100.0],["2025-04-25",2.3,2.31,2.21,2.26,355200.0],["2025-04-28",2.26,2.38,2.26,2.33,339500.0],["2025-04-29",2.3,2.37,2.25,2.33,335600.0],["2025-04-30",2.28,2.35,2.25,2.3,336600.0],["2025-05-01",2.33,2.4,2.27,2.32,471800.0],["2025-05-02",2.37,2.59,2.37,2.52,591200.0],["2025-05-05",2.51,2.53,2.45,2.51,645000.0],["2025-05-06",2.45,2.53,2.24,2.26,892200.0],["2025-05-07",2.25,2.34,2.23,2.28,325900.0],["2025-05-08",2.32,2.47,2.28,2.46,491400.0],["2025-05-09",2.5,2.52,2.4,2.46,448300.0],["2025-05-12",2.61,2.7,2.57,2.64,450000.0],["2025-05-13",2.64,2.64,2.46,2.56,490100.0],["2025-05-14",2.58,2.69,2.45,2.47,661900.0],["2025-05-15",2.23,2.51,1.95,2.51,1595400.0],["2025-05-16",2.56,2.58,2.38,2.47,586300.0],["2025-05-19",2.4,2.46,2.33,2.43,417800.0],["2025-05-20",2.42,2.48,2.35,2.45,732200.0],["2025-05-21",2.42,2.49,2.31,2.34,713200.0],["2025-05-22",2.31,2.51,2.3,2.46,532400.0],["2025-05-23",2.32,2.43,2.32,2.4,6709900.0],["2025-05-27",2.46,2.56,2.43,2.55,995100.0],["2025-05-28",2.55,2.55,2.32,2.33,618500.0],["2025-05-29",2.48,2.54,2.27,2.35,1331900.0],["2025-05-30",2.34,2.38,2.25,2.3,870700.0],["2025-06-02",2.29,2.34,2.22,2.25,870400.0],["2025-06-03",2.27,2.39,2.2,2.34,736300.0],["2025-06-04",2.34,2.42,2.3,2.33,726700.0],["2025-06-05",2.33,2.36,2.25,2.26,754400.0],["2025-06-06",2.31,2.51,2.28,2.37,698700.0],["2025-06-09",2.44,2.44,2.33,2.38,474800.0],["2025-06-10",2.4,2.51,2.4,2.44,622800.0],["2025-06-11",2.46,2.5,2.35,2.36,575400.0],["2025-06-12",2.34,2.35,2.23,2.25,597300.0],["2025-06-13",2.2,2.35,2.17,2.23,720200.0],["2025-06-16",2.26,2.28,2.18,2.24,519700.0],["2025-06-17",2.28,2.31,2.21,2.22,513600.0],["2025-06-18",2.2,2.39,2.2,2.35,776000.0],["2025-06-20",2.39,2.4,2.23,2.29,1073800.0],["2025-06-23",2.27,2.38,2.23,2.36,528900.0],["2025-06-24",2.42,2.56,2.37,2.5,989000.0],["2025-06-25",2.53,2.58,2.42,2.51,550100.0],["2025-06-26",2.51,2.56,2.45,2.52,1731700.0],["2025-06-27",2.52,2.53,2.32,2.39,2260000.0],["2025-06-30",2.38,2.47,2.34,2.44,652700.0],["2025-07-01",2.44,2.51,2.39,2.4,628900.0],["2025-07-02",2.49,2.85,2.47,2.81,1471200.0],["2025-07-03",2.84,2.91,2.69,2.77,1467700.0],["2025-07-07",2.71,2.74,2.55,2.58,610000.0],["2025-07-08",2.6,2.73,2.56,2.67,504200.0],["2025-07-09",2.68,2.94,2.68,2.91,1237800.0],["2025-07-10",2.9,3.15,2.87,3.11,1324100.0],["2025-07-11",3.09,3.12,2.97,2.99,625000.0],["2025-07-14",2.99,3.1,2.92,3.07,659200.0],["2025-07-15",3.09,3.12,2.77,2.81,1000800.0],["2025-07-16",2.82,2.93,2.79,2.86,494700.0],["2025-07-17",2.86,2.95,2.84,2.88,627500.0],["2025-07-18",2.93,2.96,2.81,2.82,617700.0],["2025-07-21",2.85,2.9,2.81,2.84,649800.0],["2025-07-22",2.84,3.14,2.83,3.05,686500.0],["2025-07-23",3.18,3.39,3.16,3.33,1023000.0],["2025-07-24",3.33,3.34,3.23,3.24,548600.0],["2025-07-25",3.23,3.23,3.01,3.11,1455000.0],["2025-07-28",3.11,3.15,2.99,3.04,753200.0],["2025-07-29",3.06,3.07,2.81,2.82,1289600.0],["2025-07-30",2.84,2.93,2.77,2.79,595700.0],["2025-07-31",2.73,2.78,2.65,2.68,906500.0],["2025-08-01",2.62,2.81,2.58,2.69,780700.0],["2025-08-04",2.73,2.87,2.69,2.84,572900.0],["2025-08-05",2.89,2.96,2.83,2.93,1027100.0],["2025-08-06",2.92,2.92,2.84,2.86,738700.0],["2025-08-07",2.89,2.92,2.76,2.78,553400.0],["2025-08-08",2.81,2.84,2.71,2.77,860700.0],["2025-08-11",2.76,2.96,2.75,2.8,1000400.0],["2025-08-12",2.84,3.04,2.83,2.86,1823600.0],["2025-08-13",2.91,3.14,2.86,3.05,1614900.0],["2025-08-14",3.4,3.87,3.09,3.1,3017400.0],["2025-08-15",3.15,3.26,2.99,3.01,1539100.0],["2025-08-18",3.01,3.12,2.94,3.0,1066900.0],["2025-08-19",3.0,3.03,2.84,2.87,1547100.0],["2025-08-20",2.87,2.88,2.74,2.82,1570100.0],["2025-08-21",2.79,2.89,2.76,2.82,1446200.0],["2025-08-22",2.88,3.06,2.86,2.89,1218100.0],["2025-08-25",2.87,2.87,2.67,2.68,946300.0],["2025-08-26",2.68,2.76,2.62,2.63,1887200.0],["2025-08-27",2.62,2.72,2.61,2.67,2726900.0],["2025-08-28",2.68,2.79,2.66,2.72,678800.0],["2025-08-29",2.71,2.74,2.66,2.73,514400.0],["2025-09-02",2.7,2.76,2.46,2.51,1568600.0],["2025-09-03",2.48,2.52,2.39,2.41,1448800.0],["2025-09-04",2.41,2.43,2.29,2.42,1473100.0],["2025-09-05",2.44,2.5,2.4,2.42,722300.0],["2025-09-08",2.45,2.5,2.37,2.45,477200.0],["2025-09-09",2.42,2.46,2.4,2.45,431700.0],["2025-09-10",2.43,2.49,2.42,2.43,624800.0],["2025-09-11",2.43,2.54,2.43,2.44,524900.0],["2025-09-12",2.45,2.45,2.39,2.43,508700.0],["2025-09-15",2.44,2.46,2.38,2.44,454400.0],["2025-09-16",2.43,2.5,2.41,2.49,404900.0],["2025-09-17",2.5,2.5,2.34,2.35,565900.0],["2025-09-18",2.35,2.5,2.35,2.49,571700.0],["2025-09-19",2.5,2.5,2.4,2.45,1134500.0],["2025-09-22",2.44,2.53,2.4,2.52,553900.0],["2025-09-23",2.54,2.58,2.44,2.46,645100.0],["2025-09-24",2.46,2.5,2.45,2.48,331400.0],["2025-09-25",2.44,2.51,2.38,2.4,525500.0],["2025-09-26",2.43,2.48,2.37,2.46,707500.0],["2025-09-29",2.49,2.49,2.42,2.47,232900.0],["2025-09-30",2.46,2.51,2.42,2.44,594200.0],["2025-10-01",2.42,2.52,2.41,2.5,472700.0],["2025-10-02",2.49,2.52,2.42,2.52,502100.0],["2025-10-03",2.54,2.58,2.48,2.54,295700.0],["2025-10-06",2.57,2.73,2.52,2.69,714000.0],["2025-10-07",2.7,2.73,2.51,2.56,400300.0],["2025-10-08",2.57,2.68,2.56,2.65,295700.0],["2025-10-09",2.64,2.7,2.62,2.68,418700.0],["2025-10-10",2.8,2.93,2.51,2.59,1323600.0],["2025-10-13",2.63,2.69,2.46,2.5,784900.0],["2025-10-14",2.47,2.55,2.46,2.52,485100.0],["2025-10-15",2.57,2.74,2.55,2.74,599400.0],["2025-10-16",2.74,2.79,2.59,2.64,486200.0],["2025-10-17",2.61,2.69,2.55,2.65,573300.0],["2025-10-20",2.66,2.78,2.66,2.74,480400.0],["2025-10-21",2.74,2.79,2.71,2.76,371000.0],["2025-10-22",2.76,2.78,2.52,2.56,641000.0],["2025-10-23",2.57,2.65,2.56,2.59,395100.0],["2025-10-24",2.62,2.7,2.62,2.7,425900.0],["2025-10-27",2.72,2.82,2.59,2.6,366200.0],["2025-10-28",2.59,2.73,2.55,2.59,957000.0],["2025-10-29",2.58,2.6,2.4,2.42,1038300.0],["2025-10-30",2.4,2.48,2.32,2.36,1101500.0],["2025-10-31",2.36,2.4,2.31,2.37,601700.0],["2025-11-03",2.38,2.38,2.22,2.26,588600.0],["2025-11-04",2.23,2.26,2.13,2.17,946200.0],["2025-11-05",2.17,2.23,2.11,2.15,627500.0],["2025-11-06",2.14,2.16,2.03,2.04,899400.0],["2025-11-07",1.64,1.77,1.61,1.69,4982300.0],["2025-11-10",1.73,1.78,1.67,1.75,1504700.0],["2025-11-11",1.74,1.91,1.74,1.8,3754900.0],["2025-11-12",1.8,2.01,1.8,1.93,3210500.0],["2025-11-13",1.89,1.92,1.61,1.63,1418700.0],["2025-11-14",1.62,1.7,1.59,1.65,1416500.0],["2025-11-17",1.64,1.69,1.57,1.57,1493500.0],["2025-11-18",1.56,1.66,1.55,1.64,1214000.0],["2025-11-19",1.63,1.66,1.6,1.62,908900.0],["2025-11-20",1.65,1.73,1.57,1.57,879200.0],["2025-11-21",1.58,1.63,1.54,1.54,1240200.0],["2025-11-24",1.54,1.62,1.52,1.59,931500.0],["2025-11-25",1.6,1.7,1.57,1.68,660700.0],["2025-11-26",1.65,1.77,1.65,1.74,914600.0],["2025-11-28",1.75,1.79,1.72,1.73,570000.0],["2025-12-01",1.69,1.74,1.65,1.65,986600.0],["2025-12-02",1.63,1.71,1.62,1.65,932500.0],["2025-12-03",1.67,1.76,1.66,1.69,2325400.0],["2025-12-04",1.72,1.78,1.67,1.77,700900.0],["2025-12-05",1.77,1.84,1.75,1.83,820600.0],["2025-12-08",1.87,1.93,1.86,1.92,969500.0],["2025-12-09",1.92,1.95,1.86,1.87,602800.0],["2025-12-10",1.86,1.87,1.76,1.82,1480000.0],["2025-12-11",1.82,1.84,1.7,1.71,1118700.0],["2025-12-12",1.72,1.76,1.66,1.67,800200.0],["2025-12-15",1.7,1.7,1.62,1.63,1148300.0],["2025-12-16",1.63,1.68,1.61,1.68,1661500.0],["2025-12-17",1.68,1.75,1.6,1.61,1106300.0],["2025-12-18",1.63,1.67,1.62,1.64,788900.0],["2025-12-19",1.64,1.71,1.61,1.66,1278400.0],["2025-12-22",1.75,1.75,1.68,1.7,1602400.0],["2025-12-23",1.68,1.73,1.65,1.65,639900.0],["2025-12-24",1.64,1.69,1.64,1.68,258100.0],["2025-12-26",1.66,1.66,1.62,1.63,338200.0],["2025-12-29",1.65,1.69,1.63,1.64,2240400.0],["2025-12-30",1.64,1.66,1.59,1.6,2919100.0],["2025-12-31",1.6,1.66,1.59,1.63,914500.0],["2026-01-02",1.64,1.66,1.58,1.61,982300.0],["2026-01-05",1.62,1.66,1.61,1.63,732900.0],["2026-01-06",1.63,1.72,1.63,1.72,591700.0],["2026-01-07",1.72,1.74,1.67,1.7,634400.0],["2026-01-08",1.7,1.71,1.66,1.68,502400.0],["2026-01-09",1.68,1.71,1.61,1.64,601200.0],["2026-01-12",1.65,1.69,1.62,1.68,359700.0],["2026-01-13",1.68,1.72,1.66,1.71,429200.0],["2026-01-14",1.71,1.79,1.7,1.78,560100.0],["2026-01-15",1.77,1.79,1.73,1.78,384700.0],["2026-01-16",1.79,1.79,1.67,1.67,442800.0],["2026-01-20",1.65,1.68,1.61,1.61,549400.0],["2026-01-21",1.62,1.72,1.62,1.71,415000.0],["2026-01-22",1.72,1.85,1.71,1.83,777500.0],["2026-01-23",1.82,1.89,1.66,1.68,1222200.0],["2026-01-26",1.69,1.71,1.54,1.55,1287000.0],["2026-01-27",1.54,1.55,1.32,1.43,2674700.0],["2026-01-28",1.46,1.48,1.28,1.29,1708300.0],["2026-01-29",1.3,1.34,1.26,1.3,1595700.0],["2026-01-30",1.3,1.3,1.22,1.24,1078700.0],["2026-02-02",1.26,1.46,1.25,1.44,1723000.0],["2026-02-03",1.42,1.48,1.31,1.36,983500.0],["2026-02-04",1.37,1.39,1.28,1.32,1537700.0],["2026-02-05",1.3,1.34,1.24,1.27,1667800.0],["2026-02-06",1.3,1.36,1.27,1.33,1202200.0],["2026-02-09",1.33,1.35,1.28,1.29,691200.0],["2026-02-10",1.29,1.33,1.24,1.25,857400.0],["2026-02-11",1.26,1.27,1.16,1.19,1557300.0],["2026-02-12",1.2,1.22,1.12,1.18,1486000.0],["2026-02-13",1.19,1.28,1.19,1.2,1380700.0],["2026-02-17",1.2,1.23,1.16,1.21,927000.0],["2026-02-18",1.19,1.22,1.14,1.17,1064200.0],["2026-02-19",1.17,1.21,1.15,1.18,709700.0],["2026-02-20",1.17,1.19,1.14,1.17,1752000.0],["2026-02-23",1.16,1.18,1.05,1.07,1098800.0],["2026-02-24",1.11,1.18,1.09,1.11,1655300.0],["2026-02-25",1.12,1.24,1.11,1.12,1596000.0],["2026-02-26",1.12,1.2,1.05,1.07,1194100.0],["2026-02-27",1.05,1.07,1.0,1.01,1238000.0],["2026-03-02",1.02,1.09,0.97,1.02,2630900.0],["2026-03-03",1.0,1.03,0.96,0.98,1954100.0],["2026-03-04",1.01,1.11,0.96,1.08,1824400.0],["2026-03-05",1.09,1.29,1.09,1.26,5461700.0],["2026-03-06",1.23,1.26,1.15,1.23,1779800.0],["2026-03-09",1.23,1.29,1.15,1.25,1125700.0],["2026-03-10",1.27,1.29,1.21,1.24,925400.0],["2026-03-11",1.25,1.29,1.18,1.27,9799000.0],["2026-03-12",1.93,2.13,1.63,1.71,41024000.0],["2026-03-13",1.72,1.94,1.54,1.61,6129300.0],["2026-03-16",1.62,1.76,1.49,1.5,3095100.0],["2026-03-17",1.49,1.56,1.42,1.47,2607500.0],["2026-03-18",1.46,1.55,1.41,1.47,1853400.0],["2026-03-19",1.43,1.67,1.42,1.67,1995400.0],["2026-03-20",1.66,1.67,1.55,1.6,1823300.0],["2026-03-23",1.58,1.65,1.43,1.61,1950600.0],["2026-03-24",1.56,1.71,1.55,1.67,1379300.0],["2026-03-25",1.69,1.79,1.69,1.75,1155900.0],["2026-03-26",1.71,1.75,1.64,1.66,732000.0],["2026-03-27",1.62,1.64,1.57,1.58,1000300.0],["2026-03-30",1.57,1.6,1.5,1.52,1068300.0],["2026-03-31",1.52,1.65,1.52,1.63,898900.0],["2026-04-01",1.66,1.83,1.66,1.74,1485300.0],["2026-04-02",1.67,1.82,1.67,1.82,786400.0],["2026-04-06",1.78,1.97,1.77,1.89,1320200.0],["2026-04-07",1.87,1.99,1.81,1.98,1951400.0],["2026-04-08",2.01,2.23,2.01,2.21,2206300.0],["2026-04-09",2.21,2.45,2.15,2.4,3290600.0],["2026-04-10",2.4,2.46,2.16,2.24,1708600.0],["2026-04-13",2.24,2.34,2.23,2.3,926100.0],["2026-04-14",2.31,2.43,2.29,2.37,1343000.0],["2026-04-15",2.37,2.49,2.36,2.46,1264900.0],["2026-04-16",2.44,2.57,2.41,2.54,1308000.0],["2026-04-17",2.56,2.75,2.54,2.59,1419600.0],["2026-04-20",2.54,2.7,2.53,2.62,1039100.0],["2026-04-21",2.64,2.64,2.38,2.41,1390900.0],["2026-04-22",2.44,2.51,2.41,2.47,815000.0],["2026-04-23",2.46,2.56,2.38,2.52,1105800.0],["2026-04-24",2.51,2.68,2.5,2.62,1745200.0],["2026-04-27",2.6,2.84,2.6,2.65,1519300.0],["2026-04-28",2.62,2.84,2.61,2.82,1462600.0],["2026-04-29",2.77,2.87,2.71,2.81,1332900.0],["2026-04-30",2.81,2.91,2.77,2.82,1067300.0],["2026-05-01",2.83,2.86,2.66,2.67,855500.0],["2026-05-04",2.7,2.71,2.51,2.51,995200.0],["2026-05-05",2.54,2.77,2.54,2.75,1722900.0],["2026-05-06",2.78,2.89,2.6,2.66,1811400.0],["2026-05-07",2.67,2.76,2.55,2.58,1695100.0],["2026-05-08",2.6,2.92,2.56,2.85,1826200.0],["2026-05-11",2.9,2.98,2.62,2.65,1413500.0],["2026-05-12",2.63,2.69,2.51,2.54,938900.0],["2026-05-13",2.54,2.63,2.46,2.5,918700.0],["2026-05-14",2.51,2.68,2.44,2.57,794800.0],["2026-05-15",2.5,2.54,2.4,2.46,773900.0],["2026-05-18",2.48,2.58,2.42,2.55,731300.0],["2026-05-19",2.5,2.55,2.35,2.46,659700.0],["2026-05-20",2.46,2.58,2.4,2.58,905200.0],["2026-05-21",2.55,2.6,2.46,2.53,694900.0],["2026-05-22",2.54,2.58,2.43,2.49,865200.0],["2026-05-26",2.53,2.6,2.5,2.6,584000.0],["2026-05-27",2.6,2.75,2.59,2.64,595900.0],["2026-05-28",2.62,2.79,2.6,2.75,932100.0],["2026-05-29",2.76,2.85,2.71,2.77,995800.0],["2026-06-01",2.75,2.77,2.66,2.67,482000.0],["2026-06-02",2.65,2.72,2.62,2.69,505900.0],["2026-06-03",2.69,2.8,2.64,2.72,1234200.0],["2026-06-04",2.73,2.91,2.72,2.8,1155300.0],["2026-06-05",2.77,2.77,2.49,2.56,1360700.0],["2026-06-08",2.62,2.68,2.6,2.61,554300.0],["2026-06-09",2.6,2.69,2.43,2.47,1054100.0],["2026-06-10",2.45,2.51,2.34,2.35,693700.0],["2026-06-11",2.37,2.42,2.33,2.41,414000.0],["2026-06-12",2.51,2.51,2.38,2.4,350700.0],["2026-06-15",2.48,2.55,2.45,2.49,488100.0],["2026-06-16",2.49,2.6,2.46,2.48,349500.0],["2026-06-17",2.48,2.62,2.46,2.48,783700.0],["2026-06-18",2.56,2.64,2.42,2.57,1748100.0],["2026-06-22",2.6,2.6,2.35,2.37,1052900.0],["2026-06-23",2.33,2.44,2.32,2.39,396300.0],["2026-06-24",2.39,2.45,2.26,2.27,1123200.0],["2026-06-25",2.29,2.38,2.22,2.25,1421200.0],["2026-06-26",2.23,2.41,2.22,2.39,2386600.0],["2026-06-29",2.38,2.39,2.31,2.33,757000.0],["2026-06-30",2.33,2.34,2.25,2.26,759900.0],["2026-07-01",2.31,2.4,2.18,2.39,1034000.0],["2026-07-02",2.4,2.5,2.4,2.47,1356100.0],["2026-07-06",2.47,2.7,2.45,2.66,810600.0],["2026-07-07",2.62,2.66,2.46,2.6,774300.0],["2026-07-08",2.58,2.65,2.51,2.6,536300.0],["2026-07-09",2.62,2.66,2.53,2.56,494100.0],["2026-07-10",2.56,2.57,2.37,2.43,550500.0],["2026-07-13",2.42,2.49,2.23,2.25,579600.0],["2026-07-14",2.28,2.3,2.12,2.13,925700.0],["2026-07-15",2.15,2.23,2.12,2.21,495000.0],["2026-07-16",2.18,2.2,2.11,2.16,393900.0],["2026-07-17",2.11,2.26,2.11,2.24,404500.0],["2026-07-20",2.26,2.27,2.14,2.21,506400.0],["2026-07-21",2.21,2.3,2.17,2.2,1512300.0],["2026-07-22",2.2,2.23,2.05,2.06,773900.0],["2026-07-23",2.03,2.06,1.97,1.99,848500.0],["2026-07-24",1.485,1.57,1.44,1.48,10376854.607501],["2026-07-27",1.49,1.635,1.48,1.55,4022828.431722],["2026-07-28",1.51,1.53,1.48,1.5,1514347.487565],["2026-07-29",1.49,1.53,1.46,1.47,1007810.236213]]}