{"t":"ERII","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2008-07-02",11.0,11.0,9.8,9.83,9101300.0],["2008-07-03",9.99,10.25,9.75,9.83,845600.0],["2008-07-07",10.1,10.48,10.0,10.23,630900.0],["2008-07-08",10.26,13.25,10.26,11.1,1782100.0],["2008-07-09",11.2,12.28,10.58,11.2,545700.0],["2008-07-10",11.3,12.25,11.0,11.73,272400.0],["2008-07-11",11.74,13.23,11.32,11.69,874400.0],["2008-07-14",12.12,12.37,11.0,11.46,255900.0],["2008-07-15",11.16,11.68,10.8,11.13,359300.0],["2008-07-16",11.02,11.5,10.0,11.01,630800.0],["2008-07-17",11.0,11.64,10.55,11.11,157300.0],["2008-07-18",11.22,12.23,11.1,11.9,467400.0],["2008-07-21",12.37,12.4,11.83,12.3,318700.0],["2008-07-22",12.85,12.85,12.15,12.22,510000.0],["2008-07-23",12.64,12.64,11.53,12.11,235400.0],["2008-07-24",12.4,12.5,11.13,11.19,208400.0],["2008-07-25",11.43,11.5,10.4,10.5,315400.0],["2008-07-28",10.77,11.27,10.5,10.97,167000.0],["2008-07-29",11.45,11.46,10.65,10.78,309400.0],["2008-07-30",11.66,12.0,10.71,10.78,570200.0],["2008-07-31",11.2,11.42,10.9,11.05,285600.0],["2008-08-01",11.38,11.65,10.98,11.34,256500.0],["2008-08-04",12.09,12.13,11.3,11.51,342900.0],["2008-08-05",11.97,12.08,11.1,11.3,531900.0],["2008-08-06",11.45,11.46,10.8,11.11,220400.0],["2008-08-07",11.05,11.09,10.81,10.94,210800.0],["2008-08-08",11.08,11.08,10.66,11.0,198900.0],["2008-08-11",11.17,11.17,10.17,10.32,331400.0],["2008-08-12",10.25,10.42,9.97,10.23,612700.0],["2008-08-13",9.5,9.5,8.88,9.25,1826200.0],["2008-08-14",9.4,9.65,9.15,9.35,1197500.0],["2008-08-15",9.49,9.57,9.25,9.55,447400.0],["2008-08-18",9.62,9.9,9.45,9.46,323900.0],["2008-08-19",9.38,9.38,8.73,8.83,541300.0],["2008-08-20",8.83,8.98,8.75,8.84,290000.0],["2008-08-21",8.95,9.4,8.9,9.11,193000.0],["2008-08-22",9.12,9.43,9.12,9.25,245200.0],["2008-08-25",9.38,9.38,9.06,9.1,93300.0],["2008-08-26",9.05,9.31,8.5,8.73,147300.0],["2008-08-27",8.8,8.8,8.6,8.66,197000.0],["2008-08-28",8.68,9.0,8.62,8.91,119500.0],["2008-08-29",8.99,9.2,8.99,9.01,114300.0],["2008-09-02",9.56,9.56,9.0,9.23,194900.0],["2008-09-03",9.3,9.32,9.14,9.22,180900.0],["2008-09-04",9.31,9.31,9.0,9.01,152500.0],["2008-09-05",9.0,9.1,8.98,9.01,111000.0],["2008-09-08",9.0,9.3,8.77,8.79,117400.0],["2008-09-09",8.96,8.99,7.51,8.05,811800.0],["2008-09-10",8.06,8.09,7.35,7.61,679000.0],["2008-09-11",7.55,7.59,7.11,7.24,447100.0],["2008-09-12",7.17,7.28,7.0,7.21,401600.0],["2008-09-15",7.11,7.48,6.89,7.3,261700.0],["2008-09-16",7.07,7.94,7.04,7.74,362700.0],["2008-09-17",7.76,8.09,7.59,7.65,238000.0],["2008-09-18",7.68,7.97,6.98,7.15,490300.0],["2008-09-19",7.55,7.75,7.36,7.65,134500.0],["2008-09-22",7.79,8.49,7.57,8.08,164800.0],["2008-09-23",8.3,8.3,7.83,7.97,115500.0],["2008-09-24",8.24,9.28,8.0,8.75,302600.0],["2008-09-25",8.87,9.56,8.54,9.15,190500.0],["2008-09-26",9.0,9.88,8.8,9.75,258100.0],["2008-09-29",9.55,9.55,8.45,9.06,309200.0],["2008-09-30",9.07,9.79,9.0,9.59,1474600.0],["2008-10-01",9.78,10.12,8.17,8.63,328200.0],["2008-10-02",8.45,8.45,8.0,8.21,191400.0],["2008-10-03",8.27,8.44,8.06,8.29,124500.0],["2008-10-06",7.89,8.05,7.0,7.03,321200.0],["2008-10-07",6.75,7.31,6.5,6.59,138000.0],["2008-10-08",6.35,7.1,6.31,6.95,300000.0],["2008-10-09",7.38,7.38,6.41,6.41,222300.0],["2008-10-10",6.45,7.49,6.37,7.43,197600.0],["2008-10-13",7.99,8.48,7.33,8.48,71600.0],["2008-10-14",8.73,8.75,7.21,7.82,103000.0],["2008-10-15",7.67,8.2,7.31,7.31,77100.0],["2008-10-16",7.27,7.54,6.26,7.22,195700.0],["2008-10-17",6.98,7.69,6.65,7.13,96700.0],["2008-10-20",7.2,7.62,6.95,7.14,109600.0],["2008-10-21",6.97,7.2,6.78,6.97,86500.0],["2008-10-22",6.84,6.97,6.34,6.39,239000.0],["2008-10-23",6.25,6.3,5.83,5.97,231400.0],["2008-10-24",5.78,5.96,5.44,5.64,135500.0],["2008-10-27",5.37,6.0,5.21,5.21,247200.0],["2008-10-28",5.33,5.52,4.57,4.97,339100.0],["2008-10-29",4.98,5.17,4.78,4.91,89200.0],["2008-10-30",5.22,5.65,5.0,5.5,323700.0],["2008-10-31",5.5,5.8,5.42,5.8,275700.0],["2008-11-03",5.8,6.13,5.73,5.85,212300.0],["2008-11-04",6.11,6.26,5.76,5.87,120900.0],["2008-11-05",5.96,5.97,5.73,5.76,110000.0],["2008-11-06",5.69,5.91,5.11,5.18,99600.0],["2008-11-07",5.52,5.93,5.24,5.68,104800.0],["2008-11-10",6.11,6.11,5.55,5.61,81800.0],["2008-11-11",5.72,6.18,5.46,5.57,116200.0],["2008-11-12",5.71,6.39,5.62,5.82,357800.0],["2008-11-13",5.87,6.5,5.75,5.99,599500.0],["2008-11-14",5.97,6.04,5.8,5.95,359900.0],["2008-11-17",6.01,6.38,6.01,6.31,132100.0],["2008-11-18",6.3,6.66,6.3,6.56,112200.0],["2008-11-19",6.54,6.99,6.46,6.46,335900.0],["2008-11-20",6.42,6.7,5.49,5.59,384200.0],["2008-11-21",5.6,5.97,5.59,5.89,155900.0],["2008-11-24",5.94,6.01,5.66,5.99,315400.0],["2008-11-25",6.05,6.89,6.0,6.7,653100.0],["2008-11-26",6.7,7.66,6.58,7.01,493000.0],["2008-11-28",7.01,7.06,6.89,7.01,67400.0],["2008-12-01",7.0,7.05,6.63,6.65,123700.0],["2008-12-02",6.77,7.09,6.77,7.0,234500.0],["2008-12-03",7.0,7.03,6.52,6.9,127100.0],["2008-12-04",6.94,7.12,6.51,6.67,234000.0],["2008-12-05",6.58,7.01,6.56,7.01,180400.0],["2008-12-08",7.1,8.11,6.97,7.94,591000.0],["2008-12-09",7.87,8.02,7.25,7.26,183400.0],["2008-12-10",7.37,7.71,7.24,7.42,73000.0],["2008-12-11",7.39,7.51,6.61,6.85,227100.0],["2008-12-12",6.56,7.89,6.56,7.61,153700.0],["2008-12-15",7.67,7.93,7.25,7.28,143400.0],["2008-12-16",7.46,8.69,7.46,8.59,235300.0],["2008-12-17",8.61,8.94,8.32,8.7,120500.0],["2008-12-18",8.81,9.41,8.75,9.12,260500.0],["2008-12-19",9.53,9.75,8.5,8.65,371700.0],["2008-12-22",8.78,8.8,7.45,7.59,206000.0],["2008-12-23",7.57,7.58,7.08,7.22,96900.0],["2008-12-24",7.24,7.33,7.11,7.33,48000.0],["2008-12-26",7.3,7.72,7.2,7.44,58500.0],["2008-12-29",7.45,7.73,6.85,6.97,110800.0],["2008-12-30",7.08,7.41,7.0,7.34,111900.0],["2008-12-31",7.46,7.64,7.21,7.58,258700.0],["2009-01-02",7.56,7.98,7.53,7.95,111400.0],["2009-01-05",8.08,8.22,7.76,8.0,115800.0],["2009-01-06",8.3,8.67,7.96,8.66,154000.0],["2009-01-07",8.48,8.48,7.96,8.16,136200.0],["2009-01-08",8.0,8.04,7.25,7.86,88000.0],["2009-01-09",7.84,7.87,7.13,7.43,275700.0],["2009-01-12",7.45,7.59,7.09,7.15,72400.0],["2009-01-13",7.07,7.12,6.6,6.92,236200.0],["2009-01-14",6.81,7.12,6.7,6.84,128900.0],["2009-01-15",6.82,7.07,6.76,6.85,201000.0],["2009-01-16",6.87,7.0,6.7,6.8,129100.0],["2009-01-20",6.72,6.79,6.6,6.71,138400.0],["2009-01-21",6.84,7.0,6.75,6.92,171900.0],["2009-01-22",7.1,7.1,6.61,6.88,90200.0],["2009-01-23",6.69,6.93,6.51,6.76,173000.0],["2009-01-26",6.81,6.9,6.75,6.79,79300.0],["2009-01-27",6.79,7.0,6.68,6.87,97500.0],["2009-01-28",6.98,7.0,6.78,6.87,88300.0],["2009-01-29",6.9,6.9,6.15,6.3,198800.0],["2009-01-30",6.35,6.4,6.11,6.25,128700.0],["2009-02-02",6.49,6.5,6.12,6.38,196000.0],["2009-02-03",6.46,6.47,6.05,6.12,372700.0],["2009-02-04",6.19,6.48,6.07,6.39,622900.0],["2009-02-05",6.5,6.5,6.24,6.35,305000.0],["2009-02-06",6.44,6.5,6.29,6.35,211900.0],["2009-02-09",6.42,6.42,6.21,6.34,272700.0],["2009-02-10",6.25,6.4,6.25,6.35,181200.0],["2009-02-11",6.37,6.47,6.26,6.36,82500.0],["2009-02-12",6.5,6.55,6.34,6.37,150000.0],["2009-02-13",6.36,6.5,6.35,6.42,112400.0],["2009-02-17",6.35,6.55,6.35,6.45,102600.0],["2009-02-18",6.55,6.82,6.27,6.31,275200.0],["2009-02-19",6.38,6.75,6.32,6.73,133700.0],["2009-02-20",6.73,7.04,6.72,6.95,245000.0],["2009-02-23",7.05,7.12,6.39,6.42,124900.0],["2009-02-24",6.44,7.0,6.39,6.81,216900.0],["2009-02-25",6.89,6.95,6.51,6.75,144700.0],["2009-02-26",6.8,7.02,6.7,6.71,111900.0],["2009-02-27",6.26,6.73,6.25,6.31,262700.0],["2009-03-02",6.5,6.5,6.0,6.02,281700.0],["2009-03-03",6.06,6.1,5.87,5.99,205600.0],["2009-03-04",6.0,6.01,5.31,5.59,446400.0],["2009-03-05",5.6,5.69,4.96,4.99,334600.0],["2009-03-06",4.99,5.09,4.5,4.72,549200.0],["2009-03-09",4.72,4.98,4.57,4.68,184100.0],["2009-03-10",4.83,4.93,4.51,4.93,531100.0],["2009-03-11",5.24,6.01,5.24,5.7,278700.0],["2009-03-12",6.01,6.17,5.77,6.15,276800.0],["2009-03-13",6.23,6.47,6.23,6.38,140500.0],["2009-03-16",6.48,6.48,6.32,6.36,104300.0],["2009-03-17",6.34,6.4,6.17,6.4,91600.0],["2009-03-18",6.33,6.4,6.3,6.4,105100.0],["2009-03-19",6.5,6.5,6.39,6.46,86800.0],["2009-03-20",6.5,6.6,6.32,6.32,279100.0],["2009-03-23",6.5,6.59,6.41,6.5,125900.0],["2009-03-24",6.41,6.6,6.38,6.41,64800.0],["2009-03-25",6.49,7.05,6.36,7.04,256000.0],["2009-03-26",7.22,7.34,7.0,7.34,189700.0],["2009-03-27",7.15,7.4,7.12,7.25,118100.0],["2009-03-30",7.04,7.5,6.65,7.47,240000.0],["2009-03-31",7.48,7.91,7.08,7.6,304000.0],["2009-04-01",7.5,7.57,7.12,7.55,240900.0],["2009-04-02",7.11,7.77,6.9,7.56,408000.0],["2009-04-03",7.58,7.62,7.09,7.31,107600.0],["2009-04-06",7.22,7.26,6.94,7.06,70100.0],["2009-04-07",6.97,7.04,6.7,6.72,83400.0],["2009-04-08",6.71,6.95,6.38,6.55,83400.0],["2009-04-09",6.74,7.25,6.66,7.15,148700.0],["2009-04-13",7.07,7.07,6.77,6.99,139900.0],["2009-04-14",6.9,6.94,6.76,6.77,116400.0],["2009-04-15",7.57,7.57,6.95,7.08,284700.0],["2009-04-16",7.43,8.13,7.43,8.0,477600.0],["2009-04-17",8.2,8.61,7.93,8.55,404000.0],["2009-04-20",8.51,8.79,7.74,7.81,318100.0],["2009-04-21",7.69,7.97,7.18,7.9,265500.0],["2009-04-22",7.92,8.2,7.8,7.93,172500.0],["2009-04-23",7.96,8.06,7.79,7.96,139700.0],["2009-04-24",8.0,8.65,7.75,8.53,438600.0],["2009-04-27",8.63,8.63,8.02,8.07,220800.0],["2009-04-28",8.12,8.12,7.95,7.98,97100.0],["2009-04-29",8.23,8.23,7.84,7.95,191300.0],["2009-04-30",8.01,8.27,7.88,7.88,183300.0],["2009-05-01",8.0,8.15,8.0,8.08,196000.0],["2009-05-04",8.25,8.56,8.15,8.27,185900.0],["2009-05-05",8.39,8.39,7.86,8.08,198100.0],["2009-05-06",8.28,8.35,8.1,8.18,204200.0],["2009-05-07",8.74,8.74,8.1,8.33,289000.0],["2009-05-08",8.0,8.67,7.75,8.2,465300.0],["2009-05-11",8.11,8.34,8.06,8.12,192800.0],["2009-05-12",8.22,8.22,7.53,7.8,240400.0],["2009-05-13",7.87,8.0,7.55,7.59,197300.0],["2009-05-14",7.6,7.89,7.32,7.75,181900.0],["2009-05-15",7.75,7.93,7.66,7.79,136900.0],["2009-05-18",7.88,8.2,7.68,8.02,318800.0],["2009-05-19",8.13,8.13,7.65,7.72,198700.0],["2009-05-20",7.79,8.0,7.69,7.9,156000.0],["2009-05-21",7.74,7.83,7.42,7.6,231600.0],["2009-05-22",7.6,7.91,7.4,7.72,148300.0],["2009-05-26",7.65,7.89,7.65,7.87,232500.0],["2009-05-27",7.91,8.46,7.87,7.94,361600.0],["2009-05-28",8.13,8.13,7.67,7.94,189300.0],["2009-05-29",8.1,8.1,7.77,7.98,233200.0],["2009-06-01",8.0,8.0,7.55,7.62,343300.0],["2009-06-02",7.55,7.64,6.79,6.84,910000.0],["2009-06-03",6.61,6.69,5.6,6.37,2483200.0],["2009-06-04",6.51,6.86,6.45,6.73,499700.0],["2009-06-05",7.0,7.35,6.88,7.18,389500.0],["2009-06-08",7.38,7.5,7.25,7.38,292600.0],["2009-06-09",7.48,7.48,7.11,7.18,198300.0],["2009-06-10",7.1,7.16,6.74,6.9,364900.0],["2009-06-11",6.89,7.38,6.89,7.15,318100.0],["2009-06-12",7.08,7.29,7.06,7.16,186900.0],["2009-06-15",7.16,7.2,7.0,7.07,198200.0],["2009-06-16",7.14,7.15,6.61,6.65,288800.0],["2009-06-17",6.65,7.0,6.42,6.91,259700.0],["2009-06-18",6.91,6.93,6.42,6.76,176300.0],["2009-06-19",6.84,6.97,6.51,6.7,242500.0],["2009-06-22",6.68,6.75,6.41,6.56,237400.0],["2009-06-23",6.56,6.74,6.37,6.53,194300.0],["2009-06-24",6.62,6.77,6.45,6.48,185100.0],["2009-06-25",6.44,6.82,6.3,6.7,362800.0],["2009-06-26",6.73,7.36,6.65,7.36,3673100.0],["2009-06-29",7.3,7.35,7.02,7.09,367200.0],["2009-06-30",7.1,7.25,7.01,7.08,255200.0],["2009-07-01",7.1,7.23,6.97,7.13,243600.0],["2009-07-02",7.06,7.06,6.59,6.59,220000.0],["2009-07-06",6.59,6.74,6.5,6.73,223600.0],["2009-07-07",6.75,6.76,6.5,6.51,202700.0],["2009-07-08",6.54,6.86,6.46,6.52,154700.0],["2009-07-09",6.61,6.73,6.53,6.65,134900.0],["2009-07-10",6.66,6.74,6.5,6.67,152400.0],["2009-07-13",6.71,6.88,6.54,6.74,284000.0],["2009-07-14",6.77,7.09,6.66,7.02,231200.0],["2009-07-15",7.12,7.18,7.01,7.12,182100.0],["2009-07-16",7.11,7.15,7.01,7.05,476500.0],["2009-07-17",7.09,7.19,6.87,6.9,409200.0],["2009-07-20",6.98,7.05,6.7,6.72,190200.0],["2009-07-21",6.73,6.75,6.5,6.6,342700.0],["2009-07-22",6.58,6.72,6.5,6.72,460000.0],["2009-07-23",6.75,6.75,6.61,6.7,232300.0],["2009-07-24",6.7,6.92,6.61,6.81,306600.0],["2009-07-27",6.85,7.15,6.81,7.05,275600.0],["2009-07-28",7.0,7.07,6.84,6.92,153300.0],["2009-07-29",6.93,6.97,6.7,6.75,179500.0],["2009-07-30",6.87,7.07,6.85,6.98,238800.0],["2009-07-31",7.01,7.06,6.93,6.99,169800.0],["2009-08-03",7.12,7.15,6.94,7.05,312200.0],["2009-08-04",7.06,7.4,7.01,7.23,269500.0],["2009-08-05",7.33,7.4,7.07,7.22,174000.0],["2009-08-06",7.22,7.22,6.9,6.93,175000.0],["2009-08-07",5.95,5.98,5.47,5.73,1872700.0],["2009-08-10",5.8,5.9,5.6,5.61,716700.0],["2009-08-11",5.6,5.61,5.44,5.5,488500.0],["2009-08-12",5.5,5.56,5.4,5.52,387000.0],["2009-08-13",5.56,5.62,5.31,5.37,330800.0],["2009-08-14",5.4,5.49,5.14,5.27,439000.0],["2009-08-17",5.21,5.24,4.95,4.98,791500.0],["2009-08-18",5.02,5.1,4.93,5.01,476700.0],["2009-08-19",4.98,5.14,4.89,5.01,570500.0],["2009-08-20",5.0,5.29,4.99,5.25,628300.0],["2009-08-21",5.33,5.57,5.33,5.46,818700.0],["2009-08-24",5.52,5.61,5.34,5.38,380900.0],["2009-08-25",5.44,5.55,5.27,5.31,478300.0],["2009-08-26",5.29,5.3,5.11,5.27,522200.0],["2009-08-27",5.27,5.3,5.11,5.24,219200.0],["2009-08-28",5.3,5.3,5.14,5.21,386000.0],["2009-08-31",5.2,5.27,5.15,5.25,558700.0],["2009-09-01",5.25,5.25,5.0,5.07,475600.0],["2009-09-02",5.05,5.12,5.0,5.03,241000.0],["2009-09-03",5.07,5.21,5.04,5.18,623000.0],["2009-09-04",5.22,5.28,5.17,5.25,408600.0],["2009-09-08",5.31,5.31,5.12,5.18,301400.0],["2009-09-09",5.3,5.35,5.18,5.2,289400.0],["2009-09-10",5.21,5.75,5.21,5.74,782500.0],["2009-09-11",5.89,5.89,5.4,5.65,425300.0],["2009-09-14",5.67,5.67,5.5,5.65,172200.0],["2009-09-15",5.67,5.97,5.66,5.92,343500.0],["2009-09-16",5.98,6.04,5.9,5.9,379300.0],["2009-09-17",5.93,5.96,5.8,5.85,335900.0],["2009-09-18",5.85,5.86,5.6,5.71,323100.0],["2009-09-21",5.71,5.75,5.45,5.48,244800.0],["2009-09-22",5.48,5.67,5.48,5.49,267000.0],["2009-09-23",5.55,5.83,5.55,5.74,378400.0],["2009-09-24",5.73,5.77,5.51,5.71,279200.0],["2009-09-25",5.66,5.78,5.63,5.72,166800.0],["2009-09-28",5.74,6.0,5.67,5.95,376200.0],["2009-09-29",5.99,5.99,5.8,5.97,213500.0],["2009-09-30",6.0,6.0,5.76,5.84,228700.0],["2009-10-01",5.75,5.87,5.62,5.65,350200.0],["2009-10-02",5.58,5.62,5.5,5.5,162500.0],["2009-10-05",5.55,5.92,5.5,5.91,310800.0],["2009-10-06",5.93,6.04,5.85,5.99,414400.0],["2009-10-07",5.95,6.08,5.76,5.9,444900.0],["2009-10-08",5.96,6.0,5.79,5.81,223700.0],["2009-10-09",5.85,6.17,5.83,6.07,670000.0],["2009-10-12",6.23,6.24,6.07,6.07,480100.0],["2009-10-13",6.1,6.32,6.07,6.18,542600.0],["2009-10-14",6.27,6.33,5.92,6.06,537400.0],["2009-10-15",6.04,6.22,5.98,6.03,209500.0],["2009-10-16",6.02,6.15,5.98,6.08,324300.0],["2009-10-19",6.08,6.15,6.0,6.09,292700.0],["2009-10-20",6.13,6.13,5.94,5.99,183800.0],["2009-10-21",5.97,6.0,5.75,5.77,344700.0],["2009-10-22",5.78,5.87,5.62,5.72,157500.0],["2009-10-23",5.76,5.78,5.55,5.57,144900.0],["2009-10-26",5.59,5.69,5.42,5.45,272800.0],["2009-10-27",5.47,5.78,5.42,5.55,168100.0],["2009-10-28",5.55,5.67,5.5,5.52,208300.0],["2009-10-29",5.54,5.62,5.51,5.6,171100.0],["2009-10-30",5.54,5.62,5.5,5.58,288500.0],["2009-11-02",5.56,5.78,5.54,5.76,293600.0],["2009-11-03",5.76,5.8,5.65,5.78,115500.0],["2009-11-04",5.82,6.02,5.68,5.71,269800.0],["2009-11-05",5.73,6.0,5.64,5.97,294000.0],["2009-11-06",5.5,5.66,5.42,5.64,498500.0],["2009-11-09",5.73,5.8,5.63,5.7,315000.0],["2009-11-10",5.71,5.75,5.4,5.52,269200.0],["2009-11-11",5.59,5.73,5.44,5.68,284700.0],["2009-11-12",5.65,5.74,5.65,5.69,192100.0],["2009-11-13",5.73,5.78,5.51,5.7,296100.0],["2009-11-16",5.75,5.76,5.5,5.57,362700.0],["2009-11-17",5.52,5.57,5.45,5.55,161500.0],["2009-11-18",5.52,5.57,5.5,5.51,174000.0],["2009-11-19",5.52,5.56,5.45,5.45,283000.0],["2009-11-20",5.44,5.58,5.43,5.51,250900.0],["2009-11-23",5.62,5.79,5.57,5.76,201800.0],["2009-11-24",5.77,5.79,5.6,5.79,212500.0],["2009-11-25",5.8,5.8,5.62,5.62,155800.0],["2009-11-27",5.5,5.95,5.48,5.81,407700.0],["2009-11-30",5.88,5.99,5.5,5.59,412300.0],["2009-12-01",5.75,5.77,5.5,5.61,396400.0],["2009-12-02",5.61,5.74,5.56,5.7,126600.0],["2009-12-03",6.0,6.94,5.98,6.35,2078700.0],["2009-12-04",6.5,6.75,6.5,6.58,749700.0],["2009-12-07",6.65,6.72,6.37,6.41,459100.0],["2009-12-08",6.58,6.61,6.4,6.51,281100.0],["2009-12-09",6.55,6.7,6.4,6.5,236900.0],["2009-12-10",6.5,6.93,6.45,6.66,612500.0],["2009-12-11",6.8,6.99,6.6,6.73,626000.0],["2009-12-14",6.81,6.81,6.65,6.7,203800.0],["2009-12-15",6.71,7.2,6.7,6.87,757300.0],["2009-12-16",6.93,7.01,6.77,7.0,379900.0],["2009-12-17",7.0,7.0,6.7,6.8,301800.0],["2009-12-18",6.95,7.05,6.8,6.93,828800.0],["2009-12-21",7.03,7.15,6.87,7.1,379000.0],["2009-12-22",7.08,7.15,6.98,7.05,177100.0],["2009-12-23",7.14,7.15,6.82,7.03,369200.0],["2009-12-24",7.03,7.28,7.01,7.04,359100.0],["2009-12-28",7.12,7.24,6.93,7.03,373900.0],["2009-12-29",7.0,7.04,6.85,6.86,269300.0],["2009-12-30",6.83,6.86,6.66,6.73,294500.0],["2009-12-31",6.84,6.96,6.73,6.88,262100.0],["2010-01-04",6.89,7.25,6.88,7.2,366700.0],["2010-01-05",7.19,7.25,7.06,7.15,263000.0],["2010-01-06",7.2,7.2,7.0,7.07,227400.0],["2010-01-07",7.1,7.1,6.82,7.03,377900.0],["2010-01-08",6.96,7.2,6.9,7.11,239400.0],["2010-01-11",7.11,7.2,7.07,7.14,225900.0],["2010-01-12",7.07,7.11,6.87,7.09,210900.0],["2010-01-13",7.13,7.13,6.75,6.99,310900.0],["2010-01-14",6.95,6.99,6.81,6.85,192200.0],["2010-01-15",6.88,6.98,6.5,6.57,683900.0],["2010-01-19",6.87,6.87,6.47,6.51,1967800.0],["2010-01-20",6.58,6.89,6.55,6.64,1073400.0],["2010-01-21",6.7,6.72,6.43,6.44,490800.0],["2010-01-22",6.47,6.6,6.35,6.36,403500.0],["2010-01-25",6.41,6.68,6.35,6.52,482800.0],["2010-01-26",6.53,6.53,6.25,6.31,429700.0],["2010-01-27",6.31,6.31,6.16,6.27,234500.0],["2010-01-28",6.3,6.4,6.15,6.25,281200.0],["2010-01-29",6.24,6.3,6.1,6.11,281500.0],["2010-02-01",6.12,6.12,5.95,6.08,265800.0],["2010-02-02",6.05,6.25,5.95,6.09,271500.0],["2010-02-03",6.05,6.15,6.0,6.01,172200.0],["2010-02-04",6.0,6.1,5.95,6.05,289700.0],["2010-02-05",6.08,6.08,5.85,6.03,261900.0],["2010-02-08",6.0,6.03,5.85,5.85,187700.0],["2010-02-09",5.91,5.95,5.8,5.86,261500.0],["2010-02-10",5.87,5.92,5.79,5.81,184100.0],["2010-02-11",5.81,6.01,5.8,5.94,136800.0],["2010-02-12",5.88,6.1,5.75,6.09,424800.0],["2010-02-16",6.1,6.24,6.0,6.17,353100.0],["2010-02-17",6.21,6.28,6.11,6.27,246000.0],["2010-02-18",6.24,6.35,6.22,6.35,110800.0],["2010-02-19",6.35,6.39,6.25,6.34,219900.0],["2010-02-22",6.33,6.38,6.18,6.35,150800.0],["2010-02-23",6.36,6.41,6.15,6.38,244600.0],["2010-02-24",6.41,6.46,6.33,6.44,186300.0],["2010-02-25",6.36,6.45,6.28,6.36,111800.0],["2010-02-26",6.34,6.47,6.3,6.41,178600.0],["2010-03-01",6.41,6.56,6.4,6.51,333400.0],["2010-03-02",6.5,6.65,6.5,6.65,162500.0],["2010-03-03",6.66,6.72,6.55,6.65,185900.0],["2010-03-04",6.67,6.77,6.44,6.66,370800.0],["2010-03-05",6.35,6.36,6.0,6.21,1095400.0],["2010-03-08",6.19,6.2,6.03,6.05,230700.0],["2010-03-09",6.03,6.15,5.95,6.02,403000.0],["2010-03-10",5.98,6.04,5.95,5.98,327300.0],["2010-03-11",6.01,6.06,5.9,5.98,196900.0],["2010-03-12",6.09,6.09,6.0,6.08,168500.0],["2010-03-15",6.04,6.1,6.02,6.1,94200.0],["2010-03-16",6.1,6.16,6.05,6.16,212700.0],["2010-03-17",6.19,6.21,6.08,6.1,153000.0],["2010-03-18",6.1,6.12,5.95,5.95,226000.0],["2010-03-19",5.91,5.98,5.81,5.91,242300.0],["2010-03-22",5.9,6.19,5.81,6.18,274800.0],["2010-03-23",6.18,6.35,6.13,6.28,294800.0],["2010-03-24",6.25,6.45,6.25,6.3,461900.0],["2010-03-25",6.35,6.49,6.28,6.36,443000.0],["2010-03-26",6.33,6.49,6.28,6.32,394400.0],["2010-03-29",6.3,6.39,6.3,6.37,187400.0],["2010-03-30",6.35,6.4,6.28,6.38,198000.0],["2010-03-31",6.34,6.4,6.25,6.3,255300.0],["2010-04-01",6.3,6.35,6.13,6.16,234000.0],["2010-04-05",6.14,6.26,6.1,6.25,135100.0],["2010-04-06",6.25,6.36,6.1,6.36,156400.0],["2010-04-07",6.32,6.35,6.17,6.21,204200.0],["2010-04-08",6.18,6.3,6.18,6.19,158200.0],["2010-04-09",6.19,6.26,6.04,6.15,282200.0],["2010-04-12",6.19,6.28,6.14,6.16,291300.0],["2010-04-13",6.13,6.2,6.03,6.11,137900.0],["2010-04-14",6.1,6.16,6.04,6.14,175900.0],["2010-04-15",6.11,6.13,6.02,6.09,228700.0],["2010-04-16",6.09,6.35,6.08,6.34,449200.0],["2010-04-19",6.29,6.4,6.25,6.29,432500.0],["2010-04-20",6.3,6.35,6.17,6.19,498000.0],["2010-04-21",6.22,6.3,6.17,6.3,223300.0],["2010-04-22",6.23,6.26,6.16,6.2,126400.0],["2010-04-23",6.2,6.27,6.06,6.25,199600.0],["2010-04-26",6.22,6.39,6.22,6.29,284400.0],["2010-04-27",6.27,6.28,6.12,6.15,201600.0],["2010-04-28",6.17,6.24,6.13,6.13,175600.0],["2010-04-29",6.2,6.22,6.13,6.17,316900.0],["2010-04-30",6.15,6.24,6.03,6.03,260200.0],["2010-05-03",6.05,6.28,6.05,6.25,470900.0],["2010-05-04",6.19,6.19,5.91,5.93,244500.0],["2010-05-05",5.9,6.0,5.8,5.82,216800.0],["2010-05-06",5.82,5.82,5.0,5.39,418300.0],["2010-05-07",4.35,4.88,4.13,4.28,2517800.0],["2010-05-10",4.48,4.75,4.4,4.61,754000.0],["2010-05-11",4.5,4.75,4.35,4.64,643600.0],["2010-05-12",4.5,4.56,4.28,4.43,933700.0],["2010-05-13",4.4,4.52,4.29,4.46,704900.0],["2010-05-14",4.32,4.48,4.27,4.34,356100.0],["2010-05-17",4.33,4.42,4.15,4.27,529800.0],["2010-05-18",4.41,4.42,4.25,4.29,350900.0],["2010-05-19",4.27,4.36,4.14,4.29,673500.0],["2010-05-20",4.14,4.25,3.99,3.99,488700.0],["2010-05-21",3.93,4.04,3.85,3.98,565400.0],["2010-05-24",3.99,4.04,3.9,3.93,230400.0],["2010-05-25",3.9,3.92,3.8,3.89,357200.0],["2010-05-26",3.87,3.92,3.79,3.8,730900.0],["2010-05-27",3.88,3.88,3.69,3.71,411200.0],["2010-05-28",3.72,3.74,3.55,3.58,728600.0],["2010-06-01",3.55,3.64,3.47,3.47,474900.0],["2010-06-02",3.48,3.54,3.34,3.47,644000.0],["2010-06-03",3.5,3.65,3.4,3.4,663800.0],["2010-06-04",3.32,3.37,3.19,3.2,778600.0],["2010-06-07",3.2,3.35,3.15,3.15,433700.0],["2010-06-08",3.15,3.32,3.15,3.27,330600.0],["2010-06-09",3.33,3.42,3.16,3.2,305200.0],["2010-06-10",3.28,3.29,3.22,3.27,271700.0],["2010-06-11",3.22,3.28,3.22,3.25,237700.0],["2010-06-14",3.29,3.34,3.26,3.28,386200.0],["2010-06-15",3.33,4.0,3.3,3.96,1014600.0],["2010-06-16",3.9,3.92,3.69,3.74,395400.0],["2010-06-17",3.75,4.09,3.74,3.99,455500.0],["2010-06-18",4.01,4.02,3.77,3.91,1067200.0],["2010-06-21",3.96,4.04,3.83,3.84,209700.0],["2010-06-22",3.87,4.0,3.74,3.75,317400.0],["2010-06-23",3.78,3.86,3.65,3.83,233200.0],["2010-06-24",3.84,3.85,3.71,3.76,461400.0],["2010-06-25",3.78,3.8,3.64,3.8,1049900.0],["2010-06-28",3.83,4.57,3.83,4.48,1875800.0],["2010-06-29",4.38,4.38,4.05,4.3,2666500.0],["2010-06-30",4.25,4.29,4.0,4.0,641900.0],["2010-07-01",4.0,4.02,3.77,3.91,435300.0],["2010-07-02",3.92,3.99,3.84,3.9,308900.0],["2010-07-06",3.91,4.06,3.76,3.81,512000.0],["2010-07-07",3.83,4.06,3.83,4.06,312500.0],["2010-07-08",4.1,4.16,3.96,4.14,240900.0],["2010-07-09",4.12,4.14,3.93,4.0,313100.0],["2010-07-12",4.0,4.03,3.69,3.69,354300.0],["2010-07-13",3.83,3.86,3.69,3.82,458600.0],["2010-07-14",3.82,3.85,3.71,3.82,336800.0],["2010-07-15",3.8,3.85,3.6,3.66,248000.0],["2010-07-16",3.65,3.66,3.52,3.54,247200.0],["2010-07-19",3.56,3.71,3.54,3.69,107300.0],["2010-07-20",3.64,3.73,3.6,3.73,179600.0],["2010-07-21",3.74,3.85,3.73,3.78,476100.0],["2010-07-22",3.84,3.88,3.79,3.88,219500.0],["2010-07-23",3.88,4.05,3.84,4.05,453600.0],["2010-07-26",4.05,4.19,3.99,4.17,276900.0],["2010-07-27",4.19,4.23,4.01,4.2,278100.0],["2010-07-28",4.21,4.21,3.91,4.03,224000.0],["2010-07-29",4.1,4.14,3.96,4.11,183400.0],["2010-07-30",4.05,4.14,4.01,4.1,219500.0],["2010-08-02",4.18,4.18,4.02,4.15,212400.0],["2010-08-03",4.11,4.18,4.01,4.04,170000.0],["2010-08-04",4.08,4.15,4.0,4.02,302900.0],["2010-08-05",3.98,4.15,3.97,4.11,177700.0],["2010-08-06",3.9,3.96,3.83,3.89,236000.0],["2010-08-09",3.9,4.15,3.85,4.14,184100.0],["2010-08-10",4.09,4.12,4.0,4.0,192900.0],["2010-08-11",3.95,4.02,3.85,4.01,388300.0],["2010-08-12",3.95,4.02,3.94,4.0,187300.0],["2010-08-13",4.0,4.04,3.95,4.0,306200.0],["2010-08-16",3.97,4.04,3.91,3.93,125600.0],["2010-08-17",3.97,4.02,3.95,3.97,184800.0],["2010-08-18",3.96,4.0,3.91,3.96,180600.0],["2010-08-19",3.93,3.97,3.78,3.84,289900.0],["2010-08-20",3.81,3.96,3.81,3.96,155800.0],["2010-08-23",3.95,4.04,3.92,3.93,173700.0],["2010-08-24",3.92,3.97,3.78,3.83,173600.0],["2010-08-25",3.81,3.83,3.71,3.8,563900.0],["2010-08-26",3.82,3.86,3.61,3.63,966000.0],["2010-08-27",3.7,3.76,3.55,3.61,885000.0],["2010-08-30",3.61,3.61,3.34,3.35,627400.0],["2010-08-31",3.34,3.39,3.16,3.18,820700.0],["2010-09-01",3.22,3.33,3.08,3.32,1598500.0],["2010-09-02",3.3,3.48,3.29,3.43,193300.0],["2010-09-03",3.46,3.53,3.35,3.46,263500.0],["2010-09-07",3.46,3.46,3.29,3.34,249100.0],["2010-09-08",3.32,3.41,3.28,3.3,354300.0],["2010-09-09",3.33,3.36,3.25,3.31,300600.0],["2010-09-10",3.32,3.48,3.32,3.47,144800.0],["2010-09-13",3.49,3.55,3.45,3.55,204800.0],["2010-09-14",3.55,3.65,3.45,3.45,284500.0],["2010-09-15",3.46,3.53,3.42,3.49,218600.0],["2010-09-16",3.49,3.5,3.44,3.45,138000.0],["2010-09-17",3.48,3.55,3.4,3.46,383100.0],["2010-09-20",3.49,3.62,3.41,3.6,352300.0],["2010-09-21",3.61,3.61,3.32,3.34,373800.0],["2010-09-22",3.32,3.4,3.26,3.37,240700.0],["2010-09-23",3.34,3.48,3.3,3.38,241700.0],["2010-09-24",3.45,3.61,3.45,3.61,192100.0],["2010-09-27",3.59,3.67,3.54,3.64,232400.0],["2010-09-28",3.64,3.71,3.53,3.59,251600.0],["2010-09-29",3.59,3.65,3.53,3.61,549900.0],["2010-09-30",3.64,3.64,3.48,3.59,261800.0],["2010-10-01",3.63,3.75,3.55,3.75,190700.0],["2010-10-04",3.72,3.77,3.57,3.63,254600.0],["2010-10-05",3.68,3.68,3.59,3.63,236400.0],["2010-10-06",3.62,3.64,3.58,3.59,231300.0],["2010-10-07",3.61,3.63,3.56,3.62,116100.0],["2010-10-08",3.63,3.65,3.53,3.65,328400.0],["2010-10-11",3.63,3.65,3.6,3.64,173900.0],["2010-10-12",3.62,3.9,3.61,3.9,409600.0],["2010-10-13",3.9,3.99,3.76,3.81,511000.0],["2010-10-14",3.8,3.8,3.68,3.68,184700.0],["2010-10-15",3.74,3.79,3.7,3.79,355000.0],["2010-10-18",3.79,3.88,3.77,3.88,158500.0],["2010-10-19",3.8,3.91,3.76,3.8,215600.0],["2010-10-20",3.83,3.87,3.8,3.83,112200.0],["2010-10-21",3.84,3.98,3.76,3.88,185200.0],["2010-10-22",3.88,3.89,3.8,3.89,83600.0],["2010-10-25",3.89,3.9,3.76,3.78,119500.0],["2010-10-26",3.77,3.89,3.77,3.85,412400.0],["2010-10-27",3.86,3.9,3.76,3.83,258600.0],["2010-10-28",3.85,3.85,3.6,3.61,619400.0],["2010-10-29",3.61,3.7,3.55,3.56,302200.0],["2010-11-01",3.59,3.7,3.5,3.5,329400.0],["2010-11-02",3.59,3.65,3.54,3.64,327100.0],["2010-11-03",3.66,3.72,3.55,3.59,349500.0],["2010-11-04",3.67,3.76,3.64,3.66,314700.0],["2010-11-05",3.42,3.61,3.33,3.57,678200.0],["2010-11-08",3.55,3.73,3.55,3.6,508700.0],["2010-11-09",3.6,3.7,3.57,3.6,252100.0],["2010-11-10",3.59,3.78,3.55,3.78,331600.0],["2010-11-11",3.75,3.85,3.71,3.77,141700.0],["2010-11-12",3.72,3.75,3.57,3.58,201300.0],["2010-11-15",3.59,3.64,3.57,3.58,135600.0],["2010-11-16",3.57,3.58,3.4,3.44,181100.0],["2010-11-17",3.44,3.57,3.44,3.54,162400.0],["2010-11-18",3.6,3.65,3.54,3.62,206100.0],["2010-11-19",3.62,3.65,3.54,3.6,128600.0],["2010-11-22",3.59,3.63,3.54,3.63,126600.0],["2010-11-23",3.58,3.58,3.3,3.35,399500.0],["2010-11-24",3.4,3.5,3.36,3.49,182200.0],["2010-11-26",3.45,3.55,3.45,3.55,36400.0],["2010-11-29",3.49,3.51,3.38,3.43,116100.0],["2010-11-30",3.38,3.4,3.3,3.33,193300.0],["2010-12-01",3.38,3.43,3.36,3.37,185800.0],["2010-12-02",3.36,3.66,3.31,3.65,311300.0],["2010-12-03",3.59,3.79,3.55,3.75,376300.0],["2010-12-06",3.73,3.85,3.67,3.79,258900.0],["2010-12-07",3.8,3.91,3.72,3.82,244800.0],["2010-12-08",3.85,3.91,3.74,3.8,138900.0],["2010-12-09",3.83,3.95,3.78,3.94,269600.0],["2010-12-10",3.93,3.95,3.85,3.94,148400.0],["2010-12-13",3.95,3.95,3.81,3.81,148400.0],["2010-12-14",3.84,3.9,3.76,3.83,149800.0],["2010-12-15",3.86,3.94,3.78,3.79,176100.0],["2010-12-16",3.78,3.78,3.61,3.72,199900.0],["2010-12-17",3.74,3.74,3.6,3.64,366700.0],["2010-12-20",3.69,3.78,3.63,3.75,269700.0],["2010-12-21",3.78,3.78,3.58,3.61,194500.0],["2010-12-22",3.59,3.71,3.57,3.64,178100.0],["2010-12-23",3.69,3.75,3.62,3.65,150700.0],["2010-12-27",3.62,3.65,3.61,3.61,133800.0],["2010-12-28",3.61,3.78,3.61,3.69,314300.0],["2010-12-29",3.7,3.78,3.69,3.7,117200.0],["2010-12-30",3.71,3.81,3.64,3.64,472500.0],["2010-12-31",3.64,3.7,3.64,3.66,113200.0],["2011-01-03",3.71,4.36,3.66,4.15,2316500.0],["2011-01-04",4.15,4.15,3.86,3.93,896400.0],["2011-01-05",3.99,4.06,3.89,4.02,368500.0],["2011-01-06",4.02,4.2,3.9,3.92,431700.0],["2011-01-07",3.92,4.0,3.85,3.91,324900.0],["2011-01-10",3.9,3.94,3.85,3.9,225900.0],["2011-01-11",3.92,4.25,3.92,4.23,529200.0],["2011-01-12",4.26,4.26,4.08,4.13,325900.0],["2011-01-13",4.13,4.2,4.01,4.07,419900.0],["2011-01-14",4.05,4.14,4.03,4.1,366400.0],["2011-01-18",4.07,4.1,3.85,3.89,396700.0],["2011-01-19",3.87,3.9,3.63,3.65,537100.0],["2011-01-20",3.68,3.73,3.62,3.65,285500.0],["2011-01-21",3.68,3.69,3.6,3.6,214100.0],["2011-01-24",3.62,3.85,3.53,3.57,1035900.0],["2011-01-25",3.6,3.6,3.45,3.49,479900.0],["2011-01-26",3.49,3.58,3.49,3.52,227200.0],["2011-01-27",3.56,3.6,3.45,3.58,406700.0],["2011-01-28",3.5,3.56,3.38,3.38,756900.0],["2011-01-31",3.42,3.5,3.4,3.42,324300.0],["2011-02-01",3.51,3.62,3.44,3.54,335700.0],["2011-02-02",3.51,3.62,3.46,3.54,404700.0],["2011-02-03",3.52,3.66,3.49,3.65,241600.0],["2011-02-04",3.66,3.67,3.59,3.66,160200.0],["2011-02-07",3.65,3.7,3.58,3.66,263400.0],["2011-02-08",3.67,3.68,3.59,3.68,216000.0],["2011-02-09",3.67,3.67,3.51,3.54,191500.0],["2011-02-10",3.52,3.53,3.36,3.44,348100.0],["2011-02-11",3.43,3.48,3.4,3.42,426000.0],["2011-02-14",3.43,3.49,3.43,3.45,117100.0],["2011-02-15",3.42,3.46,3.33,3.42,133200.0],["2011-02-16",3.42,3.42,3.25,3.36,581200.0],["2011-02-17",3.36,3.39,3.32,3.34,204000.0],["2011-02-18",3.36,3.43,3.35,3.41,170500.0],["2011-02-22",3.37,3.38,3.31,3.32,280300.0],["2011-02-23",3.32,3.33,3.2,3.27,211100.0],["2011-02-24",3.29,3.36,3.26,3.3,201300.0],["2011-02-25",3.33,3.34,3.29,3.31,181700.0],["2011-02-28",3.38,3.5,3.28,3.39,478000.0],["2011-03-01",3.44,3.44,3.38,3.4,283000.0],["2011-03-02",3.41,3.41,3.34,3.36,247400.0],["2011-03-03",3.4,3.44,3.36,3.44,172200.0],["2011-03-04",3.11,3.38,2.95,3.3,1078500.0],["2011-03-07",3.25,3.31,3.14,3.17,532600.0],["2011-03-08",3.15,3.21,3.1,3.16,365500.0],["2011-03-09",3.16,3.19,3.12,3.13,183400.0],["2011-03-10",3.1,3.12,2.97,3.0,383100.0],["2011-03-11",3.0,3.11,2.97,3.1,435100.0],["2011-03-14",3.04,3.06,2.95,3.0,223300.0],["2011-03-15",2.9,3.06,2.88,3.04,250200.0],["2011-03-16",3.04,3.11,3.04,3.09,304200.0],["2011-03-17",3.15,3.18,3.03,3.05,235600.0],["2011-03-18",3.1,3.11,3.02,3.11,226400.0],["2011-03-21",3.15,3.18,3.09,3.18,143400.0],["2011-03-22",3.19,3.45,3.17,3.4,437600.0],["2011-03-23",3.38,3.4,3.25,3.27,201000.0],["2011-03-24",3.28,3.35,3.26,3.28,209200.0],["2011-03-25",3.29,3.34,3.22,3.3,196300.0],["2011-03-28",3.32,3.32,3.21,3.23,155300.0],["2011-03-29",3.26,3.44,3.26,3.4,619600.0],["2011-03-30",3.43,3.48,3.32,3.37,1233400.0],["2011-03-31",3.37,3.4,3.14,3.18,430500.0],["2011-04-01",3.22,3.25,3.08,3.18,306300.0],["2011-04-04",3.19,3.29,3.16,3.19,212200.0],["2011-04-05",3.19,3.25,3.15,3.2,188700.0],["2011-04-06",3.21,3.28,3.13,3.2,269300.0],["2011-04-07",3.2,3.2,3.13,3.13,144100.0],["2011-04-08",3.15,3.15,3.0,3.04,230800.0],["2011-04-11",3.03,3.12,3.02,3.11,141900.0],["2011-04-12",3.09,3.3,3.05,3.25,300500.0],["2011-04-13",3.26,3.3,3.09,3.09,261300.0],["2011-04-14",3.05,3.16,3.05,3.13,115400.0],["2011-04-15",3.13,3.18,3.02,3.02,312100.0],["2011-04-18",3.0,3.06,2.84,2.85,788400.0],["2011-04-19",2.88,3.12,2.88,3.05,378900.0],["2011-04-20",3.1,3.21,3.02,3.21,984500.0],["2011-04-21",3.25,3.26,3.11,3.17,216900.0],["2011-04-25",3.17,3.19,3.1,3.12,132900.0],["2011-04-26",3.12,3.25,3.12,3.19,222900.0],["2011-04-27",3.2,3.25,3.15,3.18,223900.0],["2011-04-28",3.16,3.23,3.12,3.19,126500.0],["2011-04-29",3.2,3.21,3.05,3.09,196000.0],["2011-05-02",3.09,3.15,2.93,2.94,341200.0],["2011-05-03",2.94,3.02,2.9,2.92,171800.0],["2011-05-04",2.92,2.97,2.89,2.91,202000.0],["2011-05-05",2.9,2.97,2.88,2.88,163000.0],["2011-05-06",2.74,2.86,2.71,2.71,342700.0],["2011-05-09",2.71,2.79,2.7,2.77,408600.0],["2011-05-10",2.9,3.0,2.8,3.0,383800.0],["2011-05-11",2.99,3.0,2.88,2.91,221700.0],["2011-05-12",2.87,3.08,2.87,3.05,340000.0],["2011-05-13",3.08,3.1,2.9,2.91,156200.0],["2011-05-16",2.89,2.89,2.79,2.79,131000.0],["2011-05-17",2.78,2.9,2.71,2.88,199700.0],["2011-05-18",2.88,3.02,2.85,2.98,293200.0],["2011-05-19",3.02,3.06,2.93,2.98,249700.0],["2011-05-20",2.96,3.02,2.94,2.99,163400.0],["2011-05-23",2.9,2.96,2.75,2.75,273600.0],["2011-05-24",2.75,2.82,2.6,2.62,263000.0],["2011-05-25",2.6,2.74,2.6,2.66,115500.0],["2011-05-26",2.63,2.74,2.62,2.72,95900.0],["2011-05-27",2.75,2.79,2.7,2.73,78700.0],["2011-05-31",2.77,2.79,2.65,2.76,370400.0],["2011-06-01",2.73,2.8,2.58,2.58,194300.0],["2011-06-02",2.6,2.67,2.56,2.65,140500.0],["2011-06-03",2.59,2.62,2.47,2.49,298200.0],["2011-06-06",2.47,2.58,2.42,2.43,229400.0],["2011-06-07",2.45,2.55,2.39,2.39,167100.0],["2011-06-08",2.38,2.52,2.35,2.46,169900.0],["2011-06-09",2.47,2.54,2.35,2.4,136700.0],["2011-06-10",2.38,2.53,2.35,2.51,467000.0],["2011-06-13",2.54,2.65,2.48,2.59,164300.0],["2011-06-14",2.62,2.78,2.58,2.76,283500.0],["2011-06-15",2.71,2.87,2.67,2.81,232100.0],["2011-06-16",2.74,2.92,2.73,2.87,164100.0],["2011-06-17",2.9,2.9,2.71,2.89,965300.0],["2011-06-20",2.87,2.87,2.74,2.79,192600.0],["2011-06-21",2.82,2.9,2.71,2.86,222600.0],["2011-06-22",2.83,2.91,2.65,2.87,143700.0],["2011-06-23",2.82,2.93,2.77,2.86,152300.0],["2011-06-24",2.87,3.09,2.85,3.06,1743700.0],["2011-06-27",3.05,3.1,2.98,3.07,168100.0],["2011-06-28",3.14,3.4,3.14,3.38,925700.0],["2011-06-29",3.37,3.37,3.03,3.3,1696100.0],["2011-06-30",3.3,3.33,3.26,3.27,241000.0],["2011-07-01",3.27,3.3,3.22,3.3,202800.0],["2011-07-05",3.28,3.3,3.2,3.25,107100.0],["2011-07-06",3.24,3.25,3.1,3.14,224000.0],["2011-07-07",3.17,3.3,3.11,3.3,197400.0],["2011-07-08",3.23,3.28,3.15,3.18,113800.0],["2011-07-11",3.15,3.16,2.94,2.95,242000.0],["2011-07-12",2.98,3.05,2.95,3.0,136000.0],["2011-07-13",3.03,3.16,3.03,3.16,139000.0],["2011-07-14",3.12,3.17,3.04,3.06,137200.0],["2011-07-15",3.06,3.06,2.98,3.02,127400.0],["2011-07-18",3.0,3.25,2.96,3.11,234000.0],["2011-07-19",3.13,3.22,3.08,3.12,155000.0],["2011-07-20",3.1,3.29,3.09,3.2,307600.0],["2011-07-21",3.23,3.25,3.19,3.21,153800.0],["2011-07-22",3.17,3.19,3.06,3.09,72900.0],["2011-07-25",3.04,3.05,2.98,3.0,95700.0],["2011-07-26",2.99,3.08,2.98,3.0,93400.0],["2011-07-27",2.97,3.05,2.91,2.95,343100.0],["2011-07-28",2.94,3.15,2.82,2.94,257700.0],["2011-07-29",2.92,3.07,2.88,3.07,255700.0],["2011-08-01",3.09,3.09,2.89,2.9,273900.0],["2011-08-02",2.89,3.03,2.84,2.84,343600.0],["2011-08-03",2.86,3.04,2.84,3.0,361500.0],["2011-08-04",2.92,3.01,2.8,2.98,785900.0],["2011-08-05",2.8,2.89,2.75,2.78,466600.0],["2011-08-08",2.67,2.72,2.23,2.24,634300.0],["2011-08-09",2.3,2.56,2.25,2.5,528400.0],["2011-08-10",2.4,2.56,2.25,2.26,228700.0],["2011-08-11",2.27,2.46,2.21,2.38,322600.0],["2011-08-12",2.41,2.41,2.24,2.25,396100.0],["2011-08-15",2.27,2.45,2.27,2.33,232100.0],["2011-08-16",2.3,2.36,2.25,2.29,164800.0],["2011-08-17",2.31,2.34,2.25,2.25,163300.0],["2011-08-18",2.22,2.28,2.2,2.24,237900.0],["2011-08-19",2.2,2.25,2.09,2.15,180300.0],["2011-08-22",2.22,2.43,2.2,2.43,254400.0],["2011-08-23",2.47,2.68,2.42,2.68,386500.0],["2011-08-24",2.64,2.65,2.47,2.53,182900.0],["2011-08-25",2.56,2.59,2.47,2.52,178400.0],["2011-08-26",2.51,2.64,2.48,2.58,92000.0],["2011-08-29",2.58,2.78,2.54,2.76,238200.0],["2011-08-30",2.71,2.9,2.66,2.85,122900.0],["2011-08-31",2.86,2.92,2.54,2.56,227800.0],["2011-09-01",2.55,2.59,2.43,2.51,244200.0],["2011-09-02",2.44,2.59,2.35,2.48,259300.0],["2011-09-06",2.36,2.48,2.31,2.42,111200.0],["2011-09-07",2.47,2.52,2.46,2.51,233800.0],["2011-09-08",2.48,2.57,2.45,2.5,128800.0],["2011-09-09",2.46,2.51,2.38,2.49,177000.0],["2011-09-12",2.44,2.57,2.42,2.5,159000.0],["2011-09-13",2.51,2.61,2.5,2.59,120900.0],["2011-09-14",2.62,2.75,2.58,2.68,194400.0],["2011-09-15",2.67,2.67,2.49,2.53,207300.0],["2011-09-16",2.55,2.63,2.49,2.61,189100.0],["2011-09-19",2.56,2.59,2.48,2.54,166500.0],["2011-09-20",2.53,2.63,2.48,2.6,176800.0],["2011-09-21",2.59,2.78,2.59,2.65,239900.0],["2011-09-22",2.54,2.72,2.53,2.62,238500.0],["2011-09-23",2.62,2.88,2.53,2.86,334900.0],["2011-09-26",2.88,3.12,2.73,3.09,273600.0],["2011-09-27",3.09,3.12,2.85,2.9,293800.0],["2011-09-28",2.97,3.09,2.95,2.99,637100.0],["2011-09-29",3.08,3.15,2.92,3.1,1419400.0],["2011-09-30",3.05,3.1,2.97,3.0,492500.0],["2011-10-03",2.95,3.01,2.78,2.78,371300.0],["2011-10-04",2.76,2.96,2.68,2.94,294200.0],["2011-10-05",2.96,3.03,2.82,3.02,173400.0],["2011-10-06",3.0,3.0,2.89,2.93,224300.0],["2011-10-07",2.95,2.95,2.82,2.85,326100.0],["2011-10-10",2.91,3.0,2.83,3.0,292100.0],["2011-10-11",2.96,2.99,2.87,2.91,195400.0],["2011-10-12",2.94,3.0,2.87,2.91,302400.0],["2011-10-13",2.9,3.08,2.89,3.06,259200.0],["2011-10-14",3.09,3.15,2.98,3.08,178400.0],["2011-10-17",3.05,3.09,2.89,2.89,195900.0],["2011-10-18",2.92,3.14,2.83,3.04,245800.0],["2011-10-19",3.04,3.08,2.87,2.93,116500.0],["2011-10-20",2.92,3.0,2.87,2.93,126300.0],["2011-10-21",3.01,3.01,2.9,2.99,160200.0],["2011-10-24",3.0,3.16,2.9,3.16,173400.0],["2011-10-25",3.12,3.13,2.97,3.01,229300.0],["2011-10-26",3.08,3.12,3.0,3.08,172800.0],["2011-10-27",3.2,3.44,3.19,3.44,500800.0],["2011-10-28",3.43,3.5,3.27,3.27,218400.0],["2011-10-31",3.24,3.29,3.07,3.07,138700.0],["2011-11-01",2.97,3.13,2.96,3.01,301000.0],["2011-11-02",3.08,3.17,3.0,3.15,141400.0],["2011-11-03",3.2,3.23,3.06,3.17,160700.0],["2011-11-04",2.85,3.02,2.76,3.0,164500.0],["2011-11-07",2.98,3.02,2.85,3.0,156400.0],["2011-11-08",3.01,3.01,2.85,2.97,209900.0],["2011-11-09",2.87,2.87,2.61,2.67,532400.0],["2011-11-10",2.7,2.79,2.61,2.63,324400.0],["2011-11-11",2.66,2.69,2.57,2.62,199800.0],["2011-11-14",2.6,2.64,2.42,2.48,351400.0],["2011-11-15",2.45,2.55,2.45,2.53,141500.0],["2011-11-16",2.49,2.54,2.48,2.5,148400.0],["2011-11-17",2.48,2.54,2.45,2.52,102500.0],["2011-11-18",2.49,2.53,2.46,2.5,259100.0],["2011-11-21",2.45,2.52,2.43,2.5,148700.0],["2011-11-22",2.47,2.72,2.39,2.39,149500.0],["2011-11-23",2.33,2.4,2.25,2.27,247700.0],["2011-11-25",2.25,2.37,2.25,2.27,183100.0],["2011-11-28",2.35,2.57,2.34,2.54,243400.0],["2011-11-29",2.51,2.55,2.35,2.46,159900.0],["2011-11-30",2.57,2.92,2.48,2.88,573500.0],["2011-12-01",2.85,2.86,2.62,2.63,344600.0],["2011-12-02",2.64,2.67,2.57,2.63,75700.0],["2011-12-05",2.67,2.81,2.62,2.79,150400.0],["2011-12-06",2.78,2.8,2.65,2.74,131400.0],["2011-12-07",2.72,2.77,2.64,2.69,90600.0],["2011-12-08",2.65,2.68,2.5,2.52,112200.0],["2011-12-09",2.54,2.91,2.54,2.85,180400.0],["2011-12-12",2.79,2.91,2.71,2.89,156100.0],["2011-12-13",2.91,2.93,2.7,2.71,159100.0],["2011-12-14",2.69,2.81,2.66,2.8,190100.0],["2011-12-15",2.86,2.86,2.69,2.79,229200.0],["2011-12-16",2.83,2.89,2.58,2.63,696800.0],["2011-12-19",2.64,2.71,2.6,2.64,134500.0],["2011-12-20",2.7,2.8,2.61,2.72,270700.0],["2011-12-21",2.72,2.78,2.47,2.47,178100.0],["2011-12-22",2.48,2.58,2.48,2.52,250300.0],["2011-12-23",2.53,2.61,2.51,2.59,243500.0],["2011-12-27",2.57,2.6,2.55,2.57,88300.0],["2011-12-28",2.59,2.71,2.55,2.68,317100.0],["2011-12-29",2.68,2.84,2.68,2.73,1383600.0],["2011-12-30",2.75,2.78,2.55,2.58,327600.0],["2012-01-03",2.65,2.7,2.55,2.63,219200.0],["2012-01-04",2.6,2.62,2.56,2.59,196600.0],["2012-01-05",2.56,2.61,2.55,2.58,69000.0],["2012-01-06",2.57,2.6,2.5,2.52,130300.0],["2012-01-09",2.54,2.54,2.45,2.46,92700.0],["2012-01-10",2.5,2.61,2.47,2.57,78800.0],["2012-01-11",2.55,2.57,2.45,2.55,100700.0],["2012-01-12",2.55,2.61,2.47,2.61,95500.0],["2012-01-13",2.56,2.61,2.52,2.61,85400.0],["2012-01-17",2.63,2.63,2.52,2.54,113300.0],["2012-01-18",2.48,2.61,2.48,2.61,152200.0],["2012-01-19",2.61,2.61,2.56,2.59,56500.0],["2012-01-20",2.6,2.65,2.58,2.6,91000.0],["2012-01-23",2.58,2.65,2.56,2.6,91100.0],["2012-01-24",2.57,2.64,2.55,2.61,102000.0],["2012-01-25",2.61,2.69,2.61,2.66,79100.0],["2012-01-26",2.67,2.7,2.62,2.68,85500.0],["2012-01-27",2.66,2.69,2.62,2.68,97800.0],["2012-01-30",2.64,2.65,2.55,2.57,109700.0],["2012-01-31",2.6,2.62,2.45,2.48,216600.0],["2012-02-01",2.48,2.5,2.28,2.41,314400.0],["2012-02-02",2.4,2.41,2.3,2.33,118700.0],["2012-02-03",2.41,2.59,2.35,2.55,215600.0],["2012-02-06",2.52,2.56,2.44,2.52,111400.0],["2012-02-07",2.51,2.58,2.5,2.54,47700.0],["2012-02-08",2.55,2.55,2.46,2.51,91300.0],["2012-02-09",2.5,2.55,2.47,2.49,41800.0],["2012-02-10",2.45,2.5,2.4,2.41,83600.0],["2012-02-13",2.45,2.52,2.43,2.52,50000.0],["2012-02-14",2.51,2.51,2.37,2.41,70900.0],["2012-02-15",2.44,2.45,2.37,2.39,89300.0],["2012-02-16",2.38,2.48,2.38,2.46,68300.0],["2012-02-17",2.48,2.48,2.43,2.47,50700.0],["2012-02-21",2.46,2.48,2.36,2.39,71500.0],["2012-02-22",2.38,2.44,2.34,2.35,31800.0],["2012-02-23",2.4,2.47,2.36,2.42,72400.0],["2012-02-24",2.45,2.45,2.18,2.3,309000.0],["2012-02-27",2.28,2.5,2.21,2.5,318600.0],["2012-02-28",2.49,2.49,2.32,2.34,348200.0],["2012-02-29",2.28,2.4,2.1,2.15,3465400.0],["2012-03-01",2.2,2.27,2.02,2.19,497500.0],["2012-03-02",2.18,2.27,2.13,2.2,615500.0],["2012-03-05",2.19,2.21,2.16,2.2,158800.0],["2012-03-06",2.18,2.21,2.15,2.2,229000.0],["2012-03-07",2.22,2.3,2.21,2.28,331800.0],["2012-03-08",2.3,2.39,2.25,2.28,397200.0],["2012-03-09",2.3,2.42,2.3,2.36,392900.0],["2012-03-12",2.34,2.45,2.33,2.42,334500.0],["2012-03-13",2.44,2.44,2.36,2.37,357000.0],["2012-03-14",2.36,2.38,2.3,2.31,379900.0],["2012-03-15",2.31,2.33,2.18,2.19,309800.0],["2012-03-16",2.21,2.28,2.17,2.28,1258400.0],["2012-03-19",2.27,2.4,2.26,2.38,283200.0],["2012-03-20",2.35,2.38,2.22,2.23,317100.0],["2012-03-21",2.23,2.35,2.2,2.27,185400.0],["2012-03-22",2.21,2.25,2.15,2.15,598700.0],["2012-03-23",2.16,2.26,2.15,2.26,178300.0],["2012-03-26",2.28,2.28,2.21,2.22,227400.0],["2012-03-27",2.23,2.32,2.22,2.29,172100.0],["2012-03-28",2.29,2.34,2.28,2.31,194200.0],["2012-03-29",2.29,2.38,2.27,2.33,121800.0],["2012-03-30",2.37,2.37,2.3,2.3,135300.0],["2012-04-02",2.29,2.32,2.19,2.23,332800.0],["2012-04-03",2.21,2.25,2.16,2.17,233300.0],["2012-04-04",2.15,2.18,2.05,2.11,348600.0],["2012-04-05",2.1,2.21,2.09,2.15,266200.0],["2012-04-09",2.09,2.18,2.06,2.07,221300.0],["2012-04-10",2.01,2.09,2.0,2.0,346700.0],["2012-04-11",2.02,2.13,1.99,2.02,248600.0],["2012-04-12",2.01,2.05,1.95,1.97,225000.0],["2012-04-13",1.97,2.05,1.97,1.97,208500.0],["2012-04-16",1.98,2.06,1.97,2.05,362100.0],["2012-04-17",2.06,2.1,2.02,2.03,264700.0],["2012-04-18",2.02,2.03,1.98,2.0,365800.0],["2012-04-19",2.0,2.05,1.99,2.0,151300.0],["2012-04-20",2.05,2.08,2.03,2.04,189900.0],["2012-04-23",1.99,2.05,1.97,1.97,142000.0],["2012-04-24",1.97,2.01,1.97,2.0,313500.0],["2012-04-25",2.03,2.05,1.95,1.97,221300.0],["2012-04-26",1.96,2.06,1.96,2.04,244800.0],["2012-04-27",2.0,2.09,1.98,2.07,222000.0],["2012-04-30",2.05,2.11,2.05,2.1,295200.0],["2012-05-01",2.12,2.23,2.1,2.21,422500.0],["2012-05-02",2.18,2.38,2.15,2.37,423600.0],["2012-05-03",2.32,2.32,2.13,2.22,367100.0],["2012-05-04",2.21,2.35,2.17,2.23,345300.0],["2012-05-07",2.2,2.3,2.2,2.21,157600.0],["2012-05-08",2.11,2.2,2.11,2.15,261000.0],["2012-05-09",2.12,2.24,2.12,2.2,257800.0],["2012-05-10",2.22,2.22,2.16,2.18,183000.0],["2012-05-11",2.16,2.24,2.16,2.21,160100.0],["2012-05-14",2.18,2.24,2.18,2.2,425700.0],["2012-05-15",2.19,2.24,2.17,2.2,430300.0],["2012-05-16",2.21,2.23,2.19,2.2,301000.0],["2012-05-17",2.19,2.21,2.12,2.15,337900.0],["2012-05-18",2.14,2.16,2.14,2.15,204000.0],["2012-05-21",2.15,2.22,2.15,2.19,200000.0],["2012-05-22",2.18,2.24,2.17,2.2,197400.0],["2012-05-23",2.17,2.24,2.16,2.22,208500.0],["2012-05-24",2.21,2.25,2.18,2.2,106000.0],["2012-05-25",2.2,2.22,2.18,2.19,605500.0],["2012-05-29",2.2,2.26,2.19,2.2,221800.0],["2012-05-30",2.19,2.25,2.18,2.2,167900.0],["2012-05-31",2.2,2.26,2.13,2.24,941900.0],["2012-06-01",2.19,2.21,2.12,2.12,149700.0],["2012-06-04",2.13,2.18,2.05,2.07,158500.0],["2012-06-05",2.07,2.12,2.07,2.11,102200.0],["2012-06-06",2.12,2.12,2.08,2.1,115900.0],["2012-06-07",2.14,2.16,2.1,2.11,98000.0],["2012-06-08",2.1,2.18,2.07,2.17,82900.0],["2012-06-11",2.2,2.22,2.14,2.16,109800.0],["2012-06-12",2.17,2.32,2.15,2.32,149000.0],["2012-06-13",2.3,2.3,2.18,2.22,145600.0],["2012-06-14",2.23,2.36,2.21,2.36,116400.0],["2012-06-15",2.33,2.63,2.31,2.58,837300.0],["2012-06-18",2.54,2.56,2.45,2.47,233200.0],["2012-06-19",2.47,2.51,2.4,2.48,247800.0],["2012-06-20",2.48,2.5,2.32,2.48,87000.0],["2012-06-21",2.47,2.5,2.43,2.44,164300.0],["2012-06-22",2.45,2.53,2.45,2.52,501800.0],["2012-06-25",2.46,2.55,2.46,2.47,116600.0],["2012-06-26",2.48,2.51,2.27,2.49,113200.0],["2012-06-27",2.49,2.49,2.38,2.44,88900.0],["2012-06-28",2.43,2.45,2.3,2.32,112100.0],["2012-06-29",2.37,2.44,2.35,2.4,132800.0],["2012-07-02",2.41,2.45,2.36,2.44,182500.0],["2012-07-03",2.44,2.45,2.39,2.45,76700.0],["2012-07-05",2.45,2.48,2.45,2.46,97600.0],["2012-07-06",2.44,2.45,2.34,2.36,99600.0],["2012-07-09",2.34,2.41,2.33,2.35,58600.0],["2012-07-10",2.36,2.39,2.3,2.32,84900.0],["2012-07-11",2.32,2.43,2.31,2.42,80600.0],["2012-07-12",2.39,2.54,2.37,2.5,91300.0],["2012-07-13",2.51,2.57,2.47,2.49,76100.0],["2012-07-16",2.49,2.51,2.43,2.46,41500.0],["2012-07-17",2.48,2.53,2.45,2.49,48300.0],["2012-07-18",2.5,2.56,2.48,2.51,75000.0],["2012-07-19",2.53,2.53,2.44,2.45,34200.0],["2012-07-20",2.43,2.44,2.41,2.41,49200.0],["2012-07-23",2.38,2.38,2.2,2.32,80400.0],["2012-07-24",2.32,2.32,2.24,2.24,57400.0],["2012-07-25",2.27,2.27,2.21,2.21,46900.0],["2012-07-26",2.24,2.32,2.23,2.31,37800.0],["2012-07-27",2.32,2.42,2.28,2.39,110900.0],["2012-07-30",2.39,2.42,2.35,2.36,27200.0],["2012-07-31",2.35,2.35,2.24,2.25,63100.0],["2012-08-01",2.29,2.29,2.1,2.1,166300.0],["2012-08-02",2.36,2.46,2.21,2.37,192900.0],["2012-08-03",2.39,2.45,2.32,2.45,177900.0],["2012-08-06",2.43,2.52,2.39,2.5,84000.0],["2012-08-07",2.51,2.52,2.49,2.51,128500.0],["2012-08-08",2.5,2.51,2.45,2.5,88200.0],["2012-08-09",2.47,2.5,2.43,2.44,62000.0],["2012-08-10",2.44,2.5,2.43,2.46,55900.0],["2012-08-13",2.45,2.5,2.45,2.5,49300.0],["2012-08-14",2.51,2.51,2.48,2.48,70900.0],["2012-08-15",2.46,2.49,2.45,2.49,38400.0],["2012-08-16",2.49,2.62,2.49,2.6,136300.0],["2012-08-17",2.59,2.73,2.59,2.73,132200.0],["2012-08-20",2.7,2.72,2.61,2.67,106200.0],["2012-08-21",2.7,2.74,2.62,2.64,129400.0],["2012-08-22",2.64,2.68,2.59,2.66,129800.0],["2012-08-23",2.67,2.67,2.59,2.61,95700.0],["2012-08-24",2.6,2.67,2.6,2.65,83900.0],["2012-08-27",2.66,2.69,2.58,2.58,77900.0],["2012-08-28",2.58,2.64,2.52,2.6,145600.0],["2012-08-29",2.61,2.61,2.54,2.55,100900.0],["2012-08-30",2.52,2.59,2.51,2.53,94500.0],["2012-08-31",2.56,2.56,2.5,2.52,75800.0],["2012-09-04",2.49,2.5,2.4,2.45,150800.0],["2012-09-05",2.48,2.49,2.41,2.43,150500.0],["2012-09-06",2.4,2.51,2.4,2.47,214700.0],["2012-09-07",2.49,2.5,2.46,2.47,135000.0],["2012-09-10",2.46,2.48,2.4,2.42,120900.0],["2012-09-11",2.41,2.47,2.33,2.41,175400.0],["2012-09-12",2.41,2.53,2.37,2.5,595500.0],["2012-09-13",2.5,2.62,2.49,2.57,325000.0],["2012-09-14",2.57,2.67,2.52,2.66,301600.0],["2012-09-17",2.57,2.66,2.52,2.65,153400.0],["2012-09-18",2.64,2.65,2.59,2.6,90300.0],["2012-09-19",2.62,2.72,2.59,2.71,345900.0],["2012-09-20",2.7,2.82,2.66,2.8,221200.0],["2012-09-21",2.84,2.85,2.8,2.8,766500.0],["2012-09-24",2.8,2.92,2.75,2.84,109700.0],["2012-09-25",2.85,2.9,2.73,2.9,174400.0],["2012-09-26",2.89,2.9,2.85,2.87,87900.0],["2012-09-27",2.89,2.98,2.84,2.98,116900.0],["2012-09-28",2.96,2.98,2.89,2.95,87500.0],["2012-10-01",2.97,2.98,2.85,2.86,56400.0],["2012-10-02",2.86,2.97,2.81,2.94,94700.0],["2012-10-03",2.97,2.98,2.91,2.96,299900.0],["2012-10-04",2.96,2.97,2.78,2.8,259000.0],["2012-10-05",2.8,2.98,2.8,2.94,144700.0],["2012-10-08",2.9,2.93,2.85,2.91,25800.0],["2012-10-09",2.92,2.92,2.7,2.72,130200.0],["2012-10-10",2.73,2.93,2.62,2.87,118300.0],["2012-10-11",2.9,3.13,2.88,3.02,280900.0],["2012-10-12",3.0,3.01,2.95,2.99,49400.0],["2012-10-15",3.0,3.09,2.95,3.02,148900.0],["2012-10-16",3.05,3.23,3.05,3.21,207900.0],["2012-10-17",3.22,3.29,3.09,3.2,132100.0],["2012-10-18",3.2,3.21,3.0,3.08,102100.0],["2012-10-19",3.06,3.07,3.01,3.02,91900.0],["2012-10-22",3.0,3.08,2.96,2.99,79900.0],["2012-10-23",2.97,3.01,2.95,2.98,52700.0],["2012-10-24",3.0,3.08,2.98,3.0,86300.0],["2012-10-25",3.02,3.04,2.92,3.03,39000.0],["2012-10-26",3.03,3.09,2.97,3.05,128300.0],["2012-10-31",3.06,3.08,2.9,2.97,169400.0],["2012-11-01",2.96,3.08,2.91,2.99,187400.0],["2012-11-02",3.0,3.24,3.0,3.15,247700.0],["2012-11-05",3.17,3.17,2.98,3.08,122600.0],["2012-11-06",3.05,3.15,3.05,3.1,116300.0],["2012-11-07",3.06,3.06,2.88,2.88,109100.0],["2012-11-08",2.99,2.99,2.65,2.8,278400.0],["2012-11-09",2.78,3.01,2.75,2.83,137500.0],["2012-11-12",2.85,2.88,2.79,2.82,34200.0],["2012-11-13",2.8,2.81,2.66,2.67,66300.0],["2012-11-14",2.69,2.77,2.47,2.51,104600.0],["2012-11-15",2.51,2.59,2.4,2.46,92700.0],["2012-11-16",2.44,2.49,2.4,2.48,114400.0],["2012-11-19",2.51,2.59,2.51,2.59,66600.0],["2012-11-20",2.59,3.37,2.5,2.87,500300.0],["2012-11-21",2.87,3.0,2.77,2.91,70400.0],["2012-11-23",2.91,3.19,2.87,3.17,121000.0],["2012-11-26",3.15,3.21,3.11,3.19,95600.0],["2012-11-27",3.2,3.24,3.03,3.14,104400.0],["2012-11-28",3.11,3.14,3.03,3.05,77000.0],["2012-11-29",3.09,3.14,3.08,3.11,42700.0],["2012-11-30",3.14,3.14,3.04,3.12,79300.0],["2012-12-03",3.14,3.26,3.11,3.26,129900.0],["2012-12-04",3.26,3.45,3.16,3.45,179700.0],["2012-12-05",3.44,3.45,3.25,3.31,69800.0],["2012-12-06",3.31,3.35,3.2,3.35,32700.0],["2012-12-07",3.39,3.39,3.21,3.24,35400.0],["2012-12-10",3.22,3.26,3.2,3.24,64000.0],["2012-12-11",3.27,3.4,3.22,3.39,87500.0],["2012-12-12",3.39,3.4,3.28,3.28,60900.0],["2012-12-13",3.27,3.41,3.24,3.28,56600.0],["2012-12-14",3.26,3.31,3.2,3.28,106900.0],["2012-12-17",3.29,3.69,3.28,3.44,291800.0],["2012-12-18",3.46,3.57,3.36,3.43,184200.0],["2012-12-19",3.42,3.42,3.2,3.35,286200.0],["2012-12-20",3.36,3.36,3.27,3.3,329600.0],["2012-12-21",3.29,3.34,3.21,3.27,1055900.0],["2012-12-24",3.28,3.32,3.27,3.3,43000.0],["2012-12-26",3.3,3.34,3.29,3.3,188200.0],["2012-12-27",3.31,3.5,3.29,3.38,356900.0],["2012-12-28",3.36,3.49,3.3,3.33,89400.0],["2012-12-31",3.32,3.45,3.3,3.4,134000.0],["2013-01-02",3.41,3.5,3.36,3.42,249400.0],["2013-01-03",3.44,3.52,3.3,3.35,129000.0],["2013-01-04",3.37,3.48,3.31,3.42,104100.0],["2013-01-07",3.42,3.46,3.38,3.4,31600.0],["2013-01-08",3.4,3.49,3.38,3.47,47100.0],["2013-01-09",3.49,3.7,3.48,3.68,159500.0],["2013-01-10",3.71,3.76,3.59,3.73,149600.0],["2013-01-11",3.76,3.84,3.72,3.81,92400.0],["2013-01-14",3.81,3.94,3.75,3.91,153200.0],["2013-01-15",3.9,3.91,3.54,3.64,204100.0],["2013-01-16",3.62,3.71,3.62,3.67,125100.0],["2013-01-17",3.69,3.81,3.65,3.76,94000.0],["2013-01-18",3.77,3.77,3.62,3.7,103800.0],["2013-01-22",3.7,3.79,3.67,3.78,84900.0],["2013-01-23",3.8,3.8,3.66,3.66,61500.0],["2013-01-24",3.68,3.71,3.35,3.4,287700.0],["2013-01-25",3.41,3.6,3.36,3.52,97700.0],["2013-01-28",3.52,3.73,3.51,3.72,111200.0],["2013-01-29",3.72,3.78,3.67,3.76,83900.0],["2013-01-30",3.76,3.85,3.64,3.65,102000.0],["2013-01-31",3.65,3.75,3.6,3.73,48800.0],["2013-02-01",3.8,3.85,3.7,3.83,117300.0],["2013-02-04",3.77,3.79,3.65,3.65,74200.0],["2013-02-05",3.66,3.71,3.6,3.67,57300.0],["2013-02-06",3.64,3.74,3.63,3.72,29500.0],["2013-02-07",3.72,3.74,3.65,3.68,41500.0],["2013-02-08",3.7,3.75,3.67,3.68,65700.0],["2013-02-11",3.67,3.73,3.65,3.72,43600.0],["2013-02-12",3.73,4.0,3.71,3.97,184900.0],["2013-02-13",3.98,3.98,3.78,3.83,55200.0],["2013-02-14",3.83,4.04,3.83,3.97,155000.0],["2013-02-15",4.07,4.08,3.95,4.05,333200.0],["2013-02-19",4.08,4.35,4.03,4.14,281800.0],["2013-02-20",4.18,4.3,4.13,4.13,159600.0],["2013-02-21",4.12,4.32,4.0,4.18,132900.0],["2013-02-22",4.23,4.47,4.23,4.47,203500.0],["2013-02-25",4.49,4.88,4.23,4.24,356800.0],["2013-02-26",4.26,4.35,4.2,4.28,92700.0],["2013-02-27",4.28,4.4,4.25,4.35,88100.0],["2013-02-28",4.33,5.13,4.33,4.92,1036200.0],["2013-03-01",4.94,4.94,4.5,4.58,425600.0],["2013-03-04",4.58,4.68,4.18,4.38,504000.0],["2013-03-05",4.4,4.98,4.3,4.61,472500.0],["2013-03-06",4.65,4.72,4.55,4.59,166700.0],["2013-03-07",4.47,4.73,4.15,4.7,559100.0],["2013-03-08",4.76,4.8,4.0,4.25,571300.0],["2013-03-11",4.05,4.17,3.87,3.92,745800.0],["2013-03-12",3.92,4.06,3.82,3.89,419900.0],["2013-03-13",3.89,3.92,3.65,3.74,668700.0],["2013-03-14",3.76,3.95,3.75,3.92,349200.0],["2013-03-15",3.93,4.05,3.86,3.88,719100.0],["2013-03-18",3.83,3.97,3.8,3.83,204900.0],["2013-03-19",3.8,3.81,3.51,3.54,373200.0],["2013-03-20",3.54,3.88,3.52,3.83,334100.0],["2013-03-21",3.81,3.91,3.75,3.9,233600.0],["2013-03-22",3.9,3.9,3.63,3.67,173200.0],["2013-03-25",3.73,4.12,3.73,3.93,390300.0],["2013-03-26",3.97,3.97,3.76,3.8,184200.0],["2013-03-27",3.8,3.8,3.61,3.62,200700.0],["2013-03-28",3.66,3.82,3.6,3.7,257600.0],["2013-04-01",3.71,3.81,3.56,3.61,162200.0],["2013-04-02",3.65,3.7,3.46,3.53,220800.0],["2013-04-03",3.55,3.64,3.42,3.6,217000.0],["2013-04-04",3.57,3.67,3.46,3.62,147400.0],["2013-04-05",3.52,3.56,3.41,3.49,136100.0],["2013-04-08",3.48,3.52,3.41,3.52,124200.0],["2013-04-09",3.54,3.54,3.36,3.41,176200.0],["2013-04-10",3.41,3.81,3.34,3.74,195400.0],["2013-04-11",3.75,3.81,3.52,3.59,130200.0],["2013-04-12",3.58,3.7,3.52,3.6,43000.0],["2013-04-15",3.56,3.68,3.31,3.37,209700.0],["2013-04-16",3.42,3.7,3.4,3.55,226500.0],["2013-04-17",3.52,3.52,3.26,3.27,233000.0],["2013-04-18",3.29,3.41,3.24,3.39,132500.0],["2013-04-19",3.39,3.5,3.27,3.39,122200.0],["2013-04-22",3.41,3.5,3.36,3.46,128700.0],["2013-04-23",3.5,3.87,3.5,3.64,198700.0],["2013-04-24",3.63,3.93,3.44,3.84,177300.0],["2013-04-25",3.84,3.84,3.55,3.62,159300.0],["2013-04-26",3.6,3.74,3.59,3.71,82700.0],["2013-04-29",3.72,3.76,3.62,3.68,73300.0],["2013-04-30",3.66,3.75,3.55,3.66,113800.0],["2013-05-01",3.63,3.65,3.46,3.48,176600.0],["2013-05-02",3.52,3.69,3.49,3.67,87600.0],["2013-05-03",3.7,3.98,3.6,3.86,344600.0],["2013-05-06",3.86,3.86,3.66,3.74,81400.0],["2013-05-07",3.76,3.84,3.67,3.78,100500.0],["2013-05-08",3.77,3.86,3.75,3.83,126700.0],["2013-05-09",3.83,4.04,3.52,3.65,323100.0],["2013-05-10",3.65,3.85,3.52,3.57,205000.0],["2013-05-13",3.54,3.55,3.48,3.5,203800.0],["2013-05-14",3.49,3.51,3.47,3.5,243500.0],["2013-05-15",3.5,3.81,3.5,3.8,194800.0],["2013-05-16",3.8,3.83,3.68,3.8,67700.0],["2013-05-17",3.82,3.9,3.76,3.83,133000.0],["2013-05-20",3.82,3.82,3.65,3.71,90200.0],["2013-05-21",3.71,3.79,3.7,3.72,92500.0],["2013-05-22",3.71,3.76,3.7,3.7,196100.0],["2013-05-23",3.67,3.76,3.59,3.69,160600.0],["2013-05-24",3.65,3.75,3.65,3.72,52400.0],["2013-05-28",3.78,4.04,3.75,4.0,190800.0],["2013-05-29",3.91,4.0,3.89,3.95,121000.0],["2013-05-30",3.96,4.04,3.89,4.03,143900.0],["2013-05-31",4.0,4.17,4.0,4.13,154600.0],["2013-06-03",4.1,4.3,4.03,4.26,295600.0],["2013-06-04",4.26,4.3,3.87,4.03,291500.0],["2013-06-05",4.01,4.02,3.82,3.93,118400.0],["2013-06-06",3.94,3.98,3.88,3.95,76600.0],["2013-06-07",4.0,4.02,3.92,4.0,93700.0],["2013-06-10",4.05,4.06,3.98,4.06,84500.0],["2013-06-11",3.98,4.19,3.98,4.09,52000.0],["2013-06-12",4.12,4.19,4.01,4.01,75100.0],["2013-06-13",4.01,4.19,3.91,4.18,119000.0],["2013-06-14",4.19,4.19,3.91,3.96,116500.0],["2013-06-17",4.01,4.2,3.99,4.19,100200.0],["2013-06-18",4.25,4.4,4.19,4.37,335500.0],["2013-06-19",4.36,4.39,4.25,4.28,173900.0],["2013-06-20",4.21,4.21,3.87,3.97,218000.0],["2013-06-21",3.97,4.45,3.96,4.37,1191700.0],["2013-06-24",4.24,4.5,4.1,4.36,314600.0],["2013-06-25",4.43,4.49,4.24,4.32,129100.0],["2013-06-26",4.33,4.33,4.12,4.12,123700.0],["2013-06-27",4.17,4.4,4.14,4.3,196800.0],["2013-06-28",4.28,4.34,4.13,4.13,966600.0],["2013-07-01",4.13,4.29,4.01,4.21,106400.0],["2013-07-02",4.18,4.3,4.07,4.28,100600.0],["2013-07-03",4.24,4.32,4.13,4.27,44100.0],["2013-07-05",4.38,4.39,4.22,4.33,82300.0],["2013-07-08",4.33,4.4,4.24,4.3,131200.0],["2013-07-09",4.32,4.35,4.11,4.14,146100.0],["2013-07-10",4.14,4.19,3.99,4.08,217000.0],["2013-07-11",4.15,4.19,4.03,4.17,199100.0],["2013-07-12",4.17,4.36,4.14,4.34,151400.0],["2013-07-15",4.38,4.5,4.31,4.38,224100.0],["2013-07-16",4.41,4.45,4.3,4.4,283000.0],["2013-07-17",4.43,4.43,4.23,4.27,125500.0],["2013-07-18",4.28,4.39,4.16,4.29,72100.0],["2013-07-19",4.3,4.38,4.17,4.28,98500.0],["2013-07-22",4.27,4.42,4.21,4.36,125300.0],["2013-07-23",4.38,4.42,4.27,4.28,73200.0],["2013-07-24",4.33,4.39,4.23,4.32,81000.0],["2013-07-25",4.32,4.53,4.31,4.5,125100.0],["2013-07-26",4.44,4.55,4.35,4.44,94800.0],["2013-07-29",4.41,4.44,4.18,4.19,86300.0],["2013-07-30",4.21,4.34,4.2,4.24,76900.0],["2013-07-31",4.28,4.45,4.26,4.37,178700.0],["2013-08-01",4.75,4.75,4.35,4.41,305400.0],["2013-08-02",4.42,4.48,4.34,4.43,82400.0],["2013-08-05",4.4,4.65,4.36,4.64,114100.0],["2013-08-06",4.71,4.74,4.58,4.71,116500.0],["2013-08-07",4.7,4.84,4.67,4.81,129200.0],["2013-08-08",4.9,5.0,4.77,4.97,233400.0],["2013-08-09",5.0,5.0,4.8,4.94,127600.0],["2013-08-12",4.86,5.0,4.86,4.99,146000.0],["2013-08-13",4.99,5.0,4.92,4.95,35400.0],["2013-08-14",4.92,4.97,4.83,4.88,68100.0],["2013-08-15",4.8,5.05,4.69,4.99,306100.0],["2013-08-16",4.96,5.0,4.77,4.77,140900.0],["2013-08-19",4.72,5.1,4.72,4.89,115900.0],["2013-08-20",4.9,5.08,4.82,5.0,130900.0],["2013-08-21",4.99,5.0,4.78,4.85,158500.0],["2013-08-22",4.91,5.19,4.91,5.12,222400.0],["2013-08-23",5.13,5.73,5.13,5.69,466700.0],["2013-08-26",5.76,6.0,5.67,5.84,420900.0],["2013-08-27",5.76,5.87,5.21,5.35,316200.0],["2013-08-28",5.35,5.43,5.08,5.27,1076600.0],["2013-08-29",5.27,5.31,5.05,5.17,297500.0],["2013-08-30",5.13,5.17,4.91,5.11,203000.0],["2013-09-03",5.23,5.47,5.12,5.43,586400.0],["2013-09-04",5.46,5.63,5.31,5.49,234200.0],["2013-09-05",5.51,5.54,5.18,5.26,300800.0],["2013-09-06",5.35,5.62,5.14,5.55,385500.0],["2013-09-09",5.95,6.38,5.88,6.28,962000.0],["2013-09-10",6.35,6.35,5.8,5.88,784200.0],["2013-09-11",5.9,6.32,5.82,6.16,428700.0],["2013-09-12",6.14,6.23,6.03,6.07,207000.0],["2013-09-13",6.1,6.2,6.04,6.1,238600.0],["2013-09-16",6.17,6.25,6.06,6.08,160600.0],["2013-09-17",6.09,6.3,6.07,6.3,242300.0],["2013-09-18",6.29,6.83,6.25,6.75,434500.0],["2013-09-19",6.72,6.85,6.7,6.77,453100.0],["2013-09-20",6.8,7.75,6.77,7.67,1398200.0],["2013-09-23",7.67,7.67,6.85,7.07,775200.0],["2013-09-24",7.1,7.22,7.02,7.03,397400.0],["2013-09-25",7.02,7.14,7.0,7.01,274500.0],["2013-09-26",7.01,7.39,7.0,7.32,324200.0],["2013-09-27",7.15,7.23,7.04,7.12,519900.0],["2013-09-30",7.03,7.31,7.0,7.24,821600.0],["2013-10-01",7.25,7.44,7.13,7.4,552800.0],["2013-10-02",7.44,7.55,7.28,7.36,326800.0],["2013-10-03",7.32,7.36,6.68,6.85,655900.0],["2013-10-04",6.83,6.96,6.62,6.76,419300.0],["2013-10-07",6.6,6.88,6.6,6.78,259500.0],["2013-10-08",6.76,6.85,6.28,6.34,550000.0],["2013-10-09",6.3,6.33,5.8,5.98,1045700.0],["2013-10-10",6.1,6.3,5.97,6.2,620400.0],["2013-10-11",6.2,6.25,6.03,6.19,522000.0],["2013-10-14",6.17,6.31,6.02,6.26,309900.0],["2013-10-15",6.21,6.51,6.21,6.24,387700.0],["2013-10-16",6.29,6.43,6.25,6.31,221000.0],["2013-10-17",6.28,6.52,6.25,6.47,238500.0],["2013-10-18",6.55,6.72,6.46,6.69,340400.0],["2013-10-21",6.73,6.86,6.69,6.73,276100.0],["2013-10-22",6.79,6.86,6.52,6.61,316400.0],["2013-10-23",6.56,6.66,6.33,6.42,235700.0],["2013-10-24",6.44,6.45,6.21,6.25,246500.0],["2013-10-25",6.28,6.33,6.15,6.29,188800.0],["2013-10-28",6.31,6.31,5.98,6.13,327400.0],["2013-10-29",6.14,6.32,6.14,6.32,213000.0],["2013-10-30",6.35,6.44,6.19,6.21,399900.0],["2013-10-31",6.21,6.23,5.81,5.85,557500.0],["2013-11-01",5.83,6.11,5.8,6.04,342600.0],["2013-11-04",6.11,6.11,5.78,5.8,388500.0],["2013-11-05",5.75,5.87,5.65,5.86,192600.0],["2013-11-06",5.9,5.9,5.46,5.59,423700.0],["2013-11-07",5.1,5.33,4.74,4.74,1356700.0],["2013-11-08",4.79,5.18,4.69,5.1,532600.0],["2013-11-11",5.11,5.11,4.85,4.86,438800.0],["2013-11-12",4.8,4.84,4.56,4.69,601500.0],["2013-11-13",4.63,4.86,4.6,4.81,402700.0],["2013-11-14",4.8,5.18,4.73,4.81,467900.0],["2013-11-15",4.8,4.85,4.73,4.79,302500.0],["2013-11-18",4.82,4.9,4.74,4.79,389600.0],["2013-11-19",4.78,4.82,4.68,4.69,358700.0],["2013-11-20",4.74,4.79,4.65,4.71,361200.0],["2013-11-21",4.74,4.79,4.71,4.74,252800.0],["2013-11-22",4.76,4.83,4.72,4.8,522500.0],["2013-11-25",4.9,4.91,4.73,4.79,357800.0],["2013-11-26",4.77,4.86,4.73,4.82,325200.0],["2013-11-27",4.84,5.01,4.78,4.97,562700.0],["2013-11-29",4.99,5.02,4.92,4.95,167700.0],["2013-12-02",4.96,5.1,4.9,5.01,533000.0],["2013-12-03",5.02,5.14,4.93,5.04,843600.0],["2013-12-04",5.06,5.2,4.99,5.06,545100.0],["2013-12-05",5.05,5.22,5.0,5.07,425500.0],["2013-12-06",5.2,5.2,4.98,5.11,524100.0],["2013-12-09",5.15,5.15,4.93,5.0,500000.0],["2013-12-10",5.0,5.04,4.93,4.99,374800.0],["2013-12-11",5.0,5.04,4.81,4.94,435800.0],["2013-12-12",4.92,5.1,4.82,5.04,559600.0],["2013-12-13",5.06,5.14,4.86,4.95,424300.0],["2013-12-16",4.99,5.11,4.9,5.11,645500.0],["2013-12-17",5.11,5.45,5.06,5.38,1045300.0],["2013-12-18",5.38,5.56,5.26,5.5,662900.0],["2013-12-19",5.45,5.49,5.3,5.31,529200.0],["2013-12-20",5.32,5.5,5.21,5.46,2390000.0],["2013-12-23",5.56,5.68,5.5,5.64,484000.0],["2013-12-24",5.62,5.64,5.51,5.52,182900.0],["2013-12-26",5.3,5.81,5.25,5.56,869500.0],["2013-12-27",5.33,5.65,5.33,5.56,518400.0],["2013-12-30",5.59,5.84,5.57,5.77,645600.0],["2013-12-31",5.76,5.77,5.55,5.55,1199400.0],["2014-01-02",5.54,5.54,5.25,5.37,575500.0],["2014-01-03",5.36,5.42,5.24,5.39,649700.0],["2014-01-06",5.41,5.61,5.35,5.45,509300.0],["2014-01-07",5.47,5.54,5.3,5.45,461200.0],["2014-01-08",5.43,5.55,5.33,5.42,196200.0],["2014-01-09",5.43,5.49,5.26,5.36,297300.0],["2014-01-10",5.43,5.46,5.22,5.4,354700.0],["2014-01-13",5.34,5.39,4.96,4.99,701200.0],["2014-01-14",5.04,5.2,4.92,5.01,486900.0],["2014-01-15",5.04,5.2,4.94,5.04,161300.0],["2014-01-16",5.03,5.05,4.89,5.0,235100.0],["2014-01-17",5.0,5.05,4.93,4.98,283300.0],["2014-01-21",5.0,5.04,4.74,4.78,540700.0],["2014-01-22",4.76,4.76,4.39,4.47,934100.0],["2014-01-23",4.41,4.48,4.12,4.15,1114400.0],["2014-01-24",4.07,4.1,3.91,4.05,643100.0],["2014-01-27",4.05,4.19,3.96,4.05,563300.0],["2014-01-28",4.05,4.18,3.97,4.14,686400.0],["2014-01-29",4.12,4.54,4.05,4.08,821000.0],["2014-01-30",4.24,4.66,4.23,4.44,763400.0],["2014-01-31",4.38,4.39,4.23,4.28,382700.0],["2014-02-03",4.32,4.44,4.05,4.05,519600.0],["2014-02-04",4.12,4.17,4.0,4.04,377800.0],["2014-02-05",4.03,4.1,3.93,4.06,309300.0],["2014-02-06",4.07,4.34,4.07,4.11,688500.0],["2014-02-07",4.07,4.1,3.82,4.05,471400.0],["2014-02-10",4.06,4.14,3.9,3.98,336300.0],["2014-02-11",3.96,4.04,3.9,3.98,437900.0],["2014-02-12",3.98,4.3,3.96,4.28,469400.0],["2014-02-13",4.25,4.3,4.15,4.27,200200.0],["2014-02-14",4.28,4.39,4.21,4.36,315700.0],["2014-02-18",4.58,4.69,4.44,4.59,533900.0],["2014-02-19",4.6,4.6,4.36,4.4,453600.0],["2014-02-20",4.43,4.75,4.34,4.65,632500.0],["2014-02-21",4.69,5.0,4.53,4.56,690900.0],["2014-02-24",4.58,4.62,4.49,4.55,419700.0],["2014-02-25",4.53,4.55,4.37,4.42,288200.0],["2014-02-26",4.42,4.64,4.41,4.58,284800.0],["2014-02-27",4.57,4.72,4.53,4.56,291900.0],["2014-02-28",4.59,4.63,4.45,4.48,412300.0],["2014-03-03",4.45,4.59,4.29,4.47,214600.0],["2014-03-04",4.55,4.97,4.5,4.81,666900.0],["2014-03-05",4.78,4.81,4.67,4.75,642300.0],["2014-03-06",5.75,6.98,5.57,6.49,7624100.0],["2014-03-07",5.95,6.17,5.65,5.98,3271300.0],["2014-03-10",6.14,6.15,5.91,6.09,955300.0],["2014-03-11",6.2,6.21,5.82,5.87,914100.0],["2014-03-12",5.78,6.01,5.75,6.0,668300.0],["2014-03-13",6.0,6.06,5.64,5.78,739600.0],["2014-03-14",5.73,5.88,5.62,5.69,351300.0],["2014-03-17",5.76,5.95,5.75,5.85,498900.0],["2014-03-18",5.83,6.04,5.81,5.87,632700.0],["2014-03-19",5.9,5.99,5.66,5.73,424100.0],["2014-03-20",5.75,5.85,5.65,5.78,278000.0],["2014-03-21",5.83,5.85,5.56,5.58,627700.0],["2014-03-24",5.62,5.7,5.26,5.5,698600.0],["2014-03-25",5.55,5.65,5.36,5.54,433900.0],["2014-03-26",5.59,5.59,5.38,5.41,822400.0],["2014-03-27",5.4,5.43,5.16,5.27,434800.0],["2014-03-28",5.28,5.37,5.14,5.27,529100.0],["2014-03-31",5.32,5.48,5.23,5.32,387900.0],["2014-04-01",5.36,5.42,5.2,5.35,423400.0],["2014-04-02",5.4,5.43,5.27,5.38,332200.0],["2014-04-03",5.41,5.42,5.17,5.26,636800.0],["2014-04-04",5.28,5.28,4.92,5.05,730600.0],["2014-04-07",5.03,5.08,4.75,4.85,896200.0],["2014-04-08",4.85,5.05,4.77,4.92,295600.0],["2014-04-09",4.92,5.24,4.92,5.2,647200.0],["2014-04-10",5.17,5.17,4.89,4.97,376200.0],["2014-04-11",4.89,5.06,4.83,4.85,343700.0],["2014-04-14",4.88,4.93,4.75,4.82,280600.0],["2014-04-15",4.83,4.94,4.6,4.86,367100.0],["2014-04-16",4.92,4.96,4.76,4.94,248900.0],["2014-04-17",4.91,5.06,4.83,5.04,201400.0],["2014-04-21",5.02,5.05,4.81,4.96,294100.0],["2014-04-22",4.95,5.18,4.87,5.18,262800.0],["2014-04-23",5.18,5.18,4.85,4.94,352800.0],["2014-04-24",4.97,5.02,4.8,4.96,259000.0],["2014-04-25",4.95,4.99,4.92,4.95,347900.0],["2014-04-28",4.98,5.06,4.8,4.96,407500.0],["2014-04-29",4.98,5.0,4.81,4.96,290600.0],["2014-04-30",4.95,5.12,4.95,5.11,519100.0],["2014-05-01",5.11,5.2,4.94,5.14,309400.0],["2014-05-02",5.14,5.4,5.06,5.37,405600.0],["2014-05-05",5.31,5.41,5.21,5.4,370100.0],["2014-05-06",5.39,5.59,5.29,5.4,442500.0],["2014-05-07",5.4,5.4,4.96,5.05,598500.0],["2014-05-08",4.55,4.76,4.36,4.43,1506200.0],["2014-05-09",4.4,4.61,4.26,4.61,507000.0],["2014-05-12",4.63,4.85,4.63,4.72,438800.0],["2014-05-13",4.72,4.88,4.54,4.63,385900.0],["2014-05-14",4.6,4.6,4.33,4.33,267600.0],["2014-05-15",4.32,4.33,4.14,4.27,337000.0],["2014-05-16",4.26,4.33,4.1,4.33,237900.0],["2014-05-19",4.3,4.65,4.29,4.59,253000.0],["2014-05-20",4.63,4.66,4.35,4.59,213500.0],["2014-05-21",4.61,4.66,4.46,4.52,133000.0],["2014-05-22",4.7,4.88,4.61,4.87,258700.0],["2014-05-23",4.86,4.94,4.66,4.9,248000.0],["2014-05-27",5.0,5.15,4.92,5.12,238400.0],["2014-05-28",5.1,5.12,5.0,5.11,146200.0],["2014-05-29",5.3,5.3,5.06,5.23,234200.0],["2014-05-30",5.25,5.25,5.08,5.18,162500.0],["2014-06-02",5.22,5.5,5.22,5.42,377000.0],["2014-06-03",5.41,5.48,5.23,5.39,204500.0],["2014-06-04",5.36,5.62,5.35,5.56,324100.0],["2014-06-05",5.61,5.69,5.52,5.58,299000.0],["2014-06-06",5.69,5.7,5.51,5.69,225700.0],["2014-06-09",5.68,5.81,5.5,5.79,332000.0],["2014-06-10",5.8,5.8,5.61,5.71,230400.0],["2014-06-11",5.68,5.81,5.5,5.73,181600.0],["2014-06-12",5.68,5.78,5.56,5.7,192800.0],["2014-06-13",5.75,5.88,5.65,5.83,219400.0],["2014-06-16",5.87,5.96,5.7,5.75,182000.0],["2014-06-17",5.77,6.1,5.76,6.07,411600.0],["2014-06-18",6.12,6.18,5.85,6.15,325100.0],["2014-06-19",6.16,6.18,5.85,5.89,292300.0],["2014-06-20",5.95,5.98,5.76,5.91,575700.0],["2014-06-23",5.91,5.91,5.41,5.5,466700.0],["2014-06-24",5.41,5.41,4.94,5.1,1276500.0],["2014-06-25",5.0,5.32,4.96,5.3,309900.0],["2014-06-26",5.29,5.49,5.25,5.44,267900.0],["2014-06-27",5.37,5.57,5.23,5.48,1180200.0],["2014-06-30",5.48,5.48,4.88,4.92,556400.0],["2014-07-01",4.83,5.15,4.83,5.07,433100.0],["2014-07-02",5.04,5.12,4.86,4.88,205000.0],["2014-07-03",4.87,4.94,4.75,4.91,164900.0],["2014-07-07",4.86,4.9,4.61,4.64,304100.0],["2014-07-08",4.5,4.63,4.47,4.54,321300.0],["2014-07-09",4.57,4.76,4.52,4.66,251600.0],["2014-07-10",4.55,4.73,4.51,4.59,217400.0],["2014-07-11",4.59,4.8,4.57,4.65,188600.0],["2014-07-14",4.73,4.82,4.63,4.79,199600.0],["2014-07-15",4.78,4.86,4.54,4.57,171300.0],["2014-07-16",4.63,4.7,4.52,4.63,246900.0],["2014-07-17",4.55,4.69,4.53,4.56,180300.0],["2014-07-18",4.54,4.65,4.51,4.56,166000.0],["2014-07-21",4.53,4.61,4.45,4.58,132000.0],["2014-07-22",4.61,4.9,4.58,4.81,256300.0],["2014-07-23",4.81,4.85,4.53,4.58,174100.0],["2014-07-24",4.6,4.65,4.53,4.54,127200.0],["2014-07-25",4.52,4.6,4.49,4.58,149600.0],["2014-07-28",4.56,4.62,4.48,4.55,116100.0],["2014-07-29",4.55,4.61,4.48,4.5,156300.0],["2014-07-30",4.5,4.61,4.48,4.59,115400.0],["2014-07-31",4.72,4.72,4.48,4.48,195900.0],["2014-08-01",4.5,4.54,4.26,4.33,170500.0],["2014-08-04",4.35,4.4,4.08,4.23,343900.0],["2014-08-05",4.14,4.25,4.05,4.11,208600.0],["2014-08-06",4.05,4.2,4.05,4.13,220600.0],["2014-08-07",4.0,4.0,3.6,3.88,1032100.0],["2014-08-08",3.9,4.26,3.88,4.15,504500.0],["2014-08-11",4.15,4.15,4.0,4.1,293900.0],["2014-08-12",4.07,4.26,4.07,4.24,216700.0],["2014-08-13",4.26,4.38,4.15,4.32,137800.0],["2014-08-14",4.3,4.36,4.28,4.33,95100.0],["2014-08-15",4.4,4.55,4.26,4.48,342400.0],["2014-08-18",4.57,4.75,4.52,4.65,199500.0],["2014-08-19",4.65,4.67,4.6,4.66,94600.0],["2014-08-20",4.63,4.74,4.48,4.62,159300.0],["2014-08-21",4.62,4.66,4.44,4.57,127300.0],["2014-08-22",4.54,4.6,4.47,4.56,58000.0],["2014-08-25",4.63,4.82,4.56,4.62,125900.0],["2014-08-26",4.61,4.72,4.6,4.63,135700.0],["2014-08-27",4.67,4.7,4.61,4.67,188600.0],["2014-08-28",4.66,4.7,4.6,4.63,153700.0],["2014-08-29",4.65,4.75,4.6,4.74,84100.0],["2014-09-02",4.74,4.74,4.58,4.73,102500.0],["2014-09-03",4.72,4.72,4.31,4.41,273600.0],["2014-09-04",4.4,4.67,4.37,4.55,202200.0],["2014-09-05",4.55,4.68,4.42,4.44,169300.0],["2014-09-08",4.45,4.51,4.38,4.39,99900.0],["2014-09-09",4.38,4.48,4.35,4.36,119200.0],["2014-09-10",4.38,4.41,4.09,4.18,239100.0],["2014-09-11",4.15,4.15,3.97,4.03,349200.0],["2014-09-12",4.01,4.14,3.98,4.08,475500.0],["2014-09-15",4.08,4.12,3.91,3.94,262600.0],["2014-09-16",3.88,3.98,3.81,3.82,260200.0],["2014-09-17",3.83,4.03,3.83,3.95,222600.0],["2014-09-18",3.95,4.04,3.81,3.84,260200.0],["2014-09-19",3.83,4.05,3.75,3.87,1471400.0],["2014-09-22",3.84,4.07,3.84,3.89,183700.0],["2014-09-23",3.86,3.94,3.78,3.79,209000.0],["2014-09-24",3.78,3.84,3.73,3.79,159000.0],["2014-09-25",3.79,3.89,3.76,3.76,161900.0],["2014-09-26",3.75,3.89,3.7,3.72,161700.0],["2014-09-29",3.68,3.72,3.6,3.61,244500.0],["2014-09-30",3.62,3.68,3.54,3.54,359500.0],["2014-10-01",3.54,3.57,3.3,3.31,386400.0],["2014-10-02",3.32,3.76,3.32,3.73,461700.0],["2014-10-03",3.8,3.92,3.65,3.87,377400.0],["2014-10-06",3.91,3.91,3.67,3.68,196200.0],["2014-10-07",3.66,3.75,3.64,3.67,170800.0],["2014-10-08",3.65,3.8,3.56,3.78,165700.0],["2014-10-09",3.77,3.8,3.59,3.64,188800.0],["2014-10-10",3.61,3.64,3.47,3.56,224000.0],["2014-10-13",3.59,3.7,3.53,3.67,109600.0],["2014-10-14",3.72,3.88,3.6,3.68,177300.0],["2014-10-15",3.59,3.82,3.42,3.8,178700.0],["2014-10-16",3.72,4.05,3.72,4.02,171000.0],["2014-10-17",4.1,4.1,4.0,4.05,136200.0],["2014-10-20",4.0,4.16,4.0,4.14,90800.0],["2014-10-21",4.22,4.42,4.2,4.35,142100.0],["2014-10-22",4.39,4.45,4.34,4.39,174500.0],["2014-10-23",4.41,4.72,4.38,4.57,114200.0],["2014-10-24",4.59,4.73,4.57,4.72,124400.0],["2014-10-27",4.64,4.79,4.61,4.75,105700.0],["2014-10-28",4.72,4.9,4.72,4.75,195000.0],["2014-10-29",4.73,4.75,4.65,4.67,155600.0],["2014-10-30",4.63,4.74,4.5,4.67,232800.0],["2014-10-31",4.83,4.83,4.44,4.58,423700.0],["2014-11-03",4.55,4.7,4.38,4.44,244000.0],["2014-11-04",4.4,4.51,4.29,4.29,92000.0],["2014-11-05",4.32,4.39,4.17,4.26,225000.0],["2014-11-06",4.24,4.45,4.2,4.42,147600.0],["2014-11-07",4.45,4.81,4.35,4.79,222000.0],["2014-11-10",4.81,4.98,4.7,4.98,238300.0],["2014-11-11",3.8,4.7,3.8,4.43,566200.0],["2014-11-12",4.38,4.88,4.31,4.83,336400.0],["2014-11-13",4.8,4.95,4.63,4.69,231100.0],["2014-11-14",4.7,4.76,4.62,4.66,92300.0],["2014-11-17",4.64,4.72,4.59,4.7,136900.0],["2014-11-18",4.72,4.91,4.72,4.9,221800.0],["2014-11-19",4.92,4.99,4.83,4.87,206900.0],["2014-11-20",4.83,5.1,4.8,5.0,592700.0],["2014-11-21",5.09,5.13,4.87,4.98,144600.0],["2014-11-24",5.01,5.32,4.95,5.26,273100.0],["2014-11-25",5.3,5.3,4.87,4.93,158300.0],["2014-11-26",4.91,4.94,4.85,4.9,72900.0],["2014-11-28",4.9,4.91,4.66,4.75,118000.0],["2014-12-01",4.68,4.72,4.35,4.44,426900.0],["2014-12-02",4.48,4.71,4.36,4.49,221100.0],["2014-12-03",4.52,4.75,4.45,4.53,138800.0],["2014-12-04",4.52,4.72,4.52,4.68,107300.0],["2014-12-05",4.64,4.96,4.64,4.92,135900.0],["2014-12-08",4.92,5.09,4.6,4.76,278100.0],["2014-12-09",4.84,5.01,4.6,4.73,327200.0],["2014-12-10",4.73,4.81,4.48,4.5,261600.0],["2014-12-11",4.56,4.68,4.56,4.66,257000.0],["2014-12-12",4.7,4.76,4.52,4.72,213800.0],["2014-12-15",4.72,4.81,4.57,4.72,212000.0],["2014-12-16",4.74,4.8,4.6,4.65,207700.0],["2014-12-17",4.69,4.79,4.62,4.73,433500.0],["2014-12-18",4.75,4.77,4.57,4.71,352500.0],["2014-12-19",4.74,4.9,4.6,4.74,612100.0],["2014-12-22",4.81,5.1,4.8,5.09,210800.0],["2014-12-23",5.09,5.28,5.07,5.09,182800.0],["2014-12-24",5.08,5.23,4.98,5.06,103700.0],["2014-12-26",5.09,5.36,5.09,5.14,143300.0],["2014-12-29",5.14,5.42,5.14,5.37,289700.0],["2014-12-30",5.38,5.4,5.12,5.36,260400.0],["2014-12-31",5.37,5.39,5.26,5.27,224500.0],["2015-01-02",5.34,5.37,5.11,5.21,108500.0],["2015-01-05",5.21,5.26,4.85,4.87,160100.0],["2015-01-06",4.87,4.87,4.55,4.57,316500.0],["2015-01-07",4.63,4.75,4.6,4.67,151100.0],["2015-01-08",4.69,4.89,4.69,4.81,158300.0],["2015-01-09",4.57,4.75,4.57,4.67,127100.0],["2015-01-12",4.64,4.67,4.53,4.59,101100.0],["2015-01-13",4.65,4.8,4.37,4.44,264300.0],["2015-01-14",4.38,4.38,3.73,3.9,596300.0],["2015-01-15",3.88,3.9,3.64,3.75,579200.0],["2015-01-16",3.67,3.8,3.62,3.74,284600.0],["2015-01-20",3.75,3.78,3.66,3.72,272100.0],["2015-01-21",3.67,3.74,3.66,3.68,409200.0],["2015-01-22",3.7,3.73,3.54,3.61,285000.0],["2015-01-23",3.61,3.64,3.38,3.42,560500.0],["2015-01-26",3.41,3.48,3.3,3.37,321300.0],["2015-01-27",3.41,3.41,3.27,3.37,437500.0],["2015-01-28",3.41,3.48,3.26,3.32,279500.0],["2015-01-29",3.32,3.36,3.27,3.34,212100.0],["2015-01-30",3.4,3.43,3.27,3.3,210100.0],["2015-02-02",3.29,3.33,3.22,3.28,206700.0],["2015-02-03",3.31,3.56,3.3,3.55,383800.0],["2015-02-04",3.56,3.61,3.45,3.46,107100.0],["2015-02-05",3.47,3.64,3.47,3.5,138600.0],["2015-02-06",3.5,3.62,3.47,3.53,171900.0],["2015-02-09",3.5,3.81,3.5,3.62,331300.0],["2015-02-10",3.67,3.67,3.52,3.54,100200.0],["2015-02-11",3.52,3.74,3.34,3.38,458000.0],["2015-02-12",3.38,3.41,3.31,3.35,120700.0],["2015-02-13",3.38,3.45,3.33,3.36,215000.0],["2015-02-17",3.33,3.45,3.29,3.32,173000.0],["2015-02-18",3.33,3.55,3.33,3.43,525300.0],["2015-02-19",3.43,3.48,3.35,3.44,99000.0],["2015-02-20",3.45,3.45,3.32,3.36,114800.0],["2015-02-23",3.33,3.37,3.25,3.27,128900.0],["2015-02-24",3.26,3.43,3.26,3.39,128600.0],["2015-02-25",3.4,3.4,3.22,3.27,106800.0],["2015-02-26",3.28,3.4,3.27,3.4,109700.0],["2015-02-27",3.38,3.47,3.34,3.39,171000.0],["2015-03-02",3.36,3.49,3.36,3.44,113600.0],["2015-03-03",3.42,3.49,3.33,3.35,109000.0],["2015-03-04",3.32,3.45,3.25,3.27,193300.0],["2015-03-05",3.3,3.54,3.26,3.26,416200.0],["2015-03-06",3.22,3.26,2.78,2.79,813500.0],["2015-03-09",2.84,2.89,2.72,2.85,548300.0],["2015-03-10",2.8,2.91,2.63,2.75,314100.0],["2015-03-11",2.66,2.86,2.66,2.82,377900.0],["2015-03-12",2.84,2.96,2.8,2.94,358800.0],["2015-03-13",3.02,3.14,3.0,3.05,156700.0],["2015-03-16",3.05,3.14,2.94,3.09,302900.0],["2015-03-17",3.06,3.08,2.95,2.96,188400.0],["2015-03-18",2.97,3.05,2.92,2.98,201600.0],["2015-03-19",2.97,3.06,2.87,3.0,271400.0],["2015-03-20",3.03,3.06,2.8,2.85,437500.0],["2015-03-23",2.83,2.91,2.77,2.86,176000.0],["2015-03-24",2.84,2.91,2.82,2.89,152500.0],["2015-03-25",2.88,2.92,2.8,2.81,212900.0],["2015-03-26",2.79,2.83,2.73,2.73,125800.0],["2015-03-27",2.72,2.74,2.63,2.64,212900.0],["2015-03-30",2.64,2.65,2.49,2.59,850300.0],["2015-03-31",2.59,2.66,2.56,2.59,202600.0],["2015-04-01",2.71,3.29,2.64,2.88,779900.0],["2015-04-02",2.89,3.01,2.79,2.96,205800.0],["2015-04-06",2.95,3.19,2.92,3.17,309900.0],["2015-04-07",3.19,3.71,3.1,3.44,1116900.0],["2015-04-08",3.45,3.55,3.25,3.49,370300.0],["2015-04-09",3.5,3.5,3.3,3.4,209800.0],["2015-04-10",3.45,3.49,3.33,3.44,153700.0],["2015-04-13",3.45,3.59,3.31,3.37,356500.0],["2015-04-14",3.4,3.41,3.27,3.33,206700.0],["2015-04-15",3.35,3.5,3.34,3.43,165700.0],["2015-04-16",3.43,3.47,3.29,3.37,150000.0],["2015-04-17",3.33,3.38,3.2,3.26,193300.0],["2015-04-20",3.31,3.31,3.24,3.3,218800.0],["2015-04-21",3.34,3.34,3.1,3.13,145100.0],["2015-04-22",3.19,3.24,3.07,3.22,111200.0],["2015-04-23",3.25,3.53,3.25,3.37,333000.0],["2015-04-24",3.4,3.4,3.17,3.22,186900.0],["2015-04-27",3.25,3.32,3.1,3.3,332000.0],["2015-04-28",3.32,3.37,3.24,3.3,581100.0],["2015-04-29",3.3,3.33,3.15,3.15,206600.0],["2015-04-30",3.14,3.18,2.93,2.97,228600.0],["2015-05-01",3.03,3.09,2.86,2.91,280600.0],["2015-05-04",2.9,2.97,2.81,2.88,180300.0],["2015-05-05",2.93,3.04,2.8,2.82,179300.0],["2015-05-06",2.86,2.92,2.78,2.82,178100.0],["2015-05-07",2.83,2.98,2.76,2.89,281300.0],["2015-05-08",2.81,2.99,2.81,2.82,451200.0],["2015-05-11",2.82,2.87,2.75,2.86,123000.0],["2015-05-12",2.81,2.83,2.76,2.76,132100.0],["2015-05-13",2.86,2.96,2.83,2.88,244900.0],["2015-05-14",2.89,3.05,2.86,3.01,216100.0],["2015-05-15",2.99,3.08,2.9,2.96,139400.0],["2015-05-18",2.96,3.0,2.87,3.0,120900.0],["2015-05-19",3.0,3.02,2.82,2.89,228500.0],["2015-05-20",2.89,3.01,2.8,2.84,241900.0],["2015-05-21",2.83,2.89,2.81,2.84,77600.0],["2015-05-22",2.85,2.88,2.8,2.81,100600.0],["2015-05-26",2.81,2.81,2.7,2.71,230600.0],["2015-05-27",2.73,2.73,2.63,2.71,134000.0],["2015-05-28",2.69,2.69,2.62,2.65,127800.0],["2015-05-29",2.61,2.71,2.6,2.66,100400.0],["2015-06-01",2.66,2.69,2.6,2.62,98200.0],["2015-06-02",2.6,2.79,2.6,2.7,173200.0],["2015-06-03",2.72,2.77,2.69,2.74,71300.0],["2015-06-04",2.7,2.88,2.69,2.85,127200.0],["2015-06-05",2.87,2.88,2.77,2.87,88200.0],["2015-06-08",2.86,2.91,2.61,2.61,256500.0],["2015-06-09",2.62,2.77,2.61,2.66,152800.0],["2015-06-10",2.68,2.76,2.68,2.75,79600.0],["2015-06-11",2.73,2.74,2.68,2.73,82400.0],["2015-06-12",2.72,2.78,2.67,2.71,72500.0],["2015-06-15",2.68,2.79,2.53,2.63,271100.0],["2015-06-16",2.61,2.62,2.51,2.53,144400.0],["2015-06-17",2.5,2.62,2.5,2.57,155600.0],["2015-06-18",2.6,2.65,2.52,2.6,169200.0],["2015-06-19",2.64,2.64,2.28,2.51,1346300.0],["2015-06-22",2.78,2.81,2.64,2.73,302300.0],["2015-06-23",2.71,2.94,2.66,2.92,255100.0],["2015-06-24",2.92,2.95,2.83,2.88,244800.0],["2015-06-25",2.91,2.91,2.78,2.84,152100.0],["2015-06-26",2.86,2.86,2.59,2.7,5398100.0],["2015-06-29",2.65,2.68,2.49,2.56,257200.0],["2015-06-30",2.55,2.74,2.53,2.74,153200.0],["2015-07-01",2.71,2.74,2.51,2.55,163700.0],["2015-07-02",2.54,2.63,2.5,2.55,138400.0],["2015-07-06",2.52,2.55,2.46,2.52,182900.0],["2015-07-07",2.49,2.53,2.36,2.52,170600.0],["2015-07-08",2.52,2.54,2.36,2.38,134200.0],["2015-07-09",2.42,2.53,2.38,2.46,130100.0],["2015-07-10",2.52,2.54,2.43,2.48,144400.0],["2015-07-13",2.53,2.8,2.51,2.8,247300.0],["2015-07-14",2.8,2.8,2.69,2.78,109600.0],["2015-07-15",2.8,2.85,2.68,2.73,164900.0],["2015-07-16",2.78,2.86,2.74,2.82,183500.0],["2015-07-17",2.85,2.85,2.71,2.75,144100.0],["2015-07-20",2.77,2.77,2.6,2.64,126500.0],["2015-07-21",2.66,2.66,2.6,2.61,72400.0],["2015-07-22",2.61,2.66,2.53,2.63,354400.0],["2015-07-23",2.67,2.67,2.46,2.5,291400.0],["2015-07-24",2.51,2.52,2.29,2.36,234300.0],["2015-07-27",2.38,2.53,2.31,2.47,110800.0],["2015-07-28",2.51,2.71,2.44,2.7,247100.0],["2015-07-29",2.71,2.71,2.61,2.63,114800.0],["2015-07-30",2.63,2.75,2.56,2.74,150700.0],["2015-07-31",2.77,2.77,2.63,2.63,37300.0],["2015-08-03",2.66,2.66,2.56,2.63,75700.0],["2015-08-04",2.61,2.76,2.54,2.65,58100.0],["2015-08-05",2.66,2.72,2.62,2.7,82900.0],["2015-08-06",2.74,2.74,2.57,2.61,128900.0],["2015-08-07",2.77,2.77,2.65,2.75,197100.0],["2015-08-10",2.75,2.77,2.67,2.76,133500.0],["2015-08-11",2.64,2.85,2.64,2.77,123100.0],["2015-08-12",2.75,2.86,2.75,2.82,125000.0],["2015-08-13",2.84,2.88,2.81,2.84,57600.0],["2015-08-14",2.82,2.87,2.8,2.86,65500.0],["2015-08-17",2.84,2.92,2.8,2.91,97500.0],["2015-08-18",2.91,3.07,2.89,3.03,182200.0],["2015-08-19",2.99,3.02,2.84,2.9,103000.0],["2015-08-20",2.88,2.95,2.82,2.84,82100.0],["2015-08-21",2.82,2.91,2.8,2.89,137300.0],["2015-08-24",2.67,2.95,2.6,2.92,138600.0],["2015-08-25",2.98,2.98,2.73,2.74,155800.0],["2015-08-26",2.75,2.78,2.63,2.67,86500.0],["2015-08-27",2.68,2.74,2.62,2.68,52300.0],["2015-08-28",2.69,2.71,2.62,2.69,84200.0],["2015-08-31",2.64,2.71,2.64,2.67,91000.0],["2015-09-01",2.62,2.69,2.61,2.63,29500.0],["2015-09-02",2.65,2.68,2.53,2.58,89100.0],["2015-09-03",2.58,2.66,2.54,2.58,35600.0],["2015-09-04",2.53,2.57,2.5,2.56,28700.0],["2015-09-08",2.64,2.64,2.56,2.56,36800.0],["2015-09-09",2.57,2.7,2.57,2.64,68700.0],["2015-09-10",2.75,2.82,2.47,2.49,187300.0],["2015-09-11",2.48,2.58,2.31,2.4,213400.0],["2015-09-14",2.41,2.41,2.19,2.28,315500.0],["2015-09-15",2.28,2.37,2.25,2.32,194600.0],["2015-09-16",2.34,2.4,2.33,2.37,99000.0],["2015-09-17",2.34,2.42,2.34,2.39,69000.0],["2015-09-18",2.37,2.42,2.28,2.42,291100.0],["2015-09-21",2.43,2.46,2.38,2.43,56000.0],["2015-09-22",2.4,2.4,2.3,2.36,85400.0],["2015-09-23",2.36,2.36,2.28,2.31,53200.0],["2015-09-24",2.31,2.32,2.24,2.29,66000.0],["2015-09-25",2.31,2.32,2.16,2.23,131800.0],["2015-09-28",2.21,2.24,2.13,2.16,119600.0],["2015-09-29",2.18,2.18,2.08,2.11,57700.0],["2015-09-30",2.12,2.17,2.07,2.14,62400.0],["2015-10-01",2.16,2.17,2.11,2.14,25500.0],["2015-10-02",2.12,2.25,2.09,2.24,62200.0],["2015-10-05",2.27,2.47,2.27,2.43,125500.0],["2015-10-06",2.48,2.53,2.41,2.51,91400.0],["2015-10-07",2.52,2.62,2.52,2.59,70900.0],["2015-10-08",2.6,2.68,2.59,2.65,77700.0],["2015-10-09",2.67,2.7,2.6,2.65,54100.0],["2015-10-12",2.67,2.67,2.58,2.63,15300.0],["2015-10-13",2.64,2.64,2.48,2.49,72900.0],["2015-10-14",2.47,2.59,2.46,2.46,67000.0],["2015-10-15",2.46,2.54,2.45,2.47,86800.0],["2015-10-16",2.46,2.52,2.4,2.46,126700.0],["2015-10-19",2.47,2.51,2.4,2.46,172700.0],["2015-10-20",7.09,8.16,6.1,7.32,22117500.0],["2015-10-21",7.5,7.5,6.35,6.75,6937500.0],["2015-10-22",7.4,7.82,6.93,7.76,6078500.0],["2015-10-23",7.49,7.67,7.17,7.39,2177200.0],["2015-10-26",7.25,7.34,6.88,7.14,1155600.0],["2015-10-27",6.95,7.2,6.75,6.91,1055400.0],["2015-10-28",6.8,7.6,6.8,7.38,1427300.0],["2015-10-29",7.31,7.65,6.92,6.99,1180800.0],["2015-10-30",6.99,7.5,6.95,7.17,1155500.0],["2015-11-02",7.33,7.99,7.17,7.77,2262300.0],["2015-11-03",7.77,7.91,7.35,7.43,1341400.0],["2015-11-04",7.45,7.69,7.37,7.49,619500.0],["2015-11-05",7.51,7.78,7.24,7.42,797000.0],["2015-11-06",7.72,9.5,7.61,8.62,5798500.0],["2015-11-09",8.59,8.61,8.02,8.17,1169000.0],["2015-11-10",8.17,8.23,7.76,8.06,1137900.0],["2015-11-11",8.06,8.12,7.7,7.74,582600.0],["2015-11-12",7.74,8.0,7.42,7.59,849500.0],["2015-11-13",7.35,7.79,7.24,7.48,503100.0],["2015-11-16",7.4,7.62,7.28,7.5,515500.0],["2015-11-17",7.45,7.46,7.01,7.08,827800.0],["2015-11-18",7.0,7.28,6.9,7.21,733300.0],["2015-11-19",7.29,7.29,6.74,7.05,886200.0],["2015-11-20",7.06,7.09,6.91,6.96,402900.0],["2015-11-23",6.93,7.19,6.85,7.15,567800.0],["2015-11-24",7.08,7.13,6.88,7.03,324900.0],["2015-11-25",6.97,7.31,6.95,7.05,453100.0],["2015-11-27",7.03,7.37,7.03,7.29,190800.0],["2015-11-30",7.29,7.44,7.18,7.34,572200.0],["2015-12-01",7.39,7.6,7.25,7.54,774000.0],["2015-12-02",7.54,7.59,7.32,7.38,436200.0],["2015-12-03",7.33,7.49,7.17,7.24,206700.0],["2015-12-04",7.18,7.43,7.16,7.31,472900.0],["2015-12-07",7.26,7.26,6.72,6.91,493000.0],["2015-12-08",6.81,6.92,6.7,6.88,328400.0],["2015-12-09",6.83,7.09,6.79,7.04,338200.0],["2015-12-10",7.06,7.19,6.98,7.07,498300.0],["2015-12-11",6.94,7.03,6.83,6.85,201500.0],["2015-12-14",6.79,7.14,6.79,6.86,384200.0],["2015-12-15",6.96,7.11,6.87,7.1,365100.0],["2015-12-16",7.1,7.5,7.08,7.44,528200.0],["2015-12-17",7.44,7.65,7.34,7.46,566800.0],["2015-12-18",7.5,7.75,7.36,7.36,1652500.0],["2015-12-21",7.44,7.5,7.09,7.15,294700.0],["2015-12-22",7.18,7.2,6.91,7.07,272200.0],["2015-12-23",7.07,7.2,7.04,7.1,149200.0],["2015-12-24",7.08,7.21,7.08,7.15,54200.0],["2015-12-28",7.15,7.2,6.94,7.1,200900.0],["2015-12-29",7.09,7.21,6.99,7.17,233200.0],["2015-12-30",7.11,7.29,7.01,7.16,226200.0],["2015-12-31",7.11,7.17,7.0,7.07,165500.0],["2016-01-04",6.8,6.98,6.65,6.9,368000.0],["2016-01-05",7.04,7.04,6.76,6.93,334300.0],["2016-01-06",6.73,6.98,6.7,6.96,248200.0],["2016-01-07",6.85,6.97,6.7,6.79,460900.0],["2016-01-08",6.73,6.88,6.73,6.84,440600.0],["2016-01-11",6.81,6.92,6.1,6.19,687300.0],["2016-01-12",6.25,6.41,5.62,5.99,655700.0],["2016-01-13",6.16,6.32,5.9,5.9,727300.0],["2016-01-14",5.93,6.7,5.9,6.67,725900.0],["2016-01-15",6.61,6.67,6.27,6.37,427600.0],["2016-01-19",6.42,6.44,5.77,5.93,312200.0],["2016-01-20",5.77,6.09,5.57,6.02,452000.0],["2016-01-21",5.95,6.15,5.88,5.97,221400.0],["2016-01-22",6.05,6.24,5.98,6.19,311800.0],["2016-01-25",6.15,6.39,6.03,6.03,191100.0],["2016-01-26",6.0,6.15,5.74,5.98,301700.0],["2016-01-27",5.85,6.15,5.76,5.96,355900.0],["2016-01-28",5.98,6.01,5.85,5.9,183300.0],["2016-01-29",5.96,6.27,5.94,6.2,313500.0],["2016-02-01",6.14,6.19,6.0,6.0,205800.0],["2016-02-02",5.91,5.93,5.63,5.85,427500.0],["2016-02-03",5.93,5.93,5.55,5.66,455700.0],["2016-02-04",5.65,6.0,5.58,5.65,460700.0],["2016-02-05",5.61,5.86,5.57,5.85,331700.0],["2016-02-08",5.77,5.82,5.57,5.71,299800.0],["2016-02-09",5.57,5.88,5.54,5.58,281700.0],["2016-02-10",5.58,5.7,5.28,5.61,439900.0],["2016-02-11",5.58,5.6,5.34,5.36,203800.0],["2016-02-12",5.41,5.75,5.3,5.57,334800.0],["2016-02-16",5.66,6.04,5.6,6.04,381800.0],["2016-02-17",6.04,6.43,5.65,6.4,356400.0],["2016-02-18",6.38,6.38,6.05,6.25,254600.0],["2016-02-19",6.17,6.44,6.04,6.38,197800.0],["2016-02-22",6.44,6.49,6.26,6.39,272900.0],["2016-02-23",6.32,6.46,6.15,6.2,280600.0],["2016-02-24",6.08,6.39,6.02,6.32,186800.0],["2016-02-25",6.37,6.94,6.29,6.89,478700.0],["2016-02-26",6.81,7.12,6.52,7.07,412000.0],["2016-02-29",7.12,7.38,7.11,7.26,494400.0],["2016-03-01",7.4,7.68,7.34,7.66,530500.0],["2016-03-02",7.69,8.0,7.67,8.0,785800.0],["2016-03-03",7.99,8.0,7.59,7.68,504700.0],["2016-03-04",6.98,7.99,6.8,7.55,1038100.0],["2016-03-07",7.57,8.66,7.4,8.57,2046100.0],["2016-03-08",8.45,8.73,8.41,8.52,1042400.0],["2016-03-09",8.61,9.49,8.55,9.47,1000500.0],["2016-03-10",9.48,10.08,9.4,9.58,1546000.0],["2016-03-11",9.84,9.96,9.21,9.43,758500.0],["2016-03-14",9.45,9.45,8.85,9.17,586600.0],["2016-03-15",9.17,9.17,8.69,8.69,461500.0],["2016-03-16",8.67,9.34,8.67,9.2,535400.0],["2016-03-17",9.2,9.75,9.0,9.71,498200.0],["2016-03-18",9.71,9.8,9.5,9.69,1338600.0],["2016-03-21",9.73,10.55,9.7,10.24,1076600.0],["2016-03-22",10.41,10.6,9.99,10.03,465600.0],["2016-03-23",9.94,10.1,9.54,9.73,419000.0],["2016-03-24",9.58,9.86,9.4,9.72,270200.0],["2016-03-28",9.8,9.96,9.6,9.9,295700.0],["2016-03-29",9.8,9.97,9.63,9.88,357900.0],["2016-03-30",9.92,10.27,9.83,10.04,434700.0],["2016-03-31",10.02,10.82,9.99,10.34,478400.0],["2016-04-01",10.39,10.47,10.06,10.34,328500.0],["2016-04-04",10.39,10.44,10.16,10.23,353200.0],["2016-04-05",10.1,10.58,9.83,10.49,383400.0],["2016-04-06",10.47,10.56,10.14,10.53,437000.0],["2016-04-07",10.43,10.59,10.28,10.42,252800.0],["2016-04-08",10.45,11.19,10.45,10.97,723100.0],["2016-04-11",11.04,11.63,11.02,11.23,782100.0],["2016-04-12",11.21,11.34,10.76,10.98,570600.0],["2016-04-13",11.12,11.19,10.48,10.96,862800.0],["2016-04-14",10.96,11.52,10.96,11.37,604200.0],["2016-04-15",11.37,11.67,11.27,11.63,561100.0],["2016-04-18",11.52,11.75,11.36,11.72,452000.0],["2016-04-19",11.75,11.96,11.09,11.65,596200.0],["2016-04-20",11.72,12.83,11.7,12.48,1084300.0],["2016-04-21",12.48,13.35,12.39,12.75,797800.0],["2016-04-22",12.84,12.93,11.89,11.98,635200.0],["2016-04-25",12.04,12.43,12.0,12.13,288800.0],["2016-04-26",12.14,12.6,11.77,12.46,494600.0],["2016-04-27",12.46,12.46,12.14,12.29,263900.0],["2016-04-28",12.5,12.63,11.88,12.0,358500.0],["2016-04-29",11.89,12.23,11.84,12.16,385100.0],["2016-05-02",12.14,12.36,11.7,12.3,453800.0],["2016-05-03",12.24,12.43,11.94,11.97,309800.0],["2016-05-04",11.86,12.15,11.75,12.06,334200.0],["2016-05-05",11.73,12.02,10.59,10.93,880900.0],["2016-05-06",11.5,11.62,11.0,11.3,527300.0],["2016-05-09",11.15,11.15,10.53,10.7,427200.0],["2016-05-10",10.74,11.1,10.74,10.9,285800.0],["2016-05-11",10.92,11.38,10.92,11.24,326600.0],["2016-05-12",11.28,11.36,10.84,10.87,346600.0],["2016-05-13",10.83,11.6,10.81,11.29,497000.0],["2016-05-16",11.32,11.77,11.15,11.29,311300.0],["2016-05-17",11.27,11.28,10.85,10.95,281100.0],["2016-05-18",10.88,11.3,10.75,11.09,351400.0],["2016-05-19",11.04,11.16,10.77,10.88,239000.0],["2016-05-20",11.0,11.14,10.82,10.88,295000.0],["2016-05-23",10.87,11.3,10.87,11.14,378500.0],["2016-05-24",10.47,10.69,8.95,9.66,3320900.0],["2016-05-25",10.03,11.14,9.92,10.1,1022700.0],["2016-05-26",10.64,10.64,10.19,10.39,647700.0],["2016-05-27",10.39,10.91,10.23,10.6,585700.0],["2016-05-31",10.29,10.84,10.2,10.75,986600.0],["2016-06-01",10.72,11.0,10.4,10.97,575500.0],["2016-06-02",11.02,11.1,10.81,10.89,319000.0],["2016-06-03",10.9,11.02,10.73,10.85,445000.0],["2016-06-06",10.86,11.06,10.76,10.95,557700.0],["2016-06-07",10.93,11.14,10.8,10.92,396100.0],["2016-06-08",11.03,11.21,10.81,11.1,653000.0],["2016-06-09",11.14,11.24,10.93,11.0,515300.0],["2016-06-10",11.0,11.09,10.66,10.76,288700.0],["2016-06-13",10.73,10.89,9.8,9.91,763300.0],["2016-06-14",9.78,9.82,9.2,9.31,863800.0],["2016-06-15",9.36,9.56,8.81,9.4,1394800.0],["2016-06-16",9.3,9.3,8.83,8.93,859700.0],["2016-06-17",9.19,9.2,8.68,8.72,1656500.0],["2016-06-20",8.88,9.11,8.78,8.95,618800.0],["2016-06-21",8.96,9.25,8.39,8.64,697100.0],["2016-06-22",8.68,8.83,8.6,8.66,386500.0],["2016-06-23",8.66,8.86,8.56,8.6,656800.0],["2016-06-24",8.15,8.35,8.05,8.17,4231500.0],["2016-06-27",8.14,8.17,7.77,7.91,692800.0],["2016-06-28",7.97,8.44,7.93,8.35,906600.0],["2016-06-29",8.41,8.77,8.39,8.66,540300.0],["2016-06-30",8.67,8.91,8.51,8.89,593700.0],["2016-07-01",8.91,8.99,8.73,8.89,343200.0],["2016-07-05",8.81,8.97,8.35,8.54,443300.0],["2016-07-06",8.48,8.62,8.38,8.59,310100.0],["2016-07-07",8.62,8.87,8.51,8.59,259800.0],["2016-07-08",8.66,9.2,8.62,9.11,603000.0],["2016-07-11",9.13,9.28,9.01,9.22,564200.0],["2016-07-12",9.35,9.37,9.17,9.2,378900.0],["2016-07-13",9.14,9.23,8.99,9.12,293400.0],["2016-07-14",9.19,9.5,9.16,9.26,395500.0],["2016-07-15",9.44,9.96,9.44,9.84,757700.0],["2016-07-18",9.9,10.56,9.9,10.27,595300.0],["2016-07-19",10.35,10.73,10.21,10.33,447600.0],["2016-07-20",10.31,10.31,9.97,10.09,298800.0],["2016-07-21",10.09,10.24,9.95,10.19,363700.0],["2016-07-22",10.24,10.66,10.05,10.6,533400.0],["2016-07-25",10.6,10.71,10.46,10.65,343400.0],["2016-07-26",10.64,10.89,10.56,10.75,439300.0],["2016-07-27",10.81,10.89,10.59,10.75,344000.0],["2016-07-28",10.73,10.8,10.63,10.77,273700.0],["2016-07-29",10.69,10.82,10.56,10.7,325600.0],["2016-08-01",10.75,10.86,10.59,10.67,337600.0],["2016-08-02",10.71,10.71,10.42,10.49,428500.0],["2016-08-03",10.52,10.52,10.17,10.29,293100.0],["2016-08-04",10.5,12.14,10.5,11.8,1578800.0],["2016-08-05",11.95,12.22,11.81,11.98,606800.0],["2016-08-08",11.97,13.17,11.96,12.81,636500.0],["2016-08-09",12.89,13.28,12.86,12.96,428100.0],["2016-08-10",13.03,13.08,12.72,12.95,260700.0],["2016-08-11",13.11,13.3,12.98,12.98,409900.0],["2016-08-12",13.02,13.02,12.6,12.72,244700.0],["2016-08-15",12.85,13.19,12.85,12.89,316400.0],["2016-08-16",12.96,12.96,12.51,12.65,280400.0],["2016-08-17",12.69,12.77,12.06,12.57,203400.0],["2016-08-18",12.61,12.65,12.42,12.53,283700.0],["2016-08-19",12.63,13.01,12.52,12.78,425800.0],["2016-08-22",12.73,12.73,12.41,12.49,353900.0],["2016-08-23",12.5,12.78,12.5,12.57,311400.0],["2016-08-24",12.64,12.64,12.23,12.27,233400.0],["2016-08-25",12.3,12.41,12.08,12.09,237300.0],["2016-08-26",12.16,12.4,12.09,12.31,279500.0],["2016-08-29",12.28,12.49,12.21,12.32,239600.0],["2016-08-30",12.3,12.41,12.11,12.24,322700.0],["2016-08-31",12.16,12.19,11.84,12.08,545800.0],["2016-09-01",12.13,12.16,11.85,12.07,278100.0],["2016-09-02",12.14,12.29,12.06,12.14,157400.0],["2016-09-06",12.19,12.88,12.01,12.86,647100.0],["2016-09-07",12.92,14.29,12.83,13.72,1629200.0],["2016-09-08",13.79,13.98,13.3,13.79,770100.0],["2016-09-09",13.66,13.66,12.6,12.6,640000.0],["2016-09-12",12.4,12.99,11.91,12.69,543700.0],["2016-09-13",13.62,14.2,12.76,12.95,1814100.0],["2016-09-14",13.23,13.78,12.88,13.64,775400.0],["2016-09-15",13.56,14.65,13.56,14.39,1074300.0],["2016-09-16",14.31,14.73,14.01,14.57,1001000.0],["2016-09-19",14.72,14.77,14.42,14.66,415400.0],["2016-09-20",14.76,14.78,14.5,14.65,282600.0],["2016-09-21",14.68,16.15,14.5,16.11,1840100.0],["2016-09-22",16.29,16.49,15.72,15.92,979200.0],["2016-09-23",15.93,16.0,14.94,15.04,759500.0],["2016-09-26",15.04,15.6,15.0,15.23,836500.0],["2016-09-27",15.62,16.66,15.49,16.35,1500400.0],["2016-09-28",16.6,16.67,15.33,16.2,934200.0],["2016-09-29",16.07,16.11,15.78,16.01,650300.0],["2016-09-30",16.0,16.1,15.83,15.98,933600.0],["2016-10-03",16.03,16.3,15.84,16.01,578400.0],["2016-10-04",16.16,16.21,15.4,15.48,705100.0],["2016-10-05",15.6,15.88,15.55,15.8,620800.0],["2016-10-06",15.87,15.87,15.22,15.48,720800.0],["2016-10-07",15.47,15.47,14.41,14.49,828600.0],["2016-10-10",14.57,15.0,14.56,14.6,299500.0],["2016-10-11",14.59,14.62,13.96,14.12,551500.0],["2016-10-12",14.15,14.39,14.07,14.19,329300.0],["2016-10-13",13.98,14.01,13.62,13.84,334000.0],["2016-10-14",13.91,14.23,13.45,13.58,391700.0],["2016-10-17",13.51,13.71,13.49,13.6,420400.0],["2016-10-18",13.75,14.05,13.62,13.86,305100.0],["2016-10-19",13.57,14.79,13.57,14.63,1067400.0],["2016-10-20",14.68,14.68,13.86,14.04,668300.0],["2016-10-21",13.99,14.4,13.86,14.06,433600.0],["2016-10-24",14.08,14.48,13.63,13.8,546700.0],["2016-10-25",13.71,13.8,12.55,12.78,1340200.0],["2016-10-26",12.75,13.02,12.55,12.69,599300.0],["2016-10-27",12.78,12.99,12.56,12.64,372500.0],["2016-10-28",12.59,12.88,12.45,12.51,472000.0],["2016-10-31",12.55,12.75,12.11,12.21,662200.0],["2016-11-01",12.25,12.3,11.91,12.1,522100.0],["2016-11-02",12.07,12.13,11.65,11.75,637500.0],["2016-11-03",9.75,10.57,8.67,9.1,3537200.0],["2016-11-04",8.98,9.49,8.53,9.36,1357700.0],["2016-11-07",9.46,10.33,9.46,10.07,1078300.0],["2016-11-08",10.1,10.24,9.85,9.9,472200.0],["2016-11-09",9.62,10.64,9.62,10.62,808900.0],["2016-11-10",10.83,11.1,10.44,10.49,683000.0],["2016-11-11",10.49,10.98,10.3,10.92,663700.0],["2016-11-14",11.03,11.09,10.62,11.05,897900.0],["2016-11-15",11.02,11.55,10.7,11.41,648800.0],["2016-11-16",11.26,11.4,11.0,11.38,364500.0],["2016-11-17",11.4,11.7,11.25,11.58,499100.0],["2016-11-18",11.62,11.74,11.41,11.53,415000.0],["2016-11-21",11.68,11.81,11.54,11.81,280700.0],["2016-11-22",11.81,12.0,11.66,11.81,417500.0],["2016-11-23",11.65,11.93,11.56,11.72,223300.0],["2016-11-25",11.83,11.86,11.53,11.63,201900.0],["2016-11-28",11.58,11.61,11.12,11.16,346400.0],["2016-11-29",11.13,11.13,10.38,10.42,539300.0],["2016-11-30",10.43,10.92,10.43,10.89,608400.0],["2016-12-01",10.93,11.02,10.29,10.41,667300.0],["2016-12-02",10.35,10.49,10.0,10.35,512000.0],["2016-12-05",10.5,10.81,10.41,10.7,384800.0],["2016-12-06",10.7,10.74,10.5,10.68,276000.0],["2016-12-07",10.71,10.92,10.55,10.83,295300.0],["2016-12-08",10.83,10.9,10.61,10.78,442600.0],["2016-12-09",10.83,10.91,10.63,10.84,311000.0],["2016-12-12",10.79,11.38,10.78,11.31,662200.0],["2016-12-13",11.25,12.35,11.25,12.1,837600.0],["2016-12-14",12.22,12.73,11.79,11.84,843300.0],["2016-12-15",11.74,12.04,11.36,11.93,442400.0],["2016-12-16",11.97,12.25,11.87,11.89,1248000.0],["2016-12-19",11.86,11.89,11.58,11.8,458800.0],["2016-12-20",11.9,12.08,11.54,11.66,451000.0],["2016-12-21",11.66,11.67,11.11,11.12,405700.0],["2016-12-22",11.07,11.22,10.78,10.83,326400.0],["2016-12-23",10.78,10.94,10.64,10.67,211500.0],["2016-12-27",10.62,10.93,10.51,10.58,356900.0],["2016-12-28",10.64,10.74,10.45,10.49,264400.0],["2016-12-29",10.48,10.59,10.28,10.4,260400.0],["2016-12-30",10.45,10.63,10.23,10.35,843200.0],["2017-01-03",10.54,10.81,10.42,10.77,368300.0],["2017-01-04",10.83,11.41,10.67,11.38,436000.0],["2017-01-05",11.35,11.46,10.87,11.07,379900.0],["2017-01-06",11.09,11.12,10.52,10.55,272300.0],["2017-01-09",10.57,10.6,10.29,10.33,271200.0],["2017-01-10",10.39,10.77,10.39,10.73,193100.0],["2017-01-11",11.01,11.02,10.5,10.68,242900.0],["2017-01-12",10.66,10.68,10.24,10.48,221200.0],["2017-01-13",10.54,10.97,10.54,10.64,232100.0],["2017-01-17",10.56,10.56,10.23,10.42,309400.0],["2017-01-18",10.44,10.55,10.31,10.33,220900.0],["2017-01-19",10.39,10.42,10.21,10.37,255700.0],["2017-01-20",10.42,10.56,9.94,9.99,405200.0],["2017-01-23",9.9,10.14,9.31,9.36,493200.0],["2017-01-24",9.37,9.74,9.24,9.6,352700.0],["2017-01-25",9.74,10.33,9.65,10.27,379700.0],["2017-01-26",10.28,10.31,9.91,10.07,181500.0],["2017-01-27",10.09,10.23,10.0,10.21,127000.0],["2017-01-30",10.13,10.21,9.85,10.11,282700.0],["2017-01-31",10.06,10.25,9.91,10.24,262700.0],["2017-02-01",10.3,10.55,10.2,10.36,288600.0],["2017-02-02",10.32,10.43,10.17,10.19,254300.0],["2017-02-03",10.25,10.69,10.15,10.66,355600.0],["2017-02-06",10.65,10.65,10.26,10.43,209900.0],["2017-02-07",10.44,10.52,9.97,10.0,362600.0],["2017-02-08",9.95,10.04,9.55,9.65,453700.0],["2017-02-09",9.67,9.96,9.63,9.75,270200.0],["2017-02-10",9.89,9.95,9.77,9.9,274400.0],["2017-02-13",9.99,10.03,9.74,9.79,174700.0],["2017-02-14",9.68,9.72,9.55,9.61,212200.0],["2017-02-15",9.54,9.65,9.32,9.33,364700.0],["2017-02-16",9.33,9.38,9.01,9.29,412600.0],["2017-02-17",9.27,9.33,9.05,9.25,286300.0],["2017-02-21",9.28,9.37,9.01,9.05,300000.0],["2017-02-22",9.03,9.09,8.55,8.7,558300.0],["2017-02-23",8.78,8.78,8.35,8.4,483700.0],["2017-02-24",8.27,8.5,8.15,8.42,292900.0],["2017-02-27",8.39,8.71,8.3,8.66,303700.0],["2017-02-28",8.65,8.75,8.34,8.41,421000.0],["2017-03-01",8.66,9.4,8.63,9.32,725100.0],["2017-03-02",9.4,9.41,8.71,8.73,599400.0],["2017-03-03",8.72,8.87,8.52,8.74,359700.0],["2017-03-06",8.7,8.9,8.5,8.68,522600.0],["2017-03-07",8.63,8.86,8.56,8.74,459300.0],["2017-03-08",8.85,8.94,8.56,8.6,775100.0],["2017-03-09",9.0,9.07,7.86,8.1,1520800.0],["2017-03-10",8.22,8.55,7.76,8.11,833900.0],["2017-03-13",8.15,8.15,7.77,7.83,658200.0],["2017-03-14",7.72,7.75,7.22,7.63,641200.0],["2017-03-15",7.76,8.4,7.75,8.18,885200.0],["2017-03-16",8.25,8.61,8.03,8.44,831300.0],["2017-03-17",8.43,8.48,8.12,8.34,1507400.0],["2017-03-20",8.36,8.5,8.17,8.46,441300.0],["2017-03-21",8.48,8.61,7.9,7.9,661800.0],["2017-03-22",7.9,7.9,7.27,7.46,1048200.0],["2017-03-23",7.44,7.65,7.36,7.46,673100.0],["2017-03-24",7.48,7.7,7.47,7.6,277400.0],["2017-03-27",7.44,7.53,7.25,7.45,351600.0],["2017-03-28",7.42,7.45,7.11,7.43,669000.0],["2017-03-29",7.41,8.0,7.32,7.78,776600.0],["2017-03-30",8.15,8.54,8.15,8.32,793500.0],["2017-03-31",8.25,8.4,8.2,8.32,554100.0],["2017-04-03",8.34,8.35,8.05,8.25,490400.0],["2017-04-04",8.23,8.36,8.21,8.3,623500.0],["2017-04-05",8.43,8.71,8.05,8.06,581900.0],["2017-04-06",8.08,8.25,8.03,8.11,446300.0],["2017-04-07",8.07,8.37,8.07,8.13,547100.0],["2017-04-10",8.13,8.37,8.13,8.16,400000.0],["2017-04-11",8.13,8.32,8.07,8.31,729300.0],["2017-04-12",8.33,8.33,8.14,8.17,292800.0],["2017-04-13",8.17,8.28,8.0,8.05,569900.0],["2017-04-17",8.07,8.17,7.9,8.06,297600.0],["2017-04-18",7.98,8.23,7.94,8.22,274200.0],["2017-04-19",8.28,8.43,8.04,8.05,460800.0],["2017-04-20",8.13,8.35,8.06,8.15,291500.0],["2017-04-21",8.13,8.29,8.01,8.18,341800.0],["2017-04-24",8.3,8.42,8.21,8.32,311700.0],["2017-04-25",8.33,8.65,8.33,8.44,734400.0],["2017-04-26",8.43,8.77,8.41,8.65,441100.0],["2017-04-27",8.67,8.71,8.45,8.5,256800.0],["2017-04-28",8.51,8.63,8.37,8.44,294000.0],["2017-05-01",8.48,8.63,8.4,8.55,265700.0],["2017-05-02",8.56,8.75,8.55,8.62,493700.0],["2017-05-03",8.61,8.61,8.05,8.07,455900.0],["2017-05-04",8.0,8.22,7.11,7.74,1654000.0],["2017-05-05",7.82,7.95,7.47,7.8,485100.0],["2017-05-08",7.75,7.89,7.34,7.83,568500.0],["2017-05-09",7.8,7.9,7.38,7.65,522600.0],["2017-05-10",7.6,7.86,7.52,7.83,423300.0],["2017-05-11",7.78,7.85,7.66,7.69,288500.0],["2017-05-12",7.65,7.72,7.52,7.53,196300.0],["2017-05-15",7.58,8.12,7.55,8.06,421400.0],["2017-05-16",8.1,8.22,7.76,7.77,471900.0],["2017-05-17",7.61,7.68,7.5,7.61,329400.0],["2017-05-18",7.58,7.82,7.54,7.73,364300.0],["2017-05-19",7.79,7.94,7.74,7.9,268300.0],["2017-05-22",7.92,8.05,7.85,7.97,242000.0],["2017-05-23",8.0,8.12,7.86,8.08,221400.0],["2017-05-24",8.08,8.22,7.89,8.06,339600.0],["2017-05-25",8.09,8.16,7.9,7.97,283200.0],["2017-05-26",7.95,8.07,7.89,8.0,287300.0],["2017-05-30",7.95,7.95,7.67,7.69,218600.0],["2017-05-31",7.68,7.68,7.33,7.59,477000.0],["2017-06-01",7.59,7.8,7.47,7.78,278700.0],["2017-06-02",7.69,7.89,7.57,7.59,386200.0],["2017-06-05",7.55,7.72,7.5,7.54,311200.0],["2017-06-06",7.45,7.66,7.38,7.61,296700.0],["2017-06-07",7.62,7.72,7.35,7.63,339100.0],["2017-06-08",7.59,8.16,7.59,8.07,608100.0],["2017-06-09",8.1,8.27,8.04,8.13,333200.0],["2017-06-12",8.12,8.3,8.05,8.23,263300.0],["2017-06-13",8.26,8.44,8.11,8.21,296400.0],["2017-06-14",8.2,8.25,7.9,7.95,229100.0],["2017-06-15",7.84,8.03,7.81,7.9,283600.0],["2017-06-16",7.86,7.91,7.69,7.74,756300.0],["2017-06-19",7.77,7.89,7.56,7.82,302600.0],["2017-06-20",7.78,7.89,7.6,7.66,168400.0],["2017-06-21",7.72,7.72,7.41,7.45,265800.0],["2017-06-22",7.48,7.85,7.43,7.71,199600.0],["2017-06-23",7.71,7.78,7.54,7.76,402100.0],["2017-06-26",7.76,8.15,7.76,8.03,295200.0],["2017-06-27",8.06,8.37,8.01,8.25,298700.0],["2017-06-28",8.31,8.47,8.23,8.32,278900.0],["2017-06-29",8.34,8.61,8.19,8.37,333100.0],["2017-06-30",8.37,8.45,8.21,8.29,232600.0],["2017-07-03",8.33,8.43,8.21,8.37,134000.0],["2017-07-05",8.35,8.35,7.9,7.95,491000.0],["2017-07-06",7.93,8.12,7.83,7.88,313100.0],["2017-07-07",7.88,7.94,7.72,7.84,160200.0],["2017-07-10",7.82,7.94,7.7,7.86,333200.0],["2017-07-11",7.86,7.97,7.69,7.86,228000.0],["2017-07-12",7.92,8.15,7.92,7.99,234600.0],["2017-07-13",7.98,8.17,7.94,8.15,276500.0],["2017-07-14",8.14,8.36,8.04,8.25,482700.0],["2017-07-17",8.25,8.34,8.15,8.19,320300.0],["2017-07-18",8.16,8.18,7.74,7.77,332300.0],["2017-07-19",7.77,7.95,7.73,7.9,169200.0],["2017-07-20",7.9,7.91,7.67,7.76,217800.0],["2017-07-21",7.77,7.77,7.45,7.56,527200.0],["2017-07-24",7.54,7.63,7.38,7.49,279700.0],["2017-07-25",7.57,7.99,7.55,7.8,293600.0],["2017-07-26",7.81,7.85,7.58,7.66,193300.0],["2017-07-27",7.68,7.88,7.63,7.78,204100.0],["2017-07-28",7.76,7.97,7.68,7.73,152700.0],["2017-07-31",7.72,7.73,7.5,7.6,248200.0],["2017-08-01",7.76,7.8,7.53,7.62,259400.0],["2017-08-02",7.58,7.67,7.44,7.56,357800.0],["2017-08-03",7.34,7.48,6.75,6.81,1218500.0],["2017-08-04",6.77,7.0,6.71,6.77,846200.0],["2017-08-07",6.75,6.89,6.47,6.68,466700.0],["2017-08-08",6.66,6.73,6.53,6.57,328200.0],["2017-08-09",6.53,6.78,6.51,6.58,424600.0],["2017-08-10",6.55,6.55,6.28,6.29,623100.0],["2017-08-11",6.33,6.4,6.27,6.32,508000.0],["2017-08-14",6.36,6.37,6.21,6.37,378700.0],["2017-08-15",6.37,6.39,6.2,6.2,351200.0],["2017-08-16",6.19,6.52,6.17,6.31,396400.0],["2017-08-17",6.27,6.37,6.17,6.18,355800.0],["2017-08-18",6.19,6.36,6.13,6.27,285800.0],["2017-08-21",6.24,6.35,6.2,6.28,281600.0],["2017-08-22",6.31,6.49,6.23,6.44,430800.0],["2017-08-23",6.43,6.49,6.3,6.4,386700.0],["2017-08-24",6.4,6.45,6.31,6.39,277000.0],["2017-08-25",6.4,6.58,6.34,6.5,370000.0],["2017-08-28",6.54,6.54,6.36,6.45,290700.0],["2017-08-29",6.38,6.59,6.36,6.51,273200.0],["2017-08-30",6.51,6.54,6.36,6.47,190000.0],["2017-08-31",6.51,6.66,6.47,6.5,241500.0],["2017-09-01",6.52,6.63,6.47,6.55,292700.0],["2017-09-05",6.78,7.38,6.76,6.94,610400.0],["2017-09-06",6.96,7.22,6.96,7.12,368200.0],["2017-09-07",7.17,7.35,7.09,7.25,555500.0],["2017-09-08",7.24,7.25,6.82,6.94,603400.0],["2017-09-11",6.95,6.97,6.54,6.75,572900.0],["2017-09-12",6.75,7.1,6.72,6.98,501700.0],["2017-09-13",6.97,7.13,6.82,6.86,467600.0],["2017-09-14",6.83,7.0,6.74,6.88,388900.0],["2017-09-15",6.89,6.94,6.77,6.9,1078100.0],["2017-09-18",7.1,7.33,7.01,7.13,631600.0],["2017-09-19",7.16,7.28,6.93,6.98,279400.0],["2017-09-20",6.99,7.19,6.93,7.01,374500.0],["2017-09-21",7.01,7.05,6.88,6.9,239600.0],["2017-09-22",6.81,7.29,6.78,7.22,387000.0],["2017-09-25",7.25,7.43,7.16,7.24,648900.0],["2017-09-26",7.24,7.49,7.21,7.39,375300.0],["2017-09-27",7.44,7.59,7.34,7.53,431300.0],["2017-09-28",7.6,7.93,7.53,7.68,572400.0],["2017-09-29",7.68,7.92,7.6,7.9,378400.0],["2017-10-02",7.89,8.05,7.78,8.03,542600.0],["2017-10-03",8.01,8.03,7.81,7.91,294700.0],["2017-10-04",7.91,8.17,7.76,8.05,739800.0],["2017-10-05",8.05,8.61,8.05,8.29,914600.0],["2017-10-06",8.32,8.33,7.86,7.92,523000.0],["2017-10-09",7.96,8.01,7.6,7.61,361500.0],["2017-10-10",7.75,8.0,7.71,7.76,208600.0],["2017-10-11",7.95,8.14,7.79,8.03,315900.0],["2017-10-12",8.05,8.27,7.96,8.04,218800.0],["2017-10-13",8.09,8.39,8.07,8.19,299400.0],["2017-10-16",8.19,8.36,8.1,8.21,238500.0],["2017-10-17",8.42,8.82,8.2,8.3,668800.0],["2017-10-18",8.37,8.5,8.29,8.48,475600.0],["2017-10-19",8.43,8.48,8.17,8.32,406300.0],["2017-10-20",8.34,8.4,8.13,8.24,248000.0],["2017-10-23",8.25,8.25,8.05,8.09,333600.0],["2017-10-24",8.1,8.25,8.1,8.14,178700.0],["2017-10-25",8.15,8.32,7.99,8.17,350100.0],["2017-10-26",8.22,8.28,8.1,8.17,213300.0],["2017-10-27",8.16,8.22,8.0,8.01,204100.0],["2017-10-30",7.93,8.04,7.61,7.65,333500.0],["2017-10-31",7.7,7.78,7.65,7.71,197500.0],["2017-11-01",7.79,7.88,7.48,7.67,354800.0],["2017-11-02",7.76,9.24,7.76,8.66,1474500.0],["2017-11-03",8.59,9.11,8.54,8.61,624800.0],["2017-11-06",8.63,9.88,8.51,9.86,980900.0],["2017-11-07",9.96,9.96,9.15,9.4,853300.0],["2017-11-08",9.39,9.79,9.21,9.72,699900.0],["2017-11-09",9.62,9.93,9.33,9.56,606200.0],["2017-11-10",9.44,10.03,9.44,9.48,848200.0],["2017-11-13",9.47,9.61,9.28,9.54,352400.0],["2017-11-14",9.54,9.6,9.15,9.17,244800.0],["2017-11-15",9.09,9.54,8.81,9.49,405300.0],["2017-11-16",9.53,9.75,9.39,9.65,243300.0],["2017-11-17",9.61,9.8,9.51,9.53,361000.0],["2017-11-20",9.57,9.76,9.43,9.61,329100.0],["2017-11-21",9.65,9.89,9.57,9.73,353700.0],["2017-11-22",9.7,10.0,9.59,9.68,179700.0],["2017-11-24",9.65,9.74,9.53,9.61,52500.0],["2017-11-27",9.56,9.66,9.41,9.51,208700.0],["2017-11-28",9.49,10.49,9.46,10.41,616300.0],["2017-11-29",10.44,10.84,10.41,10.58,557600.0],["2017-11-30",10.62,11.29,10.62,11.23,816400.0],["2017-12-01",11.23,11.23,10.55,10.98,461000.0],["2017-12-04",11.11,11.3,10.82,10.99,333500.0],["2017-12-05",11.04,11.05,10.36,10.37,530400.0],["2017-12-06",10.31,10.38,10.01,10.1,356800.0],["2017-12-07",10.2,10.59,10.11,10.3,294300.0],["2017-12-08",10.4,10.4,10.2,10.24,212600.0],["2017-12-11",10.28,10.63,10.21,10.42,366100.0],["2017-12-12",10.48,10.83,10.47,10.8,421400.0],["2017-12-13",10.86,11.14,10.5,10.57,493100.0],["2017-12-14",10.57,10.7,10.38,10.38,335800.0],["2017-12-15",10.43,10.67,10.09,10.15,725700.0],["2017-12-18",9.37,9.8,8.84,9.29,1722200.0],["2017-12-19",9.3,9.93,9.01,9.09,1211900.0],["2017-12-20",8.95,9.17,8.79,9.0,751700.0],["2017-12-21",9.06,9.32,8.86,9.05,585100.0],["2017-12-22",9.08,9.08,8.8,8.96,382900.0],["2017-12-26",9.0,9.09,8.83,9.01,186200.0],["2017-12-27",8.98,9.04,8.84,9.0,306500.0],["2017-12-28",9.01,9.1,8.88,8.93,268000.0],["2017-12-29",8.93,8.99,8.73,8.75,351500.0],["2018-01-02",8.72,9.05,8.72,8.93,256100.0],["2018-01-03",8.93,9.18,8.93,9.09,330500.0],["2018-01-04",9.11,9.16,8.81,8.91,372900.0],["2018-01-05",8.95,9.05,8.77,8.84,341600.0],["2018-01-08",8.86,9.06,8.6,8.98,267500.0],["2018-01-09",9.01,9.21,8.71,8.74,338600.0],["2018-01-10",8.75,8.82,8.55,8.69,315200.0],["2018-01-11",8.71,9.0,8.71,8.85,199800.0],["2018-01-12",8.89,9.05,8.83,8.98,203100.0],["2018-01-16",9.01,9.1,8.76,8.81,346500.0],["2018-01-17",8.87,9.0,8.71,8.75,585500.0],["2018-01-18",8.74,8.96,8.65,8.68,335700.0],["2018-01-19",8.67,8.89,8.66,8.81,290500.0],["2018-01-22",8.8,8.84,8.66,8.75,240000.0],["2018-01-23",8.77,8.89,8.64,8.79,178400.0],["2018-01-24",8.79,8.82,8.55,8.59,290400.0],["2018-01-25",8.63,8.66,8.27,8.46,334200.0],["2018-01-26",8.49,8.49,7.97,8.11,614500.0],["2018-01-29",8.09,8.18,7.9,7.92,292900.0],["2018-01-30",7.88,8.0,7.72,7.92,248400.0],["2018-01-31",7.94,8.03,7.65,7.73,377200.0],["2018-02-01",7.67,7.86,7.41,7.5,641600.0],["2018-02-02",7.47,7.92,7.4,7.89,659500.0],["2018-02-05",7.91,7.95,7.53,7.61,402000.0],["2018-02-06",7.5,7.83,7.43,7.79,342200.0],["2018-02-07",7.79,7.83,7.58,7.63,308200.0],["2018-02-08",7.62,7.67,7.3,7.31,334400.0],["2018-02-09",7.37,7.84,6.97,7.13,769800.0],["2018-02-12",7.16,7.27,7.01,7.16,219900.0],["2018-02-13",7.16,7.36,7.16,7.31,278200.0],["2018-02-14",7.27,7.85,7.22,7.8,270000.0],["2018-02-15",7.89,8.0,7.63,7.89,215500.0],["2018-02-16",7.8,8.13,7.71,7.8,281600.0],["2018-02-20",7.77,7.97,7.48,7.55,323100.0],["2018-02-21",7.6,8.11,7.6,7.84,331100.0],["2018-02-22",7.91,7.99,7.66,7.72,205400.0],["2018-02-23",7.75,7.93,7.65,7.79,203200.0],["2018-02-26",7.79,7.88,7.63,7.68,217800.0],["2018-02-27",7.45,7.45,6.17,6.94,1905300.0],["2018-02-28",6.99,7.13,6.84,6.86,540900.0],["2018-03-01",6.86,6.91,6.54,6.63,303300.0],["2018-03-02",6.58,6.79,6.52,6.71,251500.0],["2018-03-05",6.71,6.9,6.65,6.74,350200.0],["2018-03-06",6.79,6.96,6.69,6.93,334700.0],["2018-03-07",6.9,7.11,6.66,6.88,423700.0],["2018-03-08",7.15,7.92,6.99,7.85,937600.0],["2018-03-09",8.0,8.54,7.95,8.47,968400.0],["2018-03-12",8.52,8.82,8.45,8.75,931900.0],["2018-03-13",8.81,9.09,8.69,8.75,745300.0],["2018-03-14",8.77,8.77,8.39,8.51,537200.0],["2018-03-15",8.51,8.78,8.5,8.77,610500.0],["2018-03-16",8.81,8.93,8.5,8.76,1403800.0],["2018-03-19",8.67,8.79,8.39,8.58,492000.0],["2018-03-20",8.57,8.8,8.33,8.43,423800.0],["2018-03-21",8.46,8.8,8.27,8.64,360900.0],["2018-03-22",8.51,8.64,8.17,8.18,426800.0],["2018-03-23",8.18,8.43,8.04,8.09,318600.0],["2018-03-26",8.23,8.37,8.07,8.33,258000.0],["2018-03-27",8.52,8.63,8.2,8.26,329700.0],["2018-03-28",8.26,8.42,8.07,8.12,222300.0],["2018-03-29",8.16,8.38,8.09,8.22,286300.0],["2018-04-02",8.12,8.25,8.04,8.15,272800.0],["2018-04-03",8.18,8.22,7.94,8.12,277500.0],["2018-04-04",7.98,8.33,7.98,8.26,285700.0],["2018-04-05",8.34,8.47,8.23,8.44,197500.0],["2018-04-06",8.38,8.48,8.16,8.27,214400.0],["2018-04-09",8.28,8.28,8.02,8.03,201700.0],["2018-04-10",8.13,8.29,8.05,8.16,278600.0],["2018-04-11",8.1,8.2,8.07,8.19,304500.0],["2018-04-12",8.22,8.22,8.05,8.09,304500.0],["2018-04-13",8.14,8.22,8.09,8.19,397500.0],["2018-04-16",8.25,8.33,8.11,8.14,284200.0],["2018-04-17",8.16,8.52,8.16,8.51,617100.0],["2018-04-18",8.59,8.76,8.49,8.62,306700.0],["2018-04-19",8.55,8.8,8.53,8.75,224600.0],["2018-04-20",8.71,8.78,8.52,8.68,451200.0],["2018-04-23",8.67,8.7,8.39,8.51,188800.0],["2018-04-24",8.57,8.64,8.3,8.38,183400.0],["2018-04-25",8.35,8.36,8.13,8.19,187200.0],["2018-04-26",8.23,8.32,8.15,8.2,247400.0],["2018-04-27",8.21,8.3,8.06,8.29,261900.0],["2018-04-30",8.33,8.54,8.21,8.49,439500.0],["2018-05-01",8.44,8.44,8.01,8.05,355800.0],["2018-05-02",8.02,8.16,7.98,8.01,289600.0],["2018-05-03",8.0,8.09,7.76,7.81,348100.0],["2018-05-04",7.76,8.35,7.56,8.22,669300.0],["2018-05-07",8.29,8.8,8.25,8.69,629400.0],["2018-05-08",8.68,8.82,8.65,8.79,286000.0],["2018-05-09",8.8,9.09,8.73,8.82,471900.0],["2018-05-10",8.87,8.95,8.51,8.88,343900.0],["2018-05-11",8.9,8.9,8.52,8.63,310100.0],["2018-05-14",8.67,8.74,8.55,8.63,175200.0],["2018-05-15",8.58,8.7,8.52,8.62,268800.0],["2018-05-16",8.65,8.71,8.51,8.56,339200.0],["2018-05-17",8.58,8.77,8.53,8.76,242900.0],["2018-05-18",8.8,8.98,8.8,8.83,303100.0],["2018-05-21",8.87,8.99,8.71,8.93,321900.0],["2018-05-22",8.95,9.36,8.73,9.1,917800.0],["2018-05-23",9.1,9.24,8.94,8.99,288900.0],["2018-05-24",9.0,9.1,8.57,8.71,322700.0],["2018-05-25",8.68,8.68,8.37,8.38,309600.0],["2018-05-29",8.33,8.45,8.18,8.35,250100.0],["2018-05-30",8.37,8.46,8.26,8.33,253100.0],["2018-05-31",8.36,8.51,8.11,8.31,231400.0],["2018-06-01",8.36,8.66,8.31,8.57,409400.0],["2018-06-04",8.56,8.87,8.52,8.85,426600.0],["2018-06-05",8.89,8.93,8.67,8.89,356400.0],["2018-06-06",8.94,8.94,8.51,8.65,300000.0],["2018-06-07",8.64,8.73,8.57,8.65,167400.0],["2018-06-08",8.66,8.82,8.45,8.64,259900.0],["2018-06-11",8.63,8.74,8.57,8.68,252400.0],["2018-06-12",8.71,8.74,8.57,8.69,172800.0],["2018-06-13",8.68,8.82,8.65,8.71,212600.0],["2018-06-14",8.71,8.73,7.83,8.49,1115500.0],["2018-06-15",8.38,8.38,7.86,8.07,1063700.0],["2018-06-18",8.05,8.18,7.97,8.12,256600.0],["2018-06-19",8.09,8.22,7.92,8.13,334400.0],["2018-06-20",8.18,8.34,8.09,8.33,231000.0],["2018-06-21",8.3,8.3,8.05,8.14,226400.0],["2018-06-22",8.16,8.27,8.04,8.12,334200.0],["2018-06-25",8.12,8.21,8.0,8.11,197400.0],["2018-06-26",8.1,8.21,8.01,8.17,156900.0],["2018-06-27",8.1,8.41,8.04,8.05,320600.0],["2018-06-28",8.05,8.13,7.98,8.06,259700.0],["2018-06-29",8.07,8.21,8.0,8.08,243900.0],["2018-07-02",7.98,8.03,7.81,7.97,236100.0],["2018-07-03",7.97,8.07,7.95,7.98,92100.0],["2018-07-05",8.0,8.11,7.97,8.09,167800.0],["2018-07-06",8.06,8.15,8.0,8.07,273200.0],["2018-07-09",8.09,8.28,7.95,8.18,211200.0],["2018-07-10",8.23,8.46,8.23,8.37,222800.0],["2018-07-11",8.17,8.38,8.09,8.14,238900.0],["2018-07-12",8.11,8.11,7.86,8.06,380400.0],["2018-07-13",7.98,8.13,7.98,8.04,310500.0],["2018-07-16",8.08,8.16,7.98,8.03,157200.0],["2018-07-17",8.01,8.24,8.0,8.23,169600.0],["2018-07-18",8.25,8.33,8.15,8.28,205500.0],["2018-07-19",8.29,8.53,8.29,8.49,282900.0],["2018-07-20",8.49,8.52,8.26,8.48,316700.0],["2018-07-23",8.46,8.46,8.25,8.26,153100.0],["2018-07-24",8.3,8.5,8.2,8.3,143700.0],["2018-07-25",8.29,8.32,8.11,8.21,164300.0],["2018-07-26",8.23,8.42,8.19,8.37,258100.0],["2018-07-27",8.38,8.4,8.03,8.13,257900.0],["2018-07-30",8.12,8.19,8.0,8.05,371200.0],["2018-07-31",8.08,8.23,8.03,8.09,169300.0],["2018-08-01",8.1,8.19,8.03,8.06,173600.0],["2018-08-02",8.05,8.05,7.68,7.68,590400.0],["2018-08-03",8.18,9.24,7.99,9.17,1739700.0],["2018-08-06",9.19,9.67,8.88,9.49,1340900.0],["2018-08-07",9.55,9.92,9.55,9.74,550700.0],["2018-08-08",9.72,9.85,9.56,9.63,332400.0],["2018-08-09",9.66,10.25,9.66,9.79,731700.0],["2018-08-10",9.68,9.98,9.66,9.67,322200.0],["2018-08-13",9.67,9.71,9.16,9.27,349400.0],["2018-08-14",9.29,9.64,9.25,9.54,324600.0],["2018-08-15",9.52,9.52,9.24,9.27,287000.0],["2018-08-16",9.25,9.31,8.8,8.92,436900.0],["2018-08-17",8.91,9.22,8.87,9.1,338100.0],["2018-08-20",9.14,9.18,8.84,9.07,269700.0],["2018-08-21",9.06,9.29,9.03,9.16,219800.0],["2018-08-22",9.17,9.32,9.14,9.2,282900.0],["2018-08-23",9.22,9.22,8.92,9.0,270000.0],["2018-08-24",9.04,9.28,9.01,9.19,248200.0],["2018-08-27",9.25,9.4,9.01,9.29,220100.0],["2018-08-28",9.29,9.44,9.23,9.25,237900.0],["2018-08-29",9.3,9.73,9.24,9.68,337300.0],["2018-08-30",9.65,9.65,9.45,9.61,233900.0],["2018-08-31",9.61,9.89,9.61,9.69,314400.0],["2018-09-04",9.7,9.7,9.44,9.54,216800.0],["2018-09-05",9.53,9.53,9.42,9.5,198200.0],["2018-09-06",9.51,9.55,9.11,9.17,214400.0],["2018-09-07",9.15,9.21,8.94,9.06,267800.0],["2018-09-10",9.08,9.16,8.98,9.09,172500.0],["2018-09-11",9.04,9.26,8.99,9.2,153200.0],["2018-09-12",9.21,9.29,8.98,9.06,251100.0],["2018-09-13",9.08,9.14,8.99,9.04,186900.0],["2018-09-14",9.03,9.24,9.03,9.11,145300.0],["2018-09-17",9.11,9.11,8.89,8.94,188700.0],["2018-09-18",8.95,9.07,8.79,9.04,248000.0],["2018-09-19",9.01,9.17,8.91,9.14,202200.0],["2018-09-20",9.16,9.3,9.05,9.05,143500.0],["2018-09-21",9.02,9.14,8.97,9.14,674800.0],["2018-09-24",9.16,9.16,8.99,9.01,199100.0],["2018-09-25",9.03,9.14,8.98,9.03,141800.0],["2018-09-26",9.04,9.04,8.85,8.9,176400.0],["2018-09-27",8.9,9.05,8.77,9.02,182300.0],["2018-09-28",9.0,9.02,8.87,8.95,193100.0],["2018-10-01",8.96,8.96,8.7,8.73,267400.0],["2018-10-02",8.74,8.84,8.69,8.79,329500.0],["2018-10-03",8.79,8.92,8.71,8.9,115100.0],["2018-10-04",8.87,8.88,8.68,8.7,130700.0],["2018-10-05",8.73,8.77,8.15,8.27,590100.0],["2018-10-08",8.27,8.42,8.14,8.38,363300.0],["2018-10-09",8.33,8.48,8.21,8.31,183300.0],["2018-10-10",8.29,8.4,7.9,7.91,330100.0],["2018-10-11",7.83,8.02,7.79,7.79,213600.0],["2018-10-12",7.89,8.0,7.75,7.81,198500.0],["2018-10-15",7.8,7.84,7.59,7.83,221100.0],["2018-10-16",7.89,8.24,7.86,8.22,191700.0],["2018-10-17",8.2,8.21,7.95,8.04,150600.0],["2018-10-18",7.98,8.02,7.68,7.74,227700.0],["2018-10-19",7.73,7.91,7.66,7.69,212400.0],["2018-10-22",7.7,7.78,7.63,7.64,133700.0],["2018-10-23",7.5,7.63,7.32,7.6,218900.0],["2018-10-24",7.61,7.67,7.28,7.28,264500.0],["2018-10-25",7.34,7.46,7.26,7.28,257000.0],["2018-10-26",7.22,7.41,7.09,7.22,281800.0],["2018-10-29",7.32,7.42,6.96,7.05,300700.0],["2018-10-30",7.05,7.2,6.98,7.19,430600.0],["2018-10-31",7.28,7.58,7.28,7.5,372800.0],["2018-11-01",7.55,7.85,7.45,7.77,207000.0],["2018-11-02",9.19,9.25,7.89,9.18,1256100.0],["2018-11-05",9.23,9.23,8.92,9.0,352700.0],["2018-11-06",8.89,9.14,7.67,9.14,316300.0],["2018-11-07",9.2,9.28,9.0,9.24,179500.0],["2018-11-08",9.22,9.22,8.92,9.17,204000.0],["2018-11-09",9.13,9.13,8.83,8.85,157900.0],["2018-11-12",8.8,8.85,8.39,8.4,195000.0],["2018-11-13",8.47,8.66,8.38,8.5,269400.0],["2018-11-14",8.6,8.67,8.34,8.35,143200.0],["2018-11-15",8.31,8.48,8.26,8.36,127900.0],["2018-11-16",8.28,8.44,8.11,8.26,128800.0],["2018-11-19",8.21,8.45,8.04,8.15,114200.0],["2018-11-20",8.05,8.24,7.94,8.12,170500.0],["2018-11-21",8.19,8.36,8.17,8.18,107600.0],["2018-11-23",8.09,8.33,7.87,7.89,87800.0],["2018-11-26",7.94,8.37,7.94,8.21,206900.0],["2018-11-27",8.14,8.22,8.06,8.17,110000.0],["2018-11-28",8.18,8.34,8.05,8.15,189200.0],["2018-11-29",8.09,8.15,7.97,8.08,100700.0],["2018-11-30",8.08,8.22,8.03,8.17,243900.0],["2018-12-03",8.34,8.44,7.99,8.18,145000.0],["2018-12-04",8.13,8.35,7.89,7.9,196800.0],["2018-12-06",7.96,8.09,7.75,8.07,240200.0],["2018-12-07",7.8,8.04,7.73,7.85,407400.0],["2018-12-10",7.81,7.9,7.35,7.41,464200.0],["2018-12-11",7.5,7.57,7.22,7.5,323100.0],["2018-12-12",7.65,7.85,7.53,7.61,181300.0],["2018-12-13",7.66,7.71,7.51,7.64,173300.0],["2018-12-14",7.58,7.61,7.24,7.3,263600.0],["2018-12-17",7.24,7.41,7.06,7.14,362000.0],["2018-12-18",7.11,7.37,7.0,7.14,241500.0],["2018-12-19",7.19,7.38,6.8,6.87,479200.0],["2018-12-20",6.88,6.88,6.52,6.76,743100.0],["2018-12-21",6.83,6.83,6.4,6.42,616600.0],["2018-12-24",6.29,6.51,6.17,6.38,223000.0],["2018-12-26",6.41,6.82,6.2,6.8,362100.0],["2018-12-27",6.67,6.74,6.18,6.52,459600.0],["2018-12-28",6.55,6.75,6.25,6.53,197800.0],["2018-12-31",6.52,6.78,6.49,6.73,216300.0],["2019-01-02",6.6,6.97,6.56,6.87,168300.0],["2019-01-03",6.85,6.9,6.65,6.77,248300.0],["2019-01-04",6.88,7.36,6.88,7.24,247700.0],["2019-01-07",7.27,7.42,7.19,7.28,139600.0],["2019-01-08",7.34,7.42,7.24,7.29,121900.0],["2019-01-09",7.33,7.64,7.23,7.56,148900.0],["2019-01-10",7.48,7.62,7.36,7.6,183200.0],["2019-01-11",7.53,7.72,7.46,7.68,144000.0],["2019-01-14",7.65,7.67,7.5,7.51,103400.0],["2019-01-15",7.52,7.56,7.41,7.52,70400.0],["2019-01-16",7.53,7.75,7.53,7.67,71200.0],["2019-01-17",7.63,7.75,7.5,7.6,195000.0],["2019-01-18",7.59,7.69,7.53,7.64,190900.0],["2019-01-22",7.58,7.59,7.1,7.22,326100.0],["2019-01-23",7.24,7.57,7.1,7.17,142800.0],["2019-01-24",7.18,7.47,7.12,7.4,138700.0],["2019-01-25",7.5,7.6,7.5,7.57,129100.0],["2019-01-28",7.48,7.49,7.31,7.43,204200.0],["2019-01-29",7.44,7.59,7.37,7.5,123900.0],["2019-01-30",7.59,7.59,7.42,7.52,153400.0],["2019-01-31",7.55,7.64,7.49,7.6,287900.0],["2019-02-01",7.56,7.87,7.5,7.87,179100.0],["2019-02-04",7.9,7.9,7.61,7.86,150700.0],["2019-02-05",7.88,7.91,7.71,7.79,107300.0],["2019-02-06",7.74,7.85,7.66,7.82,75000.0],["2019-02-07",7.75,7.83,7.63,7.69,60800.0],["2019-02-08",7.65,7.87,7.65,7.83,75200.0],["2019-02-11",7.83,7.89,7.59,7.66,99800.0],["2019-02-12",7.72,7.8,7.47,7.7,208400.0],["2019-02-13",7.71,7.97,7.7,7.89,276400.0],["2019-02-14",7.87,7.95,7.74,7.9,286800.0],["2019-02-15",7.94,8.08,7.93,8.02,147800.0],["2019-02-19",8.0,8.0,7.85,7.92,222600.0],["2019-02-20",7.95,8.13,7.95,8.08,110400.0],["2019-02-21",8.07,8.13,8.03,8.08,102700.0],["2019-02-22",8.09,8.18,8.04,8.18,111500.0],["2019-02-25",8.25,8.3,8.18,8.18,113100.0],["2019-02-26",8.12,8.22,8.03,8.18,78500.0],["2019-02-27",8.15,8.2,8.07,8.09,65800.0],["2019-02-28",8.07,8.13,7.96,8.02,97800.0],["2019-03-01",8.09,8.16,8.04,8.14,77000.0],["2019-03-04",8.19,8.19,7.97,8.01,133200.0],["2019-03-05",7.96,8.04,7.94,7.98,204400.0],["2019-03-06",7.98,8.01,7.95,7.96,384900.0],["2019-03-07",7.95,7.96,7.82,7.84,475500.0],["2019-03-08",8.1,9.0,7.72,8.88,1044900.0],["2019-03-11",8.8,8.8,8.21,8.4,634800.0],["2019-03-12",8.47,8.52,8.21,8.26,224300.0],["2019-03-13",8.31,8.78,8.3,8.76,695500.0],["2019-03-14",8.8,9.06,8.7,9.01,772900.0],["2019-03-15",9.01,9.18,9.0,9.1,521600.0],["2019-03-18",9.12,9.12,8.97,9.1,266300.0],["2019-03-19",9.18,9.18,8.8,8.86,191500.0],["2019-03-20",8.85,9.05,8.8,8.92,190500.0],["2019-03-21",8.87,9.01,8.82,8.96,230900.0],["2019-03-22",8.95,8.98,8.44,8.46,190100.0],["2019-03-25",8.4,8.51,8.32,8.44,136400.0],["2019-03-26",8.47,8.58,8.34,8.39,133900.0],["2019-03-27",8.43,8.51,8.24,8.4,119000.0],["2019-03-28",8.43,8.8,8.42,8.65,277400.0],["2019-03-29",8.74,8.79,8.66,8.73,220100.0],["2019-04-01",8.81,8.97,8.74,8.79,120600.0],["2019-04-02",8.79,8.93,8.69,8.92,109700.0],["2019-04-03",9.0,9.03,8.88,8.98,214400.0],["2019-04-04",9.0,9.02,8.89,8.97,140200.0],["2019-04-05",8.99,9.39,8.99,9.26,274900.0],["2019-04-08",9.21,9.45,9.14,9.37,170300.0],["2019-04-09",9.28,9.34,9.05,9.17,199800.0],["2019-04-10",9.19,9.37,9.13,9.33,158700.0],["2019-04-11",9.34,9.54,9.29,9.41,99800.0],["2019-04-12",9.5,9.56,9.31,9.34,118200.0],["2019-04-15",9.39,9.49,9.24,9.32,130200.0],["2019-04-16",9.36,9.49,9.28,9.38,96800.0],["2019-04-17",9.28,9.55,9.15,9.47,202300.0],["2019-04-18",9.5,9.57,9.45,9.5,105600.0],["2019-04-22",9.45,9.56,9.39,9.56,65200.0],["2019-04-23",9.56,9.57,9.41,9.53,124400.0],["2019-04-24",9.52,9.7,9.48,9.61,126300.0],["2019-04-25",9.6,9.64,9.43,9.46,113700.0],["2019-04-26",9.44,9.72,9.44,9.7,86100.0],["2019-04-29",9.71,9.91,9.69,9.83,96600.0],["2019-04-30",9.82,9.83,9.66,9.73,107800.0],["2019-05-01",9.75,9.82,9.58,9.65,98500.0],["2019-05-02",9.63,9.65,9.36,9.4,150400.0],["2019-05-03",10.0,10.85,9.95,10.68,848800.0],["2019-05-06",10.57,11.01,10.4,10.78,498700.0],["2019-05-07",10.65,10.65,10.09,10.23,250600.0],["2019-05-08",10.21,10.68,10.08,10.67,235100.0],["2019-05-09",10.47,10.75,10.37,10.66,151800.0],["2019-05-10",10.45,10.59,10.31,10.47,283600.0],["2019-05-13",10.35,10.47,10.16,10.21,156800.0],["2019-05-14",10.28,10.65,10.19,10.48,345900.0],["2019-05-15",10.36,11.06,10.36,11.02,398600.0],["2019-05-16",10.93,11.11,10.74,10.75,199600.0],["2019-05-17",10.66,10.69,10.33,10.44,326200.0],["2019-05-20",10.36,10.54,10.26,10.43,203600.0],["2019-05-21",10.46,10.61,10.28,10.29,258600.0],["2019-05-22",10.27,10.3,10.13,10.22,151200.0],["2019-05-23",10.09,10.1,9.53,9.65,268800.0],["2019-05-24",9.7,9.76,9.5,9.54,211400.0],["2019-05-28",9.54,9.59,9.34,9.37,215300.0],["2019-05-29",9.32,9.67,9.01,9.61,180900.0],["2019-05-30",9.62,9.8,9.43,9.45,115800.0],["2019-05-31",9.31,9.5,9.31,9.45,127800.0],["2019-06-03",9.35,9.66,9.33,9.59,152000.0],["2019-06-04",9.72,10.02,9.67,10.0,159500.0],["2019-06-05",10.09,10.16,9.91,10.0,117700.0],["2019-06-06",10.02,10.04,9.71,9.96,161500.0],["2019-06-07",10.0,10.0,9.81,9.94,143800.0],["2019-06-10",10.0,10.28,9.89,9.97,252900.0],["2019-06-11",10.06,10.22,9.82,9.89,147800.0],["2019-06-12",9.82,9.92,9.77,9.92,111900.0],["2019-06-13",10.0,10.15,9.88,9.98,134700.0],["2019-06-14",9.98,9.99,9.78,9.81,109800.0],["2019-06-17",9.85,10.21,9.74,10.21,141800.0],["2019-06-18",10.0,10.3,10.0,10.07,246500.0],["2019-06-19",10.1,10.35,10.1,10.31,175900.0],["2019-06-20",10.41,10.5,10.07,10.08,147100.0],["2019-06-21",10.03,10.11,9.88,9.91,332400.0],["2019-06-24",9.92,10.02,9.88,9.93,146400.0],["2019-06-25",9.93,9.97,9.77,9.77,126500.0],["2019-06-26",9.79,10.01,9.75,9.99,109000.0],["2019-06-27",9.99,10.09,9.92,10.04,149400.0],["2019-06-28",10.06,10.51,10.04,10.42,459400.0],["2019-07-01",10.7,10.94,10.52,10.53,326100.0],["2019-07-02",10.53,10.54,10.28,10.44,147100.0],["2019-07-03",10.47,10.54,10.34,10.48,82400.0],["2019-07-05",10.45,10.55,10.35,10.5,91300.0],["2019-07-08",10.45,10.54,10.41,10.46,63100.0],["2019-07-09",10.46,10.48,10.25,10.38,89400.0],["2019-07-10",10.45,10.54,10.22,10.27,68500.0],["2019-07-11",10.28,10.3,10.15,10.27,87100.0],["2019-07-12",10.29,10.86,10.29,10.84,292900.0],["2019-07-15",10.88,10.91,10.65,10.8,157800.0],["2019-07-16",10.78,12.04,10.75,11.73,798800.0],["2019-07-17",11.77,11.83,11.62,11.64,307800.0],["2019-07-18",11.54,11.58,11.42,11.52,153000.0],["2019-07-19",11.52,11.67,11.47,11.56,179600.0],["2019-07-22",11.56,11.68,11.48,11.5,179400.0],["2019-07-23",11.65,11.71,11.31,11.43,170700.0],["2019-07-24",11.43,11.53,11.22,11.5,158600.0],["2019-07-25",11.5,11.5,11.18,11.24,88100.0],["2019-07-26",11.25,11.5,11.23,11.32,165400.0],["2019-07-29",11.31,11.37,11.07,11.11,216000.0],["2019-07-30",11.08,11.39,11.08,11.34,129900.0],["2019-07-31",11.25,11.38,10.96,10.98,254900.0],["2019-08-01",10.99,11.27,10.83,10.9,277600.0],["2019-08-02",11.01,11.72,10.66,11.16,433900.0],["2019-08-05",10.71,10.9,9.84,9.92,570000.0],["2019-08-06",9.97,10.1,9.88,9.92,180400.0],["2019-08-07",9.76,9.85,9.64,9.77,199300.0],["2019-08-08",9.86,10.09,9.86,10.0,179700.0],["2019-08-09",10.02,10.2,9.7,9.7,167600.0],["2019-08-12",9.64,9.66,9.41,9.58,175400.0],["2019-08-13",9.53,9.85,9.53,9.69,129200.0],["2019-08-14",9.37,9.65,8.86,8.86,736100.0],["2019-08-15",8.8,8.92,8.73,8.74,419300.0],["2019-08-16",8.83,9.05,8.79,8.82,289600.0],["2019-08-19",8.94,9.0,8.78,8.93,595100.0],["2019-08-20",8.92,9.14,8.85,9.12,172200.0],["2019-08-21",9.25,9.33,8.97,9.2,180000.0],["2019-08-22",9.25,9.39,9.13,9.18,152900.0],["2019-08-23",9.11,9.18,8.72,8.73,355200.0],["2019-08-26",8.82,8.92,8.61,8.9,208600.0],["2019-08-27",8.99,9.32,8.83,9.03,662200.0],["2019-08-28",9.04,9.3,8.94,9.15,199000.0],["2019-08-29",9.28,9.78,9.27,9.74,274400.0],["2019-08-30",9.79,9.84,9.46,9.67,267700.0],["2019-09-03",9.58,9.58,9.01,9.13,286300.0],["2019-09-04",9.24,9.25,9.0,9.09,282000.0],["2019-09-05",9.24,9.36,9.15,9.31,289900.0],["2019-09-06",9.39,9.65,9.33,9.59,144700.0],["2019-09-09",9.54,10.01,9.52,10.0,236800.0],["2019-09-10",10.02,10.25,9.93,10.17,214100.0],["2019-09-11",10.27,10.57,10.16,10.56,216500.0],["2019-09-12",10.58,10.8,10.43,10.76,197500.0],["2019-09-13",10.61,10.7,9.84,10.07,408500.0],["2019-09-16",10.04,10.31,9.94,10.24,188000.0],["2019-09-17",10.18,10.2,9.98,10.09,97600.0],["2019-09-18",9.9,10.08,9.74,9.84,153800.0],["2019-09-19",9.86,9.97,9.74,9.77,112200.0],["2019-09-20",9.73,9.9,9.7,9.72,270800.0],["2019-09-23",9.72,9.84,9.65,9.74,127300.0],["2019-09-24",9.8,9.85,9.4,9.52,135600.0],["2019-09-25",9.45,9.61,9.29,9.4,191000.0],["2019-09-26",9.38,9.39,9.27,9.3,92400.0],["2019-09-27",9.34,9.45,9.26,9.31,117900.0],["2019-09-30",9.31,9.43,9.19,9.27,119400.0],["2019-10-01",9.32,9.55,9.04,9.08,199900.0],["2019-10-02",9.0,9.18,8.89,9.16,136900.0],["2019-10-03",9.1,9.24,8.88,9.09,240000.0],["2019-10-04",9.04,9.14,8.92,9.06,166000.0],["2019-10-07",9.04,9.14,8.95,8.95,130400.0],["2019-10-08",8.88,9.05,8.85,8.97,136300.0],["2019-10-09",8.99,9.12,8.87,8.89,104900.0],["2019-10-10",8.93,9.29,8.93,9.23,127900.0],["2019-10-11",9.32,9.55,9.32,9.41,193100.0],["2019-10-14",9.38,9.41,9.28,9.31,121500.0],["2019-10-15",9.34,9.49,9.3,9.45,97200.0],["2019-10-16",9.44,9.67,9.42,9.63,106700.0],["2019-10-17",9.7,9.94,9.65,9.78,156900.0],["2019-10-18",9.74,9.86,9.6,9.69,159800.0],["2019-10-21",9.82,9.95,9.77,9.86,89500.0],["2019-10-22",9.86,10.01,9.7,9.9,114400.0],["2019-10-23",9.85,10.16,9.79,9.91,153500.0],["2019-10-24",9.96,10.04,9.51,9.64,209700.0],["2019-10-25",9.64,9.92,9.6,9.85,186500.0],["2019-10-28",9.92,9.96,9.48,9.61,292000.0],["2019-10-29",9.56,9.63,9.21,9.41,318900.0],["2019-10-30",9.4,9.41,9.21,9.37,166200.0],["2019-10-31",9.36,9.4,9.1,9.31,288500.0],["2019-11-01",10.03,10.24,9.28,9.57,777700.0],["2019-11-04",9.7,9.73,9.47,9.51,387700.0],["2019-11-05",9.24,9.41,9.08,9.39,505200.0],["2019-11-06",9.19,9.52,8.97,9.49,424300.0],["2019-11-07",9.54,9.89,9.44,9.47,421300.0],["2019-11-08",9.43,9.57,9.39,9.46,136500.0],["2019-11-11",9.39,9.46,9.24,9.28,164500.0],["2019-11-12",9.29,9.39,9.1,9.12,250500.0],["2019-11-13",9.09,9.14,8.83,8.85,249700.0],["2019-11-14",8.82,8.94,8.8,8.8,202200.0],["2019-11-15",8.8,8.85,8.72,8.77,206600.0],["2019-11-18",8.76,8.82,8.64,8.72,167100.0],["2019-11-19",8.75,8.75,8.49,8.53,308200.0],["2019-11-20",8.5,8.59,8.32,8.46,378000.0],["2019-11-21",8.49,8.52,8.4,8.48,229700.0],["2019-11-22",8.51,8.62,8.42,8.56,250400.0],["2019-11-25",8.63,8.82,8.55,8.78,317600.0],["2019-11-26",8.82,8.87,8.69,8.76,166300.0],["2019-11-27",8.76,8.81,8.74,8.75,140300.0],["2019-11-29",8.71,8.75,8.67,8.71,146500.0],["2019-12-02",8.67,8.74,8.57,8.62,184500.0],["2019-12-03",8.49,8.72,8.45,8.62,265300.0],["2019-12-04",8.7,8.76,8.62,8.65,149200.0],["2019-12-05",8.66,8.8,8.63,8.78,140100.0],["2019-12-06",8.74,8.86,8.74,8.78,160000.0],["2019-12-09",8.76,8.8,8.68,8.69,178500.0],["2019-12-10",8.65,8.67,8.58,8.61,137600.0],["2019-12-11",8.6,8.82,8.58,8.74,215000.0],["2019-12-12",8.77,9.14,8.66,9.09,193200.0],["2019-12-13",9.09,9.2,9.04,9.15,135600.0],["2019-12-16",9.16,9.31,9.16,9.24,190700.0],["2019-12-17",9.27,9.32,9.18,9.3,140400.0],["2019-12-18",9.31,9.42,9.17,9.35,175200.0],["2019-12-19",9.38,9.42,9.23,9.38,161500.0],["2019-12-20",9.42,9.57,9.35,9.53,338500.0],["2019-12-23",9.56,9.82,9.49,9.6,254000.0],["2019-12-24",9.66,9.99,9.64,9.99,276700.0],["2019-12-26",10.0,10.02,9.81,9.98,162000.0],["2019-12-27",10.0,10.03,9.84,9.97,185100.0],["2019-12-30",9.97,10.0,9.69,9.84,251500.0],["2019-12-31",9.85,9.97,9.76,9.79,122200.0],["2020-01-02",9.83,9.83,9.6,9.74,125400.0],["2020-01-03",9.61,9.9,9.55,9.79,134300.0],["2020-01-06",9.63,9.83,9.56,9.71,132900.0],["2020-01-07",9.7,9.84,9.63,9.79,125600.0],["2020-01-08",9.79,10.04,9.75,9.81,171000.0],["2020-01-09",9.8,9.96,9.77,9.82,110200.0],["2020-01-10",9.83,9.95,9.77,9.95,120600.0],["2020-01-13",10.0,10.11,9.96,10.0,209600.0],["2020-01-14",9.96,10.11,9.9,9.94,146200.0],["2020-01-15",9.95,10.25,9.95,10.12,182700.0],["2020-01-16",10.22,10.53,10.22,10.52,200000.0],["2020-01-17",10.59,10.6,10.34,10.39,127900.0],["2020-01-21",10.42,10.42,10.17,10.34,172400.0],["2020-01-22",10.33,10.44,10.31,10.37,119000.0],["2020-01-23",10.31,10.36,10.16,10.35,151300.0],["2020-01-24",10.4,10.4,10.22,10.3,143500.0],["2020-01-27",10.09,10.24,10.03,10.17,127100.0],["2020-01-28",10.22,10.49,10.19,10.36,198600.0],["2020-01-29",10.42,10.5,10.25,10.31,93200.0],["2020-01-30",10.11,10.38,10.1,10.33,163300.0],["2020-01-31",10.3,10.46,10.15,10.21,135400.0],["2020-02-03",10.28,10.36,10.19,10.25,170000.0],["2020-02-04",10.37,10.49,10.35,10.4,161700.0],["2020-02-05",10.5,10.86,10.43,10.8,324100.0],["2020-02-06",10.8,10.89,10.7,10.73,161100.0],["2020-02-07",10.68,10.72,10.32,10.42,144000.0],["2020-02-10",10.39,10.56,10.2,10.49,82900.0],["2020-02-11",10.54,10.74,10.52,10.62,109200.0],["2020-02-12",10.69,10.88,10.67,10.84,112000.0],["2020-02-13",10.84,10.99,10.82,10.9,106500.0],["2020-02-14",10.86,10.99,10.71,10.83,121000.0],["2020-02-18",10.8,10.96,10.17,10.83,85800.0],["2020-02-19",10.97,11.0,10.9,10.95,124000.0],["2020-02-20",10.96,11.07,10.91,11.02,177400.0],["2020-02-21",10.99,11.05,10.85,10.9,126800.0],["2020-02-24",10.44,10.59,10.32,10.38,295100.0],["2020-02-25",10.41,10.48,9.97,10.12,235100.0],["2020-02-26",10.22,10.3,9.97,10.06,152900.0],["2020-02-27",9.8,10.12,9.64,9.8,259900.0],["2020-02-28",9.47,10.02,9.45,9.84,363900.0],["2020-03-02",9.89,9.93,9.63,9.92,215100.0],["2020-03-03",9.92,10.19,9.57,9.73,153100.0],["2020-03-04",9.85,9.92,9.68,9.88,155100.0],["2020-03-05",9.66,9.72,9.45,9.61,185100.0],["2020-03-06",10.04,10.74,9.87,10.5,564500.0],["2020-03-09",8.86,9.13,8.3,9.05,558100.0],["2020-03-10",9.25,9.28,8.5,9.0,383700.0],["2020-03-11",8.74,9.01,8.5,8.5,458400.0],["2020-03-12",8.28,8.28,6.87,7.14,653000.0],["2020-03-13",7.62,7.73,7.28,7.49,380500.0],["2020-03-16",7.0,7.58,6.74,6.8,313700.0],["2020-03-17",6.97,7.76,6.82,7.73,459700.0],["2020-03-18",7.26,7.49,6.27,6.71,612700.0],["2020-03-19",6.75,7.58,6.6,7.21,333200.0],["2020-03-20",7.25,7.36,6.38,6.5,489800.0],["2020-03-23",6.56,6.81,6.11,6.7,440200.0],["2020-03-24",7.11,7.27,6.86,7.2,317500.0],["2020-03-25",7.19,7.57,7.05,7.13,303500.0],["2020-03-26",7.26,7.57,7.01,7.26,266000.0],["2020-03-27",7.02,7.1,6.7,6.73,416400.0],["2020-03-30",6.8,7.07,6.51,7.05,211100.0],["2020-03-31",7.04,7.55,7.04,7.44,290300.0],["2020-04-01",7.25,7.64,7.0,7.25,386900.0],["2020-04-02",7.2,7.54,7.13,7.32,234900.0],["2020-04-03",7.2,7.39,6.75,6.94,191900.0],["2020-04-06",7.26,7.59,7.16,7.39,290100.0],["2020-04-07",7.51,7.87,7.48,7.72,351900.0],["2020-04-08",7.84,7.84,7.54,7.79,336700.0],["2020-04-09",7.86,8.04,7.18,7.42,406300.0],["2020-04-13",7.35,7.38,7.13,7.23,246300.0],["2020-04-14",7.26,7.73,7.26,7.37,266300.0],["2020-04-15",7.11,7.25,6.8,6.99,256600.0],["2020-04-16",7.05,7.05,6.66,7.0,236700.0],["2020-04-17",7.22,7.62,7.12,7.58,257500.0],["2020-04-20",7.39,7.64,7.34,7.53,175400.0],["2020-04-21",7.38,7.56,7.19,7.32,137100.0],["2020-04-22",7.51,7.56,7.2,7.29,156500.0],["2020-04-23",7.29,7.66,7.29,7.52,187100.0],["2020-04-24",7.51,7.65,7.22,7.6,192500.0],["2020-04-27",7.65,7.74,7.5,7.67,162800.0],["2020-04-28",7.71,7.96,7.62,7.86,266500.0],["2020-04-29",8.09,8.44,8.02,8.36,409500.0],["2020-04-30",8.14,8.34,8.02,8.14,189200.0],["2020-05-01",7.75,7.98,7.51,7.78,253300.0],["2020-05-04",7.72,7.99,7.5,7.84,239600.0],["2020-05-05",8.0,8.14,7.83,7.85,181900.0],["2020-05-06",7.87,7.95,7.71,7.76,145200.0],["2020-05-07",7.85,8.0,7.72,7.89,209200.0],["2020-05-08",8.03,8.25,7.86,8.18,213800.0],["2020-05-11",8.06,8.34,7.9,8.3,236500.0],["2020-05-12",8.04,8.1,7.53,7.64,455600.0],["2020-05-13",7.6,7.6,7.05,7.13,597800.0],["2020-05-14",7.04,7.47,6.97,7.47,603400.0],["2020-05-15",7.44,7.44,7.18,7.26,217000.0],["2020-05-18",7.5,7.71,7.48,7.6,294700.0],["2020-05-19",7.67,7.76,7.49,7.55,181400.0],["2020-05-20",7.65,7.89,7.63,7.79,380800.0],["2020-05-21",7.77,7.86,7.69,7.77,170300.0],["2020-05-22",7.76,7.81,7.69,7.75,116500.0],["2020-05-26",7.93,8.08,7.75,8.0,259000.0],["2020-05-27",8.16,8.31,7.9,8.24,277700.0],["2020-05-28",8.27,8.27,7.82,7.84,292800.0],["2020-05-29",7.78,7.79,7.49,7.69,252600.0],["2020-06-01",7.67,7.84,7.49,7.7,153800.0],["2020-06-02",7.71,8.09,7.71,7.99,186600.0],["2020-06-03",8.09,8.24,8.06,8.14,155000.0],["2020-06-04",8.08,8.6,8.08,8.48,182500.0],["2020-06-05",8.76,9.17,8.7,8.95,385600.0],["2020-06-08",9.06,9.17,8.94,9.05,251300.0],["2020-06-09",8.9,9.06,8.82,8.88,123600.0],["2020-06-10",8.85,8.92,8.65,8.65,177200.0],["2020-06-11",8.54,8.54,8.01,8.02,158200.0],["2020-06-12",8.32,8.43,7.95,8.2,189900.0],["2020-06-15",8.02,8.68,7.97,8.5,233300.0],["2020-06-16",8.8,8.96,8.45,8.7,110000.0],["2020-06-17",8.69,8.85,8.39,8.43,112500.0],["2020-06-18",8.39,8.64,8.39,8.56,161500.0],["2020-06-19",8.65,8.95,8.61,8.83,595700.0],["2020-06-22",8.66,8.75,8.55,8.69,180100.0],["2020-06-23",8.75,8.86,8.69,8.74,193100.0],["2020-06-24",8.62,8.71,8.43,8.43,232300.0],["2020-06-25",8.33,8.57,8.25,8.51,248000.0],["2020-06-26",8.43,8.6,8.35,8.36,567700.0],["2020-06-29",8.44,9.31,8.44,8.91,590900.0],["2020-06-30",7.7,7.8,7.02,7.6,1499300.0],["2020-07-01",7.61,7.69,6.8,7.01,927900.0],["2020-07-02",7.0,7.18,6.83,6.85,391700.0],["2020-07-06",7.01,7.45,6.88,7.39,506500.0],["2020-07-07",7.29,7.46,7.08,7.11,293300.0],["2020-07-08",7.19,7.26,6.77,6.85,342500.0],["2020-07-09",6.69,6.98,6.69,6.88,398300.0],["2020-07-10",6.9,6.97,6.8,6.93,289500.0],["2020-07-13",6.96,7.22,6.95,7.02,212700.0],["2020-07-14",7.17,7.42,7.1,7.4,260900.0],["2020-07-15",7.55,7.7,7.51,7.65,363100.0],["2020-07-16",7.64,7.77,7.51,7.64,221200.0],["2020-07-17",7.6,7.77,7.46,7.51,173600.0],["2020-07-20",7.48,7.64,7.42,7.56,151200.0],["2020-07-21",7.76,7.84,7.65,7.81,169300.0],["2020-07-22",7.78,7.87,7.59,7.68,180000.0],["2020-07-23",7.67,7.86,7.64,7.78,129600.0],["2020-07-24",7.74,7.82,7.65,7.7,127700.0],["2020-07-27",7.7,7.85,7.64,7.81,121600.0],["2020-07-28",7.78,7.85,7.61,7.75,181800.0],["2020-07-29",7.78,7.99,7.71,7.93,159600.0],["2020-07-30",7.76,7.95,7.72,7.87,163700.0],["2020-07-31",7.93,7.99,7.43,7.59,312100.0],["2020-08-03",7.64,7.95,7.53,7.59,250400.0],["2020-08-04",7.63,7.72,7.56,7.68,166300.0],["2020-08-05",7.8,7.85,7.65,7.74,159700.0],["2020-08-06",7.7,7.85,7.67,7.75,187400.0],["2020-08-07",7.67,7.94,7.65,7.94,216600.0],["2020-08-10",7.95,8.34,7.94,8.23,146200.0],["2020-08-11",8.28,8.58,8.28,8.4,193800.0],["2020-08-12",8.45,8.45,8.3,8.33,130400.0],["2020-08-13",8.27,8.39,8.23,8.3,89100.0],["2020-08-14",8.22,8.41,8.13,8.39,164900.0],["2020-08-17",8.38,8.5,8.33,8.38,135700.0],["2020-08-18",8.34,8.34,8.2,8.26,91100.0],["2020-08-19",8.27,8.37,8.13,8.2,95600.0],["2020-08-20",8.13,8.19,8.05,8.09,95900.0],["2020-08-21",8.08,8.19,7.93,8.15,242400.0],["2020-08-24",8.15,8.24,7.99,8.02,126500.0],["2020-08-25",8.1,8.3,8.06,8.26,234700.0],["2020-08-26",8.25,8.25,8.02,8.14,158700.0],["2020-08-27",8.22,8.28,8.1,8.19,181700.0],["2020-08-28",8.35,8.48,8.23,8.46,304200.0],["2020-08-31",8.44,8.58,8.37,8.51,186900.0],["2020-09-01",8.51,8.76,8.39,8.76,195800.0],["2020-09-02",8.7,8.91,8.69,8.87,206800.0],["2020-09-03",8.85,8.85,8.49,8.61,223300.0],["2020-09-04",8.74,8.75,8.59,8.66,211600.0],["2020-09-08",8.66,8.89,8.47,8.82,254600.0],["2020-09-09",8.86,9.08,8.8,8.85,251400.0],["2020-09-10",8.88,8.99,8.74,8.8,218400.0],["2020-09-11",8.83,9.18,8.8,8.96,246200.0],["2020-09-14",8.99,9.0,8.55,8.65,316500.0],["2020-09-15",8.69,8.76,8.52,8.65,241100.0],["2020-09-16",8.69,8.91,8.59,8.79,188100.0],["2020-09-17",8.7,8.8,8.59,8.77,122000.0],["2020-09-18",8.76,9.05,8.54,8.63,1149200.0],["2020-09-21",8.38,8.38,7.9,7.96,252000.0],["2020-09-22",7.99,8.14,7.92,8.04,176400.0],["2020-09-23",8.05,8.15,7.91,7.98,350800.0],["2020-09-24",7.92,8.18,7.87,8.07,161700.0],["2020-09-25",7.99,8.13,7.9,8.07,186500.0],["2020-09-28",8.18,8.3,7.96,8.24,155700.0],["2020-09-29",8.22,8.23,8.03,8.17,164200.0],["2020-09-30",8.23,8.33,8.15,8.2,165600.0],["2020-10-01",8.29,8.38,8.12,8.33,143500.0],["2020-10-02",8.15,8.48,8.15,8.39,115500.0],["2020-10-05",8.4,8.66,8.4,8.61,106500.0],["2020-10-06",8.67,8.68,8.45,8.47,191300.0],["2020-10-07",8.55,8.74,8.55,8.68,152900.0],["2020-10-08",8.73,8.77,8.67,8.76,98100.0],["2020-10-09",8.86,8.9,8.74,8.84,218500.0],["2020-10-12",8.9,9.26,8.85,9.25,304500.0],["2020-10-13",9.16,9.31,9.02,9.11,147600.0],["2020-10-14",9.14,9.24,9.03,9.05,156100.0],["2020-10-15",8.94,9.19,8.7,9.17,171800.0],["2020-10-16",9.15,9.37,9.14,9.3,483700.0],["2020-10-19",9.29,9.38,9.17,9.2,225400.0],["2020-10-20",9.28,9.54,9.28,9.45,193900.0],["2020-10-21",9.41,9.74,9.41,9.44,324300.0],["2020-10-22",9.5,9.71,9.47,9.65,144400.0],["2020-10-23",9.67,9.73,9.61,9.69,115500.0],["2020-10-26",9.55,9.55,9.1,9.14,180600.0],["2020-10-27",9.14,9.17,9.01,9.16,87700.0],["2020-10-28",8.94,8.97,8.75,8.82,144800.0],["2020-10-29",8.76,8.93,8.64,8.9,123100.0],["2020-10-30",9.2,9.86,9.2,9.69,354800.0],["2020-11-02",9.74,9.8,9.45,9.6,159400.0],["2020-11-03",9.81,9.82,9.63,9.79,153300.0],["2020-11-04",9.56,9.67,9.42,9.55,111600.0],["2020-11-05",9.57,10.15,9.57,10.04,191000.0],["2020-11-06",10.12,10.12,9.91,10.02,157500.0],["2020-11-09",10.33,10.9,10.08,10.11,352600.0],["2020-11-10",10.25,10.66,10.16,10.62,348600.0],["2020-11-11",10.67,10.67,10.19,10.39,262000.0],["2020-11-12",10.29,10.35,10.02,10.1,116700.0],["2020-11-13",10.22,10.35,10.0,10.13,139500.0],["2020-11-16",9.9,10.45,9.8,10.41,174700.0],["2020-11-17",10.35,10.65,10.13,10.49,169100.0],["2020-11-18",10.57,10.73,10.36,10.41,396200.0],["2020-11-19",10.44,10.52,10.28,10.5,184800.0],["2020-11-20",10.42,10.74,10.42,10.65,184000.0],["2020-11-23",10.79,10.91,10.72,10.81,246400.0],["2020-11-24",10.9,11.23,10.9,11.09,227400.0],["2020-11-25",11.1,11.1,10.76,10.9,133400.0],["2020-11-27",10.85,10.96,10.73,10.88,92700.0],["2020-11-30",10.79,10.84,10.62,10.67,159900.0],["2020-12-01",10.87,11.12,10.8,11.07,368200.0],["2020-12-02",11.03,11.2,10.85,11.08,212800.0],["2020-12-03",11.08,11.19,10.97,11.0,152600.0],["2020-12-04",10.91,11.29,10.82,11.29,274700.0],["2020-12-07",11.32,11.45,11.19,11.35,192800.0],["2020-12-08",11.3,11.72,11.17,11.71,187000.0],["2020-12-09",11.72,12.3,11.72,12.14,384000.0],["2020-12-10",12.12,12.15,11.87,12.05,162500.0],["2020-12-11",12.0,12.44,12.0,12.41,218000.0],["2020-12-14",12.71,12.93,12.56,12.6,321900.0],["2020-12-15",12.75,13.0,12.67,13.0,332900.0],["2020-12-16",12.96,13.0,12.71,12.78,218700.0],["2020-12-17",12.8,13.11,12.66,13.07,217800.0],["2020-12-18",13.15,13.37,13.0,13.15,848700.0],["2020-12-21",12.64,13.29,12.43,13.21,230000.0],["2020-12-22",13.18,13.48,13.11,13.43,191700.0],["2020-12-23",13.56,13.75,13.52,13.71,227500.0],["2020-12-24",13.84,13.84,13.59,13.65,137500.0],["2020-12-28",13.86,13.98,13.7,13.75,261000.0],["2020-12-29",13.85,13.85,12.58,13.11,407100.0],["2020-12-30",13.17,13.37,13.01,13.24,185100.0],["2020-12-31",13.9,13.9,13.16,13.64,182900.0],["2021-01-04",14.31,14.54,13.57,13.75,532100.0],["2021-01-05",13.8,14.58,13.8,14.45,330500.0],["2021-01-06",14.5,14.78,14.18,14.45,421400.0],["2021-01-07",14.6,15.13,14.57,15.09,335200.0],["2021-01-08",15.24,15.25,14.82,15.09,252500.0],["2021-01-11",15.0,15.03,14.51,14.6,292100.0],["2021-01-12",14.63,15.03,14.55,14.91,151700.0],["2021-01-13",14.91,14.91,13.94,14.12,545000.0],["2021-01-14",14.17,14.82,14.16,14.73,262600.0],["2021-01-15",14.47,14.69,14.25,14.51,218800.0],["2021-01-19",14.6,14.86,14.56,14.81,167800.0],["2021-01-20",14.81,14.9,14.63,14.8,238400.0],["2021-01-21",14.74,14.9,14.33,14.46,190500.0],["2021-01-22",14.35,14.59,14.19,14.55,148700.0],["2021-01-25",14.51,14.63,14.1,14.3,201400.0],["2021-01-26",14.48,14.52,14.03,14.22,145400.0],["2021-01-27",13.92,14.02,13.45,13.58,191700.0],["2021-01-28",13.71,14.18,13.71,14.03,224700.0],["2021-01-29",14.01,14.24,13.75,13.84,241500.0],["2021-02-01",14.0,14.05,13.72,13.96,110000.0],["2021-02-02",14.05,14.15,13.89,14.0,177100.0],["2021-02-03",14.0,14.05,13.73,13.97,199900.0],["2021-02-04",13.95,14.05,13.77,13.96,132300.0],["2021-02-05",14.12,14.63,14.02,14.46,275400.0],["2021-02-08",14.61,14.97,14.57,14.75,262700.0],["2021-02-09",14.89,14.91,14.54,14.88,132000.0],["2021-02-10",15.0,15.0,14.57,14.7,108500.0],["2021-02-11",14.84,14.9,14.55,14.87,120800.0],["2021-02-12",14.89,15.11,14.7,15.07,270800.0],["2021-02-16",15.45,15.51,15.13,15.3,416100.0],["2021-02-17",15.22,15.29,14.7,15.02,188800.0],["2021-02-18",15.1,15.1,14.59,14.76,144000.0],["2021-02-19",14.89,15.4,14.62,15.29,286800.0],["2021-02-22",15.18,15.45,15.1,15.17,217500.0],["2021-02-23",14.98,16.54,14.66,16.29,1759400.0],["2021-02-24",16.62,17.32,16.5,16.89,1008300.0],["2021-02-25",17.13,17.97,17.03,17.49,911800.0],["2021-02-26",17.51,17.87,16.8,17.6,662400.0],["2021-03-01",17.99,18.33,17.87,18.27,674000.0],["2021-03-02",18.21,18.6,16.7,16.74,671300.0],["2021-03-03",16.82,17.69,16.82,17.33,333300.0],["2021-03-04",17.22,17.3,16.14,16.25,402400.0],["2021-03-05",16.41,16.65,15.26,16.37,599700.0],["2021-03-08",16.53,17.04,16.35,16.93,432500.0],["2021-03-09",17.11,17.58,17.06,17.49,435600.0],["2021-03-10",17.6,18.17,17.3,18.07,497400.0],["2021-03-11",18.35,19.08,18.25,18.87,744500.0],["2021-03-12",19.39,19.84,19.05,19.3,968500.0],["2021-03-15",19.12,20.25,19.12,19.42,655800.0],["2021-03-16",18.52,18.85,17.38,18.1,1102600.0],["2021-03-17",18.0,19.22,18.0,19.05,529600.0],["2021-03-18",19.35,19.85,18.78,18.95,504300.0],["2021-03-19",18.92,19.09,18.26,18.37,1394500.0],["2021-03-22",18.67,18.67,17.59,18.06,393300.0],["2021-03-23",18.04,18.34,17.73,17.77,336700.0],["2021-03-24",17.93,18.53,17.64,17.69,318900.0],["2021-03-25",17.42,17.88,17.03,17.78,259200.0],["2021-03-26",18.07,18.86,17.92,18.82,319300.0],["2021-03-29",18.95,19.03,17.75,17.83,287600.0],["2021-03-30",17.74,18.39,17.74,18.18,179600.0],["2021-03-31",18.26,18.51,18.03,18.34,201900.0],["2021-04-01",18.48,19.13,18.48,19.13,225100.0],["2021-04-05",19.19,19.48,18.77,19.04,277600.0],["2021-04-06",19.11,19.59,18.92,18.99,361300.0],["2021-04-07",18.85,19.22,18.51,18.54,239400.0],["2021-04-08",18.62,18.81,18.27,18.62,202600.0],["2021-04-09",18.72,18.93,18.47,18.65,219200.0],["2021-04-12",18.72,18.91,18.06,18.32,277300.0],["2021-04-13",18.36,18.72,18.02,18.25,157500.0],["2021-04-14",18.44,18.74,18.36,18.5,159600.0],["2021-04-15",18.66,18.66,17.78,18.31,229600.0],["2021-04-16",18.48,18.55,17.97,18.27,358700.0],["2021-04-19",18.15,18.62,17.96,18.62,306500.0],["2021-04-20",18.64,18.64,17.78,18.0,428400.0],["2021-04-21",19.31,20.86,19.15,20.6,2048000.0],["2021-04-22",21.17,21.59,20.52,20.74,1205900.0],["2021-04-23",21.59,21.97,21.28,21.68,984400.0],["2021-04-26",22.0,22.04,21.5,21.86,640500.0],["2021-04-27",21.92,22.05,21.53,21.8,321900.0],["2021-04-28",21.78,21.9,21.5,21.62,222100.0],["2021-04-29",22.28,22.42,21.55,21.81,426800.0],["2021-04-30",21.56,21.85,21.04,21.2,408500.0],["2021-05-03",21.54,21.54,20.89,21.36,291500.0],["2021-05-04",21.1,21.27,20.6,21.14,427600.0],["2021-05-05",21.43,21.44,20.69,20.81,335100.0],["2021-05-06",20.75,21.0,19.5,20.37,1612400.0],["2021-05-07",20.41,21.21,19.87,20.65,747900.0],["2021-05-10",20.54,20.56,17.51,17.81,1276100.0],["2021-05-11",17.6,17.75,16.86,17.6,812400.0],["2021-05-12",17.24,17.41,16.4,16.76,961000.0],["2021-05-13",16.58,17.13,16.58,17.01,623500.0],["2021-05-14",17.13,17.97,17.09,17.72,536700.0],["2021-05-17",17.51,18.05,17.11,17.99,522800.0],["2021-05-18",17.99,18.2,17.66,17.81,546600.0],["2021-05-19",17.4,18.15,17.19,18.06,497400.0],["2021-05-20",18.17,18.28,17.63,17.7,410800.0],["2021-05-21",17.99,18.33,17.76,18.16,417300.0],["2021-05-24",18.17,18.3,17.91,18.14,249900.0],["2021-05-25",18.3,18.48,17.95,17.97,216800.0],["2021-05-26",17.96,18.27,17.85,17.99,277000.0],["2021-05-27",18.28,18.81,18.25,18.75,567900.0],["2021-05-28",18.85,19.09,18.7,19.01,394000.0],["2021-06-01",19.08,19.63,19.03,19.45,564100.0],["2021-06-02",19.46,19.79,19.42,19.6,416400.0],["2021-06-03",19.44,20.02,19.43,19.99,412200.0],["2021-06-04",20.0,20.17,19.77,20.08,330600.0],["2021-06-07",20.17,20.25,19.52,19.62,378300.0],["2021-06-08",19.86,20.36,19.58,20.21,415700.0],["2021-06-09",20.39,20.39,20.02,20.15,254800.0],["2021-06-10",20.13,21.3,19.77,20.78,660000.0],["2021-06-11",20.97,21.28,20.45,20.89,506700.0],["2021-06-14",21.04,21.74,20.56,20.81,731400.0],["2021-06-15",20.88,21.34,20.71,21.32,465400.0],["2021-06-16",21.23,21.69,20.99,21.26,491400.0],["2021-06-17",21.29,21.86,20.67,20.7,483500.0],["2021-06-18",20.37,20.66,19.98,20.03,1233600.0],["2021-06-21",20.14,20.86,20.12,20.77,396100.0],["2021-06-22",20.7,21.03,20.38,20.96,254100.0],["2021-06-23",20.95,21.24,20.86,21.02,200900.0],["2021-06-24",21.05,21.5,20.93,21.48,297800.0],["2021-06-25",21.45,21.81,21.17,21.22,537500.0],["2021-06-28",21.25,21.33,20.85,21.14,249000.0],["2021-06-29",21.39,22.15,21.2,22.04,482200.0],["2021-06-30",21.81,22.81,21.73,22.78,1011200.0],["2021-07-01",23.13,23.69,22.02,22.15,747900.0],["2021-07-02",22.19,22.25,21.66,21.7,355900.0],["2021-07-06",21.79,21.89,21.44,21.79,440900.0],["2021-07-07",21.26,21.85,19.87,20.36,963600.0],["2021-07-08",19.75,20.46,19.57,20.13,527000.0],["2021-07-09",20.38,21.01,20.32,20.82,240800.0],["2021-07-12",20.75,21.57,20.75,21.47,379900.0],["2021-07-13",21.4,21.62,21.31,21.46,262200.0],["2021-07-14",21.69,21.87,20.5,20.56,339300.0],["2021-07-15",20.45,20.82,20.37,20.61,249700.0],["2021-07-16",20.87,20.99,20.09,20.17,215000.0],["2021-07-19",19.62,20.11,19.12,19.66,351700.0],["2021-07-20",19.82,20.66,19.6,20.42,266500.0],["2021-07-21",20.61,21.0,20.54,20.8,267100.0],["2021-07-22",20.8,20.83,20.21,20.54,175200.0],["2021-07-23",20.78,20.78,20.18,20.62,118200.0],["2021-07-26",20.8,21.12,20.68,20.86,193600.0],["2021-07-27",20.67,20.75,20.2,20.48,148300.0],["2021-07-28",20.64,21.01,20.24,20.74,164200.0],["2021-07-29",20.99,21.24,20.87,21.19,144400.0],["2021-07-30",21.16,21.45,20.96,21.15,248800.0],["2021-08-02",21.23,21.46,19.93,19.99,389700.0],["2021-08-03",20.14,20.57,19.59,20.47,247100.0],["2021-08-04",20.21,20.24,19.46,19.59,244600.0],["2021-08-05",19.7,20.31,19.62,20.1,232800.0],["2021-08-06",17.94,20.45,17.94,19.18,613800.0],["2021-08-09",19.04,19.47,18.77,19.1,326100.0],["2021-08-10",19.16,19.88,18.93,19.01,495200.0],["2021-08-11",19.04,19.38,18.76,19.34,239100.0],["2021-08-12",19.4,19.54,19.03,19.51,208800.0],["2021-08-13",19.45,19.61,18.99,19.08,234200.0],["2021-08-16",18.86,19.05,18.47,18.93,252100.0],["2021-08-17",19.09,19.09,18.56,18.74,275000.0],["2021-08-18",18.65,19.2,18.4,18.83,196500.0],["2021-08-19",18.45,18.79,18.43,18.59,218000.0],["2021-08-20",18.52,19.08,18.26,18.95,351100.0],["2021-08-23",19.14,19.49,19.09,19.43,128100.0],["2021-08-24",19.43,19.72,19.36,19.52,122700.0],["2021-08-25",19.54,19.75,19.37,19.46,93700.0],["2021-08-26",19.34,19.9,19.29,19.68,321200.0],["2021-08-27",19.81,20.32,19.72,20.08,175600.0],["2021-08-30",20.15,20.17,19.75,20.08,143000.0],["2021-08-31",20.09,20.48,19.6,20.43,271000.0],["2021-09-01",20.63,22.09,20.6,22.0,1075100.0],["2021-09-02",22.19,22.56,21.52,22.5,496900.0],["2021-09-03",22.53,23.11,22.36,23.03,519600.0],["2021-09-07",23.0,23.19,22.03,22.33,489100.0],["2021-09-08",22.18,22.5,21.59,21.68,319900.0],["2021-09-09",21.71,21.84,21.25,21.47,324700.0],["2021-09-10",21.63,22.02,21.48,21.57,229700.0],["2021-09-13",21.71,21.87,21.36,21.47,224900.0],["2021-09-14",21.65,21.69,20.71,20.81,204000.0],["2021-09-15",20.76,20.9,20.36,20.47,416900.0],["2021-09-16",20.38,20.42,19.21,19.52,435300.0],["2021-09-17",19.49,19.5,18.63,19.47,1008100.0],["2021-09-20",18.95,19.35,18.83,19.24,332600.0],["2021-09-21",19.46,19.5,18.82,19.35,236300.0],["2021-09-22",19.41,19.95,19.41,19.77,234500.0],["2021-09-23",19.91,20.75,19.83,20.51,264200.0],["2021-09-24",20.28,20.4,20.0,20.14,227800.0],["2021-09-27",20.28,20.5,20.26,20.44,410500.0],["2021-09-28",20.4,20.4,19.53,19.73,280600.0],["2021-09-29",19.9,19.97,19.07,19.21,203100.0],["2021-09-30",19.41,19.47,18.95,19.03,440300.0],["2021-10-01",19.27,19.69,18.96,19.53,332100.0],["2021-10-04",19.55,19.55,19.01,19.32,234800.0],["2021-10-05",19.32,19.62,19.19,19.43,226200.0],["2021-10-06",19.16,19.51,19.11,19.48,226700.0],["2021-10-07",19.55,20.03,19.55,19.69,200100.0],["2021-10-08",19.63,19.69,19.38,19.39,110200.0],["2021-10-11",19.36,19.45,18.89,18.9,238700.0],["2021-10-12",18.87,19.15,18.87,19.02,172400.0],["2021-10-13",19.07,19.2,18.92,19.1,161900.0],["2021-10-14",19.21,19.54,19.14,19.51,347100.0],["2021-10-15",19.88,20.35,19.64,19.94,492200.0],["2021-10-18",19.81,20.07,19.56,20.05,265600.0],["2021-10-19",20.18,20.25,19.4,19.51,355900.0],["2021-10-20",19.51,19.61,19.18,19.58,263300.0],["2021-10-21",19.52,19.8,18.5,18.85,2981100.0],["2021-10-22",18.85,19.28,18.62,19.2,352200.0],["2021-10-25",19.16,19.75,19.03,19.75,490500.0],["2021-10-26",19.8,19.86,19.4,19.57,271800.0],["2021-10-27",19.58,20.01,19.4,19.77,250600.0],["2021-10-28",19.87,20.21,19.87,20.17,266100.0],["2021-10-29",20.17,20.34,19.95,20.32,314200.0],["2021-11-01",20.43,20.94,20.31,20.51,460000.0],["2021-11-02",20.59,21.05,20.3,20.66,549900.0],["2021-11-03",20.66,21.34,20.61,21.27,832800.0],["2021-11-04",21.39,22.1,21.39,22.0,700200.0],["2021-11-05",21.89,22.8,21.68,22.43,461100.0],["2021-11-08",22.76,22.9,22.31,22.43,347800.0],["2021-11-09",22.48,23.0,22.4,22.93,575400.0],["2021-11-10",22.72,22.88,22.13,22.41,328300.0],["2021-11-11",22.62,22.62,22.31,22.44,276200.0],["2021-11-12",22.78,22.78,22.12,22.63,544700.0],["2021-11-15",22.86,22.92,21.95,22.1,291700.0],["2021-11-16",21.97,22.37,21.62,22.23,259600.0],["2021-11-17",22.11,22.8,21.98,22.76,322400.0],["2021-11-18",22.95,23.62,22.56,23.39,526000.0],["2021-11-19",23.37,24.31,23.22,24.18,1039300.0],["2021-11-22",24.46,24.99,23.66,23.74,605200.0],["2021-11-23",23.34,23.7,22.2,22.65,439900.0],["2021-11-24",22.47,22.55,22.07,22.53,202000.0],["2021-11-26",21.82,22.02,21.22,21.92,324800.0],["2021-11-29",22.23,22.28,21.44,21.68,240200.0],["2021-11-30",21.38,21.83,20.96,21.25,393500.0],["2021-12-01",21.75,21.93,20.64,20.64,262700.0],["2021-12-02",20.58,21.17,20.26,21.08,220500.0],["2021-12-03",21.14,21.34,20.69,21.15,266800.0],["2021-12-06",21.35,21.49,20.65,21.31,294200.0],["2021-12-07",21.61,22.0,21.43,21.54,253100.0],["2021-12-08",21.72,21.72,21.24,21.38,167300.0],["2021-12-09",21.16,21.42,20.9,20.93,234600.0],["2021-12-10",21.07,21.16,20.34,20.6,180700.0],["2021-12-13",20.45,20.74,20.26,20.41,280200.0],["2021-12-14",20.19,20.66,20.12,20.39,340200.0],["2021-12-15",20.41,20.71,19.85,20.67,295400.0],["2021-12-16",20.89,21.5,20.41,20.61,526500.0],["2021-12-17",20.56,20.88,20.16,20.36,963000.0],["2021-12-20",20.14,20.65,19.74,20.6,577600.0],["2021-12-21",20.79,20.8,20.38,20.51,396600.0],["2021-12-22",20.5,20.77,20.31,20.75,191700.0],["2021-12-23",20.89,21.19,20.79,21.1,205700.0],["2021-12-27",21.14,21.42,21.07,21.41,284900.0],["2021-12-28",21.38,21.67,21.26,21.34,124400.0],["2021-12-29",21.25,21.49,21.04,21.12,137200.0],["2021-12-30",21.16,21.48,21.09,21.34,207500.0],["2021-12-31",21.38,21.68,21.38,21.49,138600.0],["2022-01-03",21.52,21.99,21.26,21.5,192300.0],["2022-01-04",21.44,22.09,21.35,21.78,313400.0],["2022-01-05",21.76,22.03,20.51,20.52,756100.0],["2022-01-06",20.5,20.94,20.07,20.48,306900.0],["2022-01-07",20.39,20.48,19.83,19.83,249000.0],["2022-01-10",19.79,19.94,19.31,19.91,385700.0],["2022-01-11",20.07,20.25,19.76,20.16,212700.0],["2022-01-12",20.24,20.4,19.8,19.83,236300.0],["2022-01-13",19.85,20.05,19.59,19.71,298700.0],["2022-01-14",19.48,19.77,19.26,19.72,208500.0],["2022-01-18",19.43,19.94,19.21,19.27,500600.0],["2022-01-19",19.46,19.54,18.82,19.02,295000.0],["2022-01-20",19.08,19.35,18.65,18.73,354300.0],["2022-01-21",18.33,19.13,18.32,18.54,549800.0],["2022-01-24",18.2,19.19,18.2,19.12,357700.0],["2022-01-25",18.85,19.99,18.45,18.5,335600.0],["2022-01-26",18.73,19.47,18.61,18.92,418700.0],["2022-01-27",18.94,19.2,18.44,18.49,243100.0],["2022-01-28",18.48,19.01,18.14,18.99,274700.0],["2022-01-31",19.0,19.58,18.8,19.58,254500.0],["2022-02-01",19.52,19.83,19.15,19.78,226800.0],["2022-02-02",19.78,19.88,19.43,19.72,184500.0],["2022-02-03",19.54,19.67,18.94,19.01,180300.0],["2022-02-04",18.95,19.05,18.61,18.87,303200.0],["2022-02-07",18.84,18.92,18.52,18.66,241900.0],["2022-02-08",18.65,19.22,18.45,19.19,139300.0],["2022-02-09",19.42,19.8,19.27,19.41,204900.0],["2022-02-10",19.14,19.62,18.98,19.11,162600.0],["2022-02-11",19.22,19.32,18.63,18.78,205100.0],["2022-02-14",18.8,19.19,18.8,19.03,273500.0],["2022-02-15",19.29,19.77,19.27,19.68,168600.0],["2022-02-16",19.61,20.03,19.57,19.88,195200.0],["2022-02-17",19.73,19.83,19.52,19.69,117000.0],["2022-02-18",19.65,19.85,19.48,19.58,186100.0],["2022-02-22",19.5,19.5,18.6,18.64,256200.0],["2022-02-23",18.72,18.95,18.32,18.4,267600.0],["2022-02-24",18.0,18.98,17.84,18.91,274300.0],["2022-02-25",19.1,19.43,18.88,19.23,402900.0],["2022-02-28",19.23,19.53,18.9,19.0,526800.0],["2022-03-01",19.05,19.49,18.62,18.66,468100.0],["2022-03-02",18.77,19.5,18.76,19.33,291400.0],["2022-03-03",19.55,19.77,19.39,19.55,308900.0],["2022-03-04",19.32,19.53,19.2,19.46,305000.0],["2022-03-07",19.47,19.81,18.88,18.96,485500.0],["2022-03-08",19.02,19.41,18.76,18.86,705700.0],["2022-03-09",19.22,19.84,19.15,19.71,717100.0],["2022-03-10",19.58,19.77,19.17,19.38,238900.0],["2022-03-11",19.59,19.8,18.97,19.02,183200.0],["2022-03-14",19.19,19.23,18.4,18.47,314400.0],["2022-03-15",18.53,18.97,18.25,18.93,291800.0],["2022-03-16",19.15,19.52,19.04,19.49,315200.0],["2022-03-17",19.49,19.92,19.29,19.67,347400.0],["2022-03-18",19.72,19.98,19.54,19.93,957300.0],["2022-03-21",19.84,20.02,19.55,19.79,329600.0],["2022-03-22",19.95,20.21,19.82,20.15,663600.0],["2022-03-23",20.05,20.2,19.75,19.77,175100.0],["2022-03-24",19.8,20.01,19.66,19.97,292900.0],["2022-03-25",20.03,20.29,19.62,19.73,458400.0],["2022-03-28",19.67,19.97,19.52,19.97,328700.0],["2022-03-29",20.19,20.77,20.1,20.65,598000.0],["2022-03-30",20.65,20.8,20.36,20.45,326300.0],["2022-03-31",20.68,20.73,20.11,20.14,300300.0],["2022-04-01",20.21,20.65,20.21,20.47,443100.0],["2022-04-04",20.47,20.84,20.23,20.82,730100.0],["2022-04-05",20.89,21.19,20.63,20.68,560700.0],["2022-04-06",20.17,20.61,20.02,20.55,664900.0],["2022-04-07",20.59,21.29,20.59,21.17,997000.0],["2022-04-08",21.17,21.42,20.9,20.91,492500.0],["2022-04-11",20.84,20.92,19.95,19.96,547200.0],["2022-04-12",20.16,20.47,19.97,20.16,320700.0],["2022-04-13",20.28,20.6,20.28,20.49,265600.0],["2022-04-14",20.6,20.6,20.32,20.32,165400.0],["2022-04-18",20.4,20.46,19.8,19.96,358700.0],["2022-04-19",20.0,20.64,19.97,20.43,598000.0],["2022-04-20",20.64,20.88,20.55,20.6,397500.0],["2022-04-21",20.84,20.95,19.84,19.94,311400.0],["2022-04-22",19.94,20.07,19.32,19.37,355800.0],["2022-04-25",19.23,19.55,18.94,19.35,363000.0],["2022-04-26",19.2,19.34,18.39,18.43,474100.0],["2022-04-27",18.48,19.02,18.48,18.82,393900.0],["2022-04-28",18.97,19.25,18.56,18.97,365500.0],["2022-04-29",18.87,19.16,18.45,18.52,252600.0],["2022-05-02",18.49,18.96,18.36,18.72,368600.0],["2022-05-03",18.69,19.02,18.4,18.76,265900.0],["2022-05-04",18.72,19.39,18.65,19.35,293400.0],["2022-05-05",19.02,19.02,17.72,18.25,664000.0],["2022-05-06",18.14,18.55,17.79,18.28,517700.0],["2022-05-09",18.01,18.23,17.52,17.62,617900.0],["2022-05-10",17.84,17.96,17.16,17.62,472700.0],["2022-05-11",17.6,18.06,17.41,17.42,341500.0],["2022-05-12",17.24,17.46,16.92,17.16,605800.0],["2022-05-13",17.33,17.7,17.3,17.41,807300.0],["2022-05-16",17.41,17.77,17.18,17.29,439400.0],["2022-05-17",17.52,18.04,17.5,17.85,797200.0],["2022-05-18",17.63,18.1,17.49,17.6,334000.0],["2022-05-19",17.39,18.06,17.39,17.89,525200.0],["2022-05-20",18.09,18.3,17.75,18.23,303600.0],["2022-05-23",18.52,18.89,18.09,18.78,437800.0],["2022-05-24",18.7,19.18,18.49,19.16,560800.0],["2022-05-25",19.06,19.09,18.61,19.01,409900.0],["2022-05-26",19.23,19.53,18.99,19.45,481400.0],["2022-05-27",19.65,20.2,19.65,20.18,475300.0],["2022-05-31",20.14,20.27,19.86,20.21,877900.0],["2022-06-01",20.42,20.85,20.25,20.71,547700.0],["2022-06-02",20.84,21.52,20.68,21.47,382600.0],["2022-06-03",21.4,21.77,21.18,21.39,367100.0],["2022-06-06",21.52,21.97,21.39,21.57,416000.0],["2022-06-07",21.31,21.42,20.64,20.91,330300.0],["2022-06-08",20.93,21.13,20.76,20.99,254200.0],["2022-06-09",20.97,21.15,20.79,20.8,314200.0],["2022-06-10",20.55,20.63,20.09,20.31,256600.0],["2022-06-13",19.81,19.99,18.92,19.08,441800.0],["2022-06-14",19.21,19.49,18.98,19.17,319000.0],["2022-06-15",19.4,19.66,18.99,19.47,222000.0],["2022-06-16",19.09,19.29,18.37,18.47,314300.0],["2022-06-17",18.59,19.06,18.59,18.82,597600.0],["2022-06-21",19.03,19.32,18.51,19.0,481900.0],["2022-06-22",18.73,19.11,18.73,18.91,238200.0],["2022-06-23",19.0,19.29,18.58,18.8,278000.0],["2022-06-24",18.85,19.52,18.85,19.19,2051900.0],["2022-06-27",19.32,19.89,19.28,19.53,321200.0],["2022-06-28",19.6,19.9,19.21,19.23,233300.0],["2022-06-29",19.34,19.84,18.8,19.12,318000.0],["2022-06-30",18.84,19.48,18.84,19.42,518900.0],["2022-07-01",19.36,19.44,18.78,19.06,251000.0],["2022-07-05",18.83,19.17,18.74,19.17,298900.0],["2022-07-06",19.22,19.29,18.79,19.04,249900.0],["2022-07-07",19.26,20.2,19.26,20.06,333600.0],["2022-07-08",20.0,20.51,19.77,19.99,175400.0],["2022-07-11",19.93,20.05,19.67,19.75,187100.0],["2022-07-12",19.76,19.88,19.02,19.16,171300.0],["2022-07-13",19.0,19.42,18.89,19.26,140200.0],["2022-07-14",19.16,19.27,18.79,19.06,197200.0],["2022-07-15",19.49,19.61,18.98,19.33,372700.0],["2022-07-18",19.52,19.77,19.05,19.17,217500.0],["2022-07-19",19.33,19.97,19.31,19.97,200700.0],["2022-07-20",19.96,20.26,19.83,20.19,167800.0],["2022-07-21",20.22,20.77,20.09,20.77,210800.0],["2022-07-22",20.83,20.83,20.15,20.32,159000.0],["2022-07-25",20.34,20.82,20.17,20.48,169700.0],["2022-07-26",20.35,20.54,20.18,20.46,191900.0],["2022-07-27",20.71,21.47,20.52,21.27,266300.0],["2022-07-28",21.38,21.76,21.3,21.71,197200.0],["2022-07-29",21.75,22.31,21.66,22.23,275200.0],["2022-08-01",22.25,22.27,21.88,22.18,172200.0],["2022-08-02",22.06,22.54,21.96,22.16,175300.0],["2022-08-03",22.38,22.38,21.94,22.29,229200.0],["2022-08-04",22.0,23.07,21.65,22.79,332300.0],["2022-08-05",22.68,23.07,21.78,23.02,334800.0],["2022-08-08",22.63,23.3,22.33,22.68,289700.0],["2022-08-09",22.69,23.12,22.36,22.47,241400.0],["2022-08-10",22.93,23.06,22.6,23.01,191200.0],["2022-08-11",23.12,23.26,22.67,22.8,238200.0],["2022-08-12",22.85,23.96,22.68,23.94,410200.0],["2022-08-15",23.74,24.29,23.42,24.09,303300.0],["2022-08-16",24.09,24.09,23.78,23.87,223400.0],["2022-08-17",23.67,23.87,23.37,23.6,226300.0],["2022-08-18",23.6,23.91,23.55,23.77,148700.0],["2022-08-19",23.65,23.65,23.28,23.44,211300.0],["2022-08-22",23.17,23.21,22.85,22.99,233100.0],["2022-08-23",23.03,23.25,22.8,23.15,205400.0],["2022-08-24",23.17,24.28,23.17,24.18,357200.0],["2022-08-25",24.29,24.33,23.8,23.82,211000.0],["2022-08-26",23.77,23.95,23.08,23.15,195500.0],["2022-08-29",23.07,23.27,22.99,23.05,221500.0],["2022-08-30",23.0,23.09,22.51,22.74,200100.0],["2022-08-31",23.07,23.26,22.81,22.94,286800.0],["2022-09-01",22.59,23.01,22.53,22.95,262200.0],["2022-09-02",22.99,23.42,22.73,22.84,245000.0],["2022-09-06",22.85,23.72,22.85,23.26,486500.0],["2022-09-07",23.13,25.14,23.13,25.07,735800.0],["2022-09-08",24.94,25.81,24.64,25.55,766900.0],["2022-09-09",25.55,26.13,25.0,26.02,793400.0],["2022-09-12",26.07,26.2,25.51,25.71,526100.0],["2022-09-13",25.13,25.63,25.13,25.37,596900.0],["2022-09-14",25.39,25.57,25.0,25.41,268200.0],["2022-09-15",25.17,25.71,25.17,25.41,429000.0],["2022-09-16",25.3,25.31,24.35,24.44,1700900.0],["2022-09-19",24.18,25.24,24.13,25.18,322700.0],["2022-09-20",25.05,25.15,24.18,24.35,365900.0],["2022-09-21",24.43,24.86,23.95,24.03,504300.0],["2022-09-22",23.91,24.24,23.7,23.91,258100.0],["2022-09-23",23.7,23.83,23.4,23.67,272600.0],["2022-09-26",23.61,23.89,23.51,23.64,244900.0],["2022-09-27",23.74,23.99,23.62,23.79,215600.0],["2022-09-28",23.83,23.98,23.53,23.69,378100.0],["2022-09-29",23.48,23.52,21.92,22.4,511400.0],["2022-09-30",22.38,22.38,21.72,21.74,625300.0],["2022-10-03",21.83,22.49,21.75,22.14,729300.0],["2022-10-04",22.52,22.81,21.91,22.05,925900.0],["2022-10-05",21.88,22.94,21.73,22.76,581200.0],["2022-10-06",22.69,22.91,21.99,22.13,356000.0],["2022-10-07",21.86,22.0,21.3,21.5,529000.0],["2022-10-10",21.58,21.62,20.66,20.88,376800.0],["2022-10-11",20.71,21.03,20.55,20.83,384100.0],["2022-10-12",20.84,20.84,20.43,20.63,314700.0],["2022-10-13",20.2,21.08,20.18,20.97,396500.0],["2022-10-14",21.26,21.26,20.39,20.51,284200.0],["2022-10-17",20.92,22.55,20.86,22.5,625400.0],["2022-10-18",22.89,23.01,21.9,22.32,574600.0],["2022-10-19",22.12,22.83,22.12,22.6,414900.0],["2022-10-20",22.6,23.31,22.52,22.6,467400.0],["2022-10-21",22.65,23.34,22.43,23.32,1391200.0],["2022-10-24",23.4,23.61,22.9,23.07,324300.0],["2022-10-25",23.06,24.6,23.06,24.44,388200.0],["2022-10-26",24.52,25.09,24.35,24.69,334700.0],["2022-10-27",24.8,25.01,24.39,24.83,347500.0],["2022-10-28",25.03,26.18,24.99,25.55,423200.0],["2022-10-31",25.46,25.81,25.31,25.73,329600.0],["2022-11-01",25.91,26.2,25.6,26.17,346400.0],["2022-11-02",26.11,26.34,25.15,25.22,410700.0],["2022-11-03",22.77,24.31,18.11,18.29,2469900.0],["2022-11-04",18.5,19.98,18.41,19.27,831000.0],["2022-11-07",18.69,18.84,17.32,18.71,945900.0],["2022-11-08",19.69,20.38,18.89,20.02,1090400.0],["2022-11-09",19.81,19.93,19.08,19.58,969000.0],["2022-11-10",20.42,20.46,19.89,20.46,525900.0],["2022-11-11",20.5,21.01,20.1,20.68,526800.0],["2022-11-14",20.56,20.89,20.29,20.75,368400.0],["2022-11-15",21.11,21.78,20.86,21.48,493600.0],["2022-11-16",21.48,21.69,20.79,20.93,376900.0],["2022-11-17",21.69,21.69,20.91,21.08,349900.0],["2022-11-18",21.37,21.53,21.24,21.33,248500.0],["2022-11-21",21.14,21.49,21.09,21.25,347000.0],["2022-11-22",21.3,21.54,21.0,21.53,279600.0],["2022-11-23",21.64,22.25,21.57,22.2,363500.0],["2022-11-25",22.24,22.68,22.0,22.27,218200.0],["2022-11-28",22.22,22.66,22.06,22.16,456800.0],["2022-11-29",22.16,22.64,21.98,22.3,280400.0],["2022-11-30",22.33,23.26,22.27,23.18,478800.0],["2022-12-01",23.35,23.44,22.25,22.78,666800.0],["2022-12-02",22.53,23.39,22.47,23.16,263100.0],["2022-12-05",23.08,23.1,22.58,22.97,239900.0],["2022-12-06",23.01,23.18,22.24,22.52,232900.0],["2022-12-07",22.46,22.75,21.99,22.1,249200.0],["2022-12-08",22.18,22.4,21.64,21.82,292400.0],["2022-12-09",21.78,22.05,21.54,21.72,374000.0],["2022-12-12",21.74,22.12,21.71,21.93,293700.0],["2022-12-13",22.62,22.91,22.08,22.3,276800.0],["2022-12-14",22.32,22.69,21.96,22.13,223200.0],["2022-12-15",21.74,22.09,21.16,21.18,254900.0],["2022-12-16",20.93,21.37,20.89,21.11,765500.0],["2022-12-19",21.19,21.19,20.74,20.96,321900.0],["2022-12-20",20.97,21.32,20.83,21.18,260500.0],["2022-12-21",21.28,21.71,21.15,21.6,233500.0],["2022-12-22",21.43,21.43,20.63,20.95,200900.0],["2022-12-23",20.95,21.44,20.59,20.96,169300.0],["2022-12-27",21.06,21.29,20.85,21.04,151600.0],["2022-12-28",21.06,21.16,20.31,20.37,198700.0],["2022-12-29",20.62,20.82,20.32,20.53,231000.0],["2022-12-30",20.37,20.55,20.18,20.49,311000.0],["2023-01-03",20.67,20.99,20.49,20.62,516900.0],["2023-01-04",20.77,20.95,20.34,20.45,220200.0],["2023-01-05",20.28,20.77,19.68,19.8,305100.0],["2023-01-06",20.03,20.3,19.82,20.21,248200.0],["2023-01-09",20.4,20.77,20.33,20.43,254300.0],["2023-01-10",20.41,21.31,20.31,21.28,444000.0],["2023-01-11",21.48,21.93,21.48,21.8,185500.0],["2023-01-12",21.9,22.26,21.83,22.17,201900.0],["2023-01-13",22.06,22.3,22.04,22.19,186700.0],["2023-01-17",22.15,22.29,21.76,21.88,225100.0],["2023-01-18",22.1,22.22,21.57,21.58,172900.0],["2023-01-19",21.53,21.74,21.21,21.58,191300.0],["2023-01-20",21.82,21.95,21.43,21.87,264100.0],["2023-01-23",21.87,22.13,21.71,21.85,356600.0],["2023-01-24",21.83,21.93,21.4,21.45,214800.0],["2023-01-25",21.22,21.83,20.93,21.81,127400.0],["2023-01-26",22.0,22.13,21.11,21.27,210800.0],["2023-01-27",21.21,21.74,21.21,21.46,339300.0],["2023-01-30",21.28,21.62,21.16,21.41,125800.0],["2023-01-31",21.54,22.15,20.89,22.13,209500.0],["2023-02-01",22.1,22.52,21.49,22.3,226300.0],["2023-02-02",22.54,22.77,22.36,22.71,277900.0],["2023-02-03",22.47,23.13,22.47,22.95,230200.0],["2023-02-06",22.64,22.66,22.2,22.42,184200.0],["2023-02-07",22.31,22.44,21.81,22.42,199500.0],["2023-02-08",22.23,22.4,22.11,22.32,212400.0],["2023-02-09",22.58,22.69,22.12,22.31,214500.0],["2023-02-10",22.19,22.81,22.09,22.61,276900.0],["2023-02-13",22.67,22.98,22.41,22.95,117500.0],["2023-02-14",22.83,23.13,22.11,22.36,563500.0],["2023-02-15",22.19,22.51,21.93,22.5,569900.0],["2023-02-16",22.39,22.44,21.82,21.84,374200.0],["2023-02-17",21.95,21.99,21.53,21.67,357100.0],["2023-02-21",21.51,21.58,21.06,21.13,328900.0],["2023-02-22",21.14,21.46,20.72,20.89,607500.0],["2023-02-23",21.81,22.8,21.43,21.85,934200.0],["2023-02-24",21.54,22.04,21.41,22.02,349700.0],["2023-02-27",22.04,22.31,21.65,21.73,237300.0],["2023-02-28",21.81,22.3,21.72,22.07,477300.0],["2023-03-01",22.01,22.15,21.8,22.09,264000.0],["2023-03-02",21.9,22.67,21.83,22.6,330600.0],["2023-03-03",22.72,23.28,22.49,23.26,313800.0],["2023-03-06",23.34,24.0,23.2,23.89,631900.0],["2023-03-07",23.89,23.89,23.0,23.19,415400.0],["2023-03-08",23.32,23.78,23.04,23.77,274000.0],["2023-03-09",23.89,24.18,23.22,23.22,280600.0],["2023-03-10",23.07,23.16,21.98,22.26,349200.0],["2023-03-13",21.86,22.62,21.66,22.47,390500.0],["2023-03-14",22.72,23.88,22.3,22.85,430300.0],["2023-03-15",22.32,22.6,21.36,21.97,345700.0],["2023-03-16",21.67,22.25,21.41,22.05,275300.0],["2023-03-17",21.7,21.96,20.87,21.04,983100.0],["2023-03-20",21.27,21.65,20.97,21.42,235900.0],["2023-03-21",21.81,22.36,21.69,21.94,239800.0],["2023-03-22",21.95,22.63,21.29,21.49,227200.0],["2023-03-23",21.58,21.91,21.18,21.5,190200.0],["2023-03-24",21.31,21.75,21.09,21.69,217600.0],["2023-03-27",22.02,22.02,21.42,21.79,197300.0],["2023-03-28",21.72,21.92,21.57,21.87,158200.0],["2023-03-29",22.07,22.27,21.73,21.9,163500.0],["2023-03-30",21.99,22.4,21.99,22.11,216900.0],["2023-03-31",22.24,23.13,22.22,23.05,628200.0],["2023-04-03",23.06,23.8,22.76,23.68,549500.0],["2023-04-04",23.74,23.88,23.07,23.31,550600.0],["2023-04-05",23.48,23.58,23.1,23.42,351700.0],["2023-04-06",23.44,23.62,23.06,23.46,261900.0],["2023-04-10",23.29,24.44,23.28,24.39,529300.0],["2023-04-11",24.61,24.88,24.41,24.77,489400.0],["2023-04-12",24.88,25.09,24.5,24.51,375500.0],["2023-04-13",24.54,24.92,24.31,24.86,297600.0],["2023-04-14",24.79,25.06,24.35,24.51,242500.0],["2023-04-17",24.37,24.56,23.88,24.15,258800.0],["2023-04-18",24.15,24.39,23.72,23.82,257300.0],["2023-04-19",23.66,23.9,23.57,23.71,240700.0],["2023-04-20",23.53,23.72,22.88,23.08,222500.0],["2023-04-21",23.06,23.09,22.44,22.59,901300.0],["2023-04-24",22.61,23.04,22.3,22.41,273700.0],["2023-04-25",22.29,23.01,22.12,22.81,423500.0],["2023-04-26",22.85,23.1,22.53,22.74,362300.0],["2023-04-27",22.84,23.34,22.73,22.93,440400.0],["2023-04-28",22.89,23.21,22.43,22.53,415400.0],["2023-05-01",22.41,22.67,22.06,22.1,337100.0],["2023-05-02",22.1,22.71,21.91,22.22,383400.0],["2023-05-03",22.23,22.62,21.9,21.98,471200.0],["2023-05-04",22.64,23.37,21.78,23.27,847100.0],["2023-05-05",23.6,24.56,23.6,24.21,484000.0],["2023-05-08",24.28,24.42,23.38,23.56,257200.0],["2023-05-09",23.95,24.8,23.74,24.43,491400.0],["2023-05-10",24.77,25.08,24.37,24.48,398900.0],["2023-05-11",24.53,24.9,24.22,24.26,255000.0],["2023-05-12",24.39,24.5,24.02,24.14,209300.0],["2023-05-15",24.17,24.61,24.01,24.57,328000.0],["2023-05-16",24.45,24.67,24.26,24.33,199400.0],["2023-05-17",24.47,24.93,24.24,24.68,284400.0],["2023-05-18",24.76,25.35,24.53,25.24,381700.0],["2023-05-19",25.33,25.58,25.06,25.23,282800.0],["2023-05-22",25.25,25.59,25.07,25.48,241900.0],["2023-05-23",25.44,25.64,25.11,25.27,243600.0],["2023-05-24",25.15,25.15,24.45,24.63,243000.0],["2023-05-25",24.58,25.12,24.58,24.92,333000.0],["2023-05-26",24.88,25.07,24.54,24.83,234600.0],["2023-05-30",24.89,25.14,24.59,24.72,260700.0],["2023-05-31",24.62,24.73,23.77,23.81,418300.0],["2023-06-01",23.81,24.29,23.76,24.21,415500.0],["2023-06-02",24.48,25.36,24.41,25.29,294500.0],["2023-06-05",25.18,25.69,24.82,25.39,269000.0],["2023-06-06",25.32,26.59,25.18,26.42,426100.0],["2023-06-07",26.47,26.94,26.47,26.64,378000.0],["2023-06-08",26.64,27.06,26.4,27.0,321400.0],["2023-06-09",27.0,27.18,26.87,27.03,321100.0],["2023-06-12",27.01,27.16,26.92,26.98,318800.0],["2023-06-13",26.7,27.26,26.64,26.67,506500.0],["2023-06-14",26.72,26.77,26.1,26.64,308000.0],["2023-06-15",26.53,26.87,26.08,26.83,221900.0],["2023-06-16",27.06,27.49,26.9,27.39,647900.0],["2023-06-20",27.35,27.66,27.21,27.52,369500.0],["2023-06-21",27.52,27.66,27.25,27.57,252800.0],["2023-06-22",27.58,27.58,27.28,27.51,201400.0],["2023-06-23",27.15,27.29,26.77,26.79,650100.0],["2023-06-26",26.71,27.26,26.71,27.0,297200.0],["2023-06-27",27.5,29.71,27.31,29.42,1107000.0],["2023-06-28",29.4,29.4,27.78,27.96,769000.0],["2023-06-29",28.08,28.42,27.68,27.81,357500.0],["2023-06-30",28.13,28.3,27.94,27.95,483100.0],["2023-07-03",27.95,28.7,27.9,28.6,332200.0],["2023-07-05",28.44,28.78,28.16,28.31,272500.0],["2023-07-06",28.26,28.29,27.21,27.74,321000.0],["2023-07-07",27.95,28.23,27.64,27.7,238300.0],["2023-07-10",27.94,28.5,27.85,28.22,222700.0],["2023-07-11",28.46,28.72,28.2,28.34,256600.0],["2023-07-12",29.17,29.28,28.25,28.71,410600.0],["2023-07-13",28.92,29.22,28.77,29.09,306000.0],["2023-07-14",29.0,29.27,28.85,29.07,318100.0],["2023-07-17",29.26,30.57,29.26,30.25,879700.0],["2023-07-18",30.45,30.63,30.31,30.61,404300.0],["2023-07-19",30.75,30.76,29.73,30.07,369600.0],["2023-07-20",30.2,30.42,29.76,29.96,295200.0],["2023-07-21",30.15,30.17,29.51,29.92,690400.0],["2023-07-24",30.0,30.3,29.46,30.12,365900.0],["2023-07-25",30.15,30.63,30.15,30.55,330200.0],["2023-07-26",30.42,30.69,30.13,30.33,178800.0],["2023-07-27",30.51,30.51,29.45,29.68,273600.0],["2023-07-28",29.9,30.12,29.48,29.93,196400.0],["2023-07-31",29.97,30.7,29.97,30.48,332900.0],["2023-08-01",30.37,30.61,30.17,30.57,303700.0],["2023-08-02",30.2,30.56,29.95,30.42,583600.0],["2023-08-03",26.25,26.29,22.88,25.97,2110300.0],["2023-08-04",26.41,27.78,26.37,27.52,791800.0],["2023-08-07",27.54,28.21,27.44,27.67,567200.0],["2023-08-08",27.14,27.21,25.92,26.81,964300.0],["2023-08-09",26.72,27.41,26.53,27.14,494700.0],["2023-08-10",27.25,27.77,27.14,27.73,317800.0],["2023-08-11",27.75,27.78,27.22,27.41,237600.0],["2023-08-14",27.4,27.61,27.13,27.6,276000.0],["2023-08-15",27.55,28.01,27.32,27.38,309900.0],["2023-08-16",27.38,27.62,26.82,26.87,201800.0],["2023-08-17",26.86,27.28,26.75,27.05,221000.0],["2023-08-18",26.84,27.44,26.73,27.14,183000.0],["2023-08-21",27.24,27.65,27.09,27.59,196200.0],["2023-08-22",27.8,27.98,27.52,27.88,263600.0],["2023-08-23",28.0,28.0,27.51,27.56,555900.0],["2023-08-24",27.37,27.55,26.94,27.15,223700.0],["2023-08-25",27.39,27.47,26.78,27.29,249300.0],["2023-08-28",27.54,27.92,27.33,27.77,264000.0],["2023-08-29",27.68,28.02,27.4,27.95,209500.0],["2023-08-30",27.79,28.0,26.97,27.09,268000.0],["2023-08-31",27.14,27.21,26.71,27.18,494500.0],["2023-09-01",27.14,27.39,24.77,25.38,1144500.0],["2023-09-05",25.18,25.61,24.98,25.15,704500.0],["2023-09-06",25.21,25.65,24.87,25.0,240600.0],["2023-09-07",24.88,25.0,24.6,24.82,308700.0],["2023-09-08",24.85,24.99,24.35,24.54,295700.0],["2023-09-11",24.83,24.92,24.13,24.15,254900.0],["2023-09-12",24.0,24.41,23.6,24.38,316900.0],["2023-09-13",24.39,24.72,23.61,23.73,298500.0],["2023-09-14",23.88,24.35,23.64,23.67,372900.0],["2023-09-15",23.8,23.81,22.95,23.0,747600.0],["2023-09-18",22.94,23.1,22.84,22.9,335600.0],["2023-09-19",22.86,22.89,22.58,22.7,343900.0],["2023-09-20",22.91,23.05,21.9,21.94,210000.0],["2023-09-21",21.72,21.77,21.46,21.65,284400.0],["2023-09-22",21.68,21.78,21.2,21.29,942100.0],["2023-09-25",21.29,21.36,20.5,21.34,606200.0],["2023-09-26",21.34,21.38,20.85,20.98,348800.0],["2023-09-27",21.11,21.25,20.73,20.75,403800.0],["2023-09-28",20.84,20.97,20.54,20.68,665600.0],["2023-09-29",20.83,21.3,20.66,21.21,588800.0],["2023-10-02",21.22,21.32,20.65,20.83,353700.0],["2023-10-03",20.68,21.0,20.53,20.56,220600.0],["2023-10-04",20.57,20.61,19.94,20.41,504300.0],["2023-10-05",20.39,20.45,19.77,20.08,664100.0],["2023-10-06",19.88,20.14,19.39,20.09,551700.0],["2023-10-09",20.02,20.26,19.94,20.15,351800.0],["2023-10-10",20.24,20.9,20.15,20.84,421800.0],["2023-10-11",20.93,21.21,20.27,20.54,424600.0],["2023-10-12",20.65,20.7,20.46,20.59,255100.0],["2023-10-13",20.57,20.65,19.49,19.51,445800.0],["2023-10-16",19.53,19.62,18.68,19.36,630600.0],["2023-10-17",19.35,19.47,18.78,19.05,616200.0],["2023-10-18",19.02,19.71,18.41,18.75,566500.0],["2023-10-19",18.78,18.85,18.27,18.29,493600.0],["2023-10-20",18.26,18.32,17.78,18.2,852700.0],["2023-10-23",18.2,18.25,17.95,18.05,460900.0],["2023-10-24",18.23,18.44,18.11,18.38,410800.0],["2023-10-25",17.55,17.56,15.11,15.37,1544100.0],["2023-10-26",15.48,15.52,14.72,15.04,1560900.0],["2023-10-27",15.08,15.08,14.59,14.84,865700.0],["2023-10-30",14.9,15.06,14.04,14.16,702800.0],["2023-10-31",14.18,15.29,14.18,15.2,821400.0],["2023-11-01",15.08,15.08,14.06,14.41,648400.0],["2023-11-02",15.94,17.72,15.86,17.71,2183400.0],["2023-11-03",17.95,18.63,17.59,18.08,894500.0],["2023-11-06",18.1,18.43,17.54,18.11,833400.0],["2023-11-07",17.98,18.22,17.81,18.2,547600.0],["2023-11-08",18.18,18.36,17.79,17.96,387600.0],["2023-11-09",18.48,18.48,17.76,17.87,438900.0],["2023-11-10",17.79,18.09,17.53,17.97,254000.0],["2023-11-13",17.83,18.15,17.78,17.97,271100.0],["2023-11-14",18.86,19.54,18.78,19.34,720300.0],["2023-11-15",19.3,19.94,19.3,19.45,407800.0],["2023-11-16",19.24,19.51,19.19,19.42,442700.0],["2023-11-17",19.59,19.65,19.24,19.44,751700.0],["2023-11-20",19.51,19.82,19.4,19.66,420600.0],["2023-11-21",19.51,19.58,19.16,19.26,190000.0],["2023-11-22",19.39,19.64,19.2,19.37,162800.0],["2023-11-24",19.3,19.65,19.3,19.5,142000.0],["2023-11-27",19.21,19.45,18.67,18.72,644700.0],["2023-11-28",18.7,19.08,18.57,18.93,242800.0],["2023-11-29",18.95,19.48,18.95,19.35,267900.0],["2023-11-30",19.35,19.35,18.72,19.06,296000.0],["2023-12-01",19.05,19.21,18.75,18.88,532900.0],["2023-12-04",18.75,19.0,18.56,18.75,439900.0],["2023-12-05",18.68,18.83,18.41,18.49,298000.0],["2023-12-06",18.6,18.74,17.92,17.93,388700.0],["2023-12-07",18.06,18.44,17.87,18.38,479900.0],["2023-12-08",18.23,18.57,17.81,18.18,294300.0],["2023-12-11",18.08,18.33,17.92,18.32,337800.0],["2023-12-12",18.27,18.29,17.65,17.83,322500.0],["2023-12-13",17.92,18.75,17.69,18.6,338100.0],["2023-12-14",18.85,19.5,18.67,19.3,567100.0],["2023-12-15",19.57,19.66,18.52,18.57,718500.0],["2023-12-18",18.63,18.63,18.25,18.32,323100.0],["2023-12-19",18.43,18.76,18.36,18.66,323700.0],["2023-12-20",18.56,19.15,18.21,18.35,231500.0],["2023-12-21",18.77,19.03,18.45,18.59,182200.0],["2023-12-22",18.69,19.01,18.5,18.66,196000.0],["2023-12-26",18.74,19.17,18.74,19.06,136900.0],["2023-12-27",19.15,19.15,18.78,19.02,216300.0],["2023-12-28",18.92,19.15,18.77,18.93,271600.0],["2023-12-29",18.93,19.12,18.81,18.84,278000.0],["2024-01-02",18.5,19.19,18.44,18.88,401200.0],["2024-01-03",18.61,18.77,18.18,18.31,312800.0],["2024-01-04",18.39,18.39,17.96,18.18,308600.0],["2024-01-05",17.95,18.0,17.53,17.85,392800.0],["2024-01-08",17.77,18.17,17.74,18.17,293400.0],["2024-01-09",17.86,17.86,17.4,17.58,360000.0],["2024-01-10",17.58,17.58,16.82,17.09,443100.0],["2024-01-11",17.1,17.12,16.51,17.08,1002000.0],["2024-01-12",17.41,17.93,17.31,17.91,412200.0],["2024-01-16",17.7,17.84,17.3,17.6,543300.0],["2024-01-17",17.11,17.55,16.95,17.14,513200.0],["2024-01-18",17.27,17.39,16.53,16.64,439100.0],["2024-01-19",16.68,16.71,16.09,16.55,880200.0],["2024-01-22",16.69,16.92,16.47,16.63,688300.0],["2024-01-23",16.72,17.17,16.55,16.98,1004900.0],["2024-01-24",17.37,17.51,16.13,16.25,479600.0],["2024-01-25",16.45,16.51,16.07,16.16,476400.0],["2024-01-26",16.51,16.81,16.04,16.16,277600.0],["2024-01-29",16.02,16.3,15.71,16.25,554100.0],["2024-01-30",16.06,16.13,15.81,15.97,346700.0],["2024-01-31",15.97,16.06,15.51,15.51,469100.0],["2024-02-01",15.67,15.93,15.39,15.43,282400.0],["2024-02-02",15.2,15.58,15.03,15.48,480000.0],["2024-02-05",15.15,15.15,14.51,14.53,446900.0],["2024-02-06",14.45,15.18,14.31,14.76,892500.0],["2024-02-07",14.87,15.28,14.49,15.16,483900.0],["2024-02-08",15.16,15.3,15.01,15.3,242600.0],["2024-02-09",15.34,15.67,15.17,15.57,363200.0],["2024-02-12",15.64,16.02,15.64,15.86,311700.0],["2024-02-13",15.28,15.43,15.06,15.17,286000.0],["2024-02-14",15.43,15.81,15.3,15.8,369000.0],["2024-02-15",15.94,16.25,15.85,16.23,324900.0],["2024-02-16",15.97,16.2,15.97,16.18,335900.0],["2024-02-20",15.99,16.1,15.5,15.67,273800.0],["2024-02-21",15.62,15.71,15.3,15.62,386900.0],["2024-02-22",15.0,15.4,14.15,15.11,1362600.0],["2024-02-23",15.13,15.28,13.95,14.04,689900.0],["2024-02-26",14.08,15.32,14.0,15.29,654000.0],["2024-02-27",15.38,15.65,15.23,15.55,519600.0],["2024-02-28",15.47,15.75,15.2,15.27,613800.0],["2024-02-29",15.58,15.8,15.44,15.63,875900.0],["2024-03-01",16.12,16.62,15.93,16.09,962400.0],["2024-03-04",16.08,16.09,15.34,15.69,455000.0],["2024-03-05",15.46,15.71,15.19,15.34,307300.0],["2024-03-06",15.54,15.57,15.25,15.46,351200.0],["2024-03-07",15.54,15.74,15.28,15.56,292200.0],["2024-03-08",15.74,15.75,15.18,15.2,254200.0],["2024-03-11",15.12,15.3,14.79,15.05,443000.0],["2024-03-12",15.08,15.23,14.54,14.75,425500.0],["2024-03-13",14.65,14.98,14.65,14.82,353400.0],["2024-03-14",14.75,14.75,14.06,14.17,374600.0],["2024-03-15",14.12,14.84,14.08,14.82,1638900.0],["2024-03-18",14.98,15.04,14.52,14.58,290000.0],["2024-03-19",14.5,14.85,14.3,14.78,234000.0],["2024-03-20",14.79,15.22,14.73,15.2,314500.0],["2024-03-21",15.4,16.09,14.65,15.61,500200.0],["2024-03-22",15.59,15.64,15.2,15.3,347700.0],["2024-03-25",15.38,15.45,14.9,15.1,279900.0],["2024-03-26",15.19,15.37,14.96,15.15,351500.0],["2024-03-27",15.33,15.86,15.28,15.8,323600.0],["2024-03-28",15.86,16.0,15.64,15.79,334500.0],["2024-04-01",15.79,15.95,15.61,15.87,321600.0],["2024-04-02",15.54,15.59,14.77,14.93,386600.0],["2024-04-03",14.76,15.6,14.69,15.54,249700.0],["2024-04-04",15.63,15.95,15.4,15.51,513000.0],["2024-04-05",15.37,15.37,14.82,14.86,272400.0],["2024-04-08",15.03,15.18,14.72,14.73,293100.0],["2024-04-09",14.66,14.92,14.5,14.83,502900.0],["2024-04-10",14.39,14.66,14.15,14.39,399800.0],["2024-04-11",14.48,14.81,14.09,14.8,422000.0],["2024-04-12",14.72,15.21,14.28,14.37,311400.0],["2024-04-15",14.43,14.74,13.92,13.98,192100.0],["2024-04-16",13.75,13.79,13.54,13.7,295400.0],["2024-04-17",13.82,13.98,13.46,13.53,430800.0],["2024-04-18",13.52,13.74,13.41,13.63,262200.0],["2024-04-19",13.58,13.78,13.51,13.71,375900.0],["2024-04-22",13.78,13.79,13.57,13.75,305300.0],["2024-04-23",13.63,14.22,13.63,13.89,271900.0],["2024-04-24",13.84,14.05,13.66,13.98,264600.0],["2024-04-25",13.7,14.24,13.56,14.19,393500.0],["2024-04-26",14.2,14.38,14.01,14.2,257100.0],["2024-04-29",14.4,14.87,14.24,14.86,376600.0],["2024-04-30",14.57,15.07,14.56,14.9,397000.0],["2024-05-01",14.8,14.99,14.37,14.65,393300.0],["2024-05-02",14.65,14.86,12.45,13.04,1465600.0],["2024-05-03",13.59,14.18,13.35,13.64,691000.0],["2024-05-06",13.64,13.87,13.38,13.43,441400.0],["2024-05-07",13.35,13.97,13.34,13.87,496000.0],["2024-05-08",13.66,13.73,13.38,13.49,358200.0],["2024-05-09",13.5,13.95,13.18,13.9,676800.0],["2024-05-10",14.24,14.7,13.91,13.96,592300.0],["2024-05-13",13.95,14.18,13.82,13.86,321700.0],["2024-05-14",14.1,14.3,13.84,13.9,404300.0],["2024-05-15",14.13,14.25,13.76,14.09,269900.0],["2024-05-16",14.08,14.17,13.86,14.04,268100.0],["2024-05-17",14.0,14.0,13.56,13.71,312600.0],["2024-05-20",13.65,13.82,13.57,13.58,215200.0],["2024-05-21",13.51,14.08,13.47,13.95,273600.0],["2024-05-22",13.81,14.03,13.77,13.91,271600.0],["2024-05-23",13.89,13.89,13.12,13.29,219600.0],["2024-05-24",13.38,13.59,13.34,13.58,279000.0],["2024-05-28",13.78,13.81,13.5,13.8,304700.0],["2024-05-29",13.54,13.69,13.18,13.23,237600.0],["2024-05-30",13.44,13.7,13.12,13.42,335400.0],["2024-05-31",13.38,13.76,13.31,13.5,404700.0],["2024-06-03",13.77,13.77,13.13,13.26,322500.0],["2024-06-04",13.19,13.19,12.65,12.72,400000.0],["2024-06-05",12.78,12.97,12.75,12.86,202000.0],["2024-06-06",12.97,13.95,12.89,13.48,720200.0],["2024-06-07",13.3,13.35,12.97,13.33,669800.0],["2024-06-10",13.29,13.65,13.25,13.63,599700.0],["2024-06-11",13.43,13.66,13.19,13.64,609300.0],["2024-06-12",14.18,14.74,13.85,13.87,386900.0],["2024-06-13",13.8,13.86,13.26,13.44,197400.0],["2024-06-14",13.44,13.55,12.8,12.83,288300.0],["2024-06-17",12.72,13.03,12.63,13.03,231900.0],["2024-06-18",12.96,13.05,12.5,12.53,168300.0],["2024-06-20",12.34,12.55,12.32,12.41,198300.0],["2024-06-21",12.4,12.5,12.26,12.37,529400.0],["2024-06-24",12.42,13.24,12.38,13.05,405400.0],["2024-06-25",13.01,13.09,12.47,12.51,299000.0],["2024-06-26",12.41,13.05,12.41,12.95,383500.0],["2024-06-27",12.97,13.22,12.78,13.21,381300.0],["2024-06-28",13.23,13.45,13.01,13.29,888500.0],["2024-07-01",13.28,13.38,12.66,12.7,387700.0],["2024-07-02",12.74,13.16,12.46,12.79,240700.0],["2024-07-03",12.96,13.06,12.85,12.95,129100.0],["2024-07-05",12.91,12.94,12.59,12.6,253200.0],["2024-07-08",12.6,12.92,12.53,12.68,228100.0],["2024-07-09",13.54,13.58,12.96,13.47,524500.0],["2024-07-10",13.54,13.71,13.32,13.64,341500.0],["2024-07-11",14.07,14.41,13.86,14.31,377100.0],["2024-07-12",14.57,15.14,14.36,14.37,456300.0],["2024-07-15",14.53,15.19,14.38,14.76,537100.0],["2024-07-16",14.88,15.44,14.76,15.41,503800.0],["2024-07-17",15.22,15.73,15.0,15.06,590900.0],["2024-07-18",14.96,15.23,14.55,14.6,253300.0],["2024-07-19",14.6,14.61,14.15,14.29,399600.0],["2024-07-22",14.38,14.52,14.06,14.49,280800.0],["2024-07-23",14.39,14.84,14.32,14.68,276500.0],["2024-07-24",14.5,14.92,14.29,14.32,280600.0],["2024-07-25",14.39,15.13,14.34,14.84,270200.0],["2024-07-26",15.17,15.23,14.7,14.91,258400.0],["2024-07-29",14.86,15.27,14.33,14.43,232500.0],["2024-07-30",14.53,14.64,14.12,14.47,264800.0],["2024-07-31",14.47,15.02,14.36,14.58,336600.0],["2024-08-01",16.03,17.73,15.23,17.59,1772600.0],["2024-08-02",16.85,17.07,16.09,16.29,702100.0],["2024-08-05",15.57,16.17,15.26,16.03,776600.0],["2024-08-06",16.03,16.69,15.74,15.86,812500.0],["2024-08-07",16.23,16.51,15.92,15.95,297300.0],["2024-08-08",16.61,16.66,16.12,16.6,316900.0],["2024-08-09",16.66,16.87,16.33,16.65,464400.0],["2024-08-12",16.66,16.87,16.4,16.6,439600.0],["2024-08-13",16.63,16.76,16.29,16.7,298800.0],["2024-08-14",16.81,16.9,16.32,16.62,232200.0],["2024-08-15",17.14,17.41,16.82,17.19,350100.0],["2024-08-16",17.2,17.68,17.2,17.46,338100.0],["2024-08-19",17.29,17.85,17.29,17.83,249700.0],["2024-08-20",17.84,18.05,17.46,17.65,457100.0],["2024-08-21",17.65,18.24,17.44,18.18,337600.0],["2024-08-22",18.16,18.21,17.65,17.74,385900.0],["2024-08-23",17.94,18.24,17.73,18.23,387700.0],["2024-08-26",18.36,18.36,17.9,18.02,284800.0],["2024-08-27",17.98,18.08,17.65,17.8,514000.0],["2024-08-28",17.59,17.77,16.57,16.57,345200.0],["2024-08-29",16.64,16.97,16.44,16.44,287000.0],["2024-08-30",16.54,16.59,16.08,16.24,357600.0],["2024-09-03",15.97,16.15,15.6,15.81,457300.0],["2024-09-04",15.66,15.9,15.61,15.83,289000.0],["2024-09-05",15.92,15.92,14.7,14.79,428400.0],["2024-09-06",14.81,14.89,14.44,14.48,302300.0],["2024-09-09",14.45,14.99,14.43,14.86,302700.0],["2024-09-10",14.95,15.31,14.61,15.3,507200.0],["2024-09-11",15.3,15.61,14.95,15.49,376700.0],["2024-09-12",15.61,15.63,15.31,15.51,336100.0],["2024-09-13",15.64,16.16,15.64,16.03,234000.0],["2024-09-16",16.04,16.17,15.8,16.01,490400.0],["2024-09-17",16.26,16.47,15.91,16.45,290600.0],["2024-09-18",16.47,17.14,16.4,16.84,437100.0],["2024-09-19",17.35,17.45,16.92,17.24,288100.0],["2024-09-20",17.16,17.16,16.55,17.05,839800.0],["2024-09-23",17.05,17.25,16.81,17.05,212300.0],["2024-09-24",17.18,17.53,17.14,17.53,149100.0],["2024-09-25",17.6,17.74,17.01,17.04,274100.0],["2024-09-26",17.32,17.42,17.06,17.15,166100.0],["2024-09-27",17.37,17.48,16.99,17.19,177200.0],["2024-09-30",17.09,17.47,17.01,17.39,191000.0],["2024-10-01",17.55,17.55,16.96,17.11,199900.0],["2024-10-02",17.1,17.31,16.91,17.31,448000.0],["2024-10-03",17.12,17.26,16.96,17.01,190400.0],["2024-10-04",17.35,17.35,16.86,16.9,205800.0],["2024-10-07",16.76,17.64,16.72,17.6,216000.0],["2024-10-08",17.55,18.77,17.35,18.63,492400.0],["2024-10-09",18.58,18.93,18.51,18.74,361600.0],["2024-10-10",18.41,18.71,18.12,18.62,306400.0],["2024-10-11",18.51,18.68,18.22,18.65,297300.0],["2024-10-14",18.57,18.7,18.22,18.37,273400.0],["2024-10-15",18.28,18.36,17.98,18.04,377000.0],["2024-10-16",18.19,18.31,17.79,17.93,414600.0],["2024-10-17",18.09,18.27,17.91,18.01,370100.0],["2024-10-18",18.15,19.0,18.06,18.87,442500.0],["2024-10-21",18.95,19.11,18.52,18.91,493300.0],["2024-10-22",18.79,18.81,17.93,17.99,410600.0],["2024-10-23",17.89,18.02,17.55,17.88,306100.0],["2024-10-24",17.94,18.02,17.62,17.85,263800.0],["2024-10-25",18.0,18.09,17.64,17.82,154400.0],["2024-10-28",18.01,18.2,17.89,17.98,218300.0],["2024-10-29",17.81,17.9,17.48,17.58,413400.0],["2024-10-30",17.56,18.0,17.51,17.86,306300.0],["2024-10-31",16.85,18.1,16.19,17.86,551800.0],["2024-11-01",17.84,19.1,17.79,18.53,621000.0],["2024-11-04",18.47,18.94,18.15,18.52,334300.0],["2024-11-05",18.49,19.1,18.49,19.06,298700.0],["2024-11-06",19.1,19.95,19.0,19.6,693300.0],["2024-11-07",19.58,20.01,19.49,19.86,398600.0],["2024-11-08",19.82,20.27,19.55,19.71,340100.0],["2024-11-11",19.98,20.22,19.76,19.93,431500.0],["2024-11-12",19.89,19.89,19.34,19.43,255400.0],["2024-11-13",19.59,19.82,19.06,19.17,323100.0],["2024-11-14",19.32,19.32,18.84,19.0,223900.0],["2024-11-15",19.08,19.22,18.72,18.75,331200.0],["2024-11-18",18.72,18.84,14.47,14.66,3038300.0],["2024-11-19",15.34,15.74,14.97,15.35,1008400.0],["2024-11-20",15.27,15.69,14.96,15.5,713700.0],["2024-11-21",15.65,15.7,15.1,15.63,3087600.0],["2024-11-22",15.76,16.12,15.64,15.8,498300.0],["2024-11-25",15.95,16.11,15.54,15.6,593700.0],["2024-11-26",15.54,15.55,15.17,15.33,467200.0],["2024-11-27",15.33,15.72,15.19,15.2,435500.0],["2024-11-29",15.39,16.0,15.38,15.56,375400.0],["2024-12-02",15.58,16.23,15.54,16.04,335700.0],["2024-12-03",16.04,16.39,16.04,16.31,427700.0],["2024-12-04",16.23,16.65,16.12,16.21,367700.0],["2024-12-05",16.48,17.22,16.31,16.4,396500.0],["2024-12-06",16.51,16.66,16.2,16.26,511800.0],["2024-12-09",16.48,16.8,16.39,16.59,281900.0],["2024-12-10",16.53,16.93,16.36,16.8,472000.0],["2024-12-11",16.99,17.44,16.84,17.37,535300.0],["2024-12-12",17.33,17.38,16.26,16.42,370600.0],["2024-12-13",16.41,16.41,15.93,16.11,208200.0],["2024-12-16",16.09,16.43,16.09,16.19,241800.0],["2024-12-17",16.16,16.39,15.88,16.09,317200.0],["2024-12-18",16.21,16.39,15.32,15.38,302900.0],["2024-12-19",15.43,15.91,15.07,15.16,342900.0],["2024-12-20",14.93,15.59,14.92,15.14,1109700.0],["2024-12-23",15.15,15.37,14.79,14.83,387700.0],["2024-12-24",14.8,14.92,14.67,14.74,218000.0],["2024-12-26",14.69,15.27,14.61,15.18,488100.0],["2024-12-27",15.1,15.25,14.75,14.86,226600.0],["2024-12-30",14.75,14.8,14.5,14.72,252600.0],["2024-12-31",14.83,14.9,14.58,14.7,307300.0],["2025-01-02",14.91,15.29,14.66,14.89,299300.0],["2025-01-03",15.02,15.18,14.94,15.06,211200.0],["2025-01-06",15.19,15.45,15.12,15.34,248400.0],["2025-01-07",15.3,15.38,14.82,14.89,261700.0],["2025-01-08",14.78,14.86,14.4,14.79,304000.0],["2025-01-10",14.47,14.53,13.99,14.14,292100.0],["2025-01-13",13.99,14.09,13.8,14.06,297300.0],["2025-01-14",14.25,14.36,13.94,14.1,216900.0],["2025-01-15",14.48,14.64,14.26,14.37,240100.0],["2025-01-16",14.43,14.63,14.26,14.35,251600.0],["2025-01-17",14.54,14.84,14.43,14.77,366600.0],["2025-01-21",14.87,15.17,14.78,15.11,226900.0],["2025-01-22",15.05,15.22,14.7,14.73,322400.0],["2025-01-23",14.62,14.77,14.53,14.61,208500.0],["2025-01-24",14.56,14.73,14.31,14.4,228600.0],["2025-01-27",14.34,14.45,14.1,14.26,353600.0],["2025-01-28",14.31,14.39,14.07,14.33,217100.0],["2025-01-29",14.32,14.46,14.27,14.42,355000.0],["2025-01-30",14.56,14.71,14.41,14.56,249100.0],["2025-01-31",14.54,14.66,14.2,14.34,331000.0],["2025-02-03",14.23,14.34,13.94,14.14,380500.0],["2025-02-04",14.16,14.6,14.16,14.58,215700.0],["2025-02-05",14.63,14.78,14.45,14.69,190700.0],["2025-02-06",14.8,14.87,14.57,14.7,170300.0],["2025-02-07",14.69,14.76,14.45,14.53,150200.0],["2025-02-10",14.67,14.75,14.6,14.72,150900.0],["2025-02-11",14.51,14.86,14.51,14.86,155400.0],["2025-02-12",14.61,14.93,14.45,14.9,256100.0],["2025-02-13",14.98,15.12,14.79,15.1,205800.0],["2025-02-14",15.2,15.47,15.16,15.29,346600.0],["2025-02-18",15.53,15.76,15.28,15.55,359700.0],["2025-02-19",15.44,15.74,15.27,15.63,168700.0],["2025-02-20",15.54,15.57,15.31,15.48,254300.0],["2025-02-21",15.6,15.6,14.59,14.65,281400.0],["2025-02-24",14.72,14.9,14.58,14.78,271500.0],["2025-02-25",14.86,14.98,14.62,14.68,306300.0],["2025-02-26",14.67,14.95,14.62,14.68,271400.0],["2025-02-27",14.8,16.03,14.76,15.05,521900.0],["2025-02-28",14.89,15.05,14.63,14.96,628300.0],["2025-03-03",14.96,15.7,14.9,15.12,492900.0],["2025-03-04",14.9,15.5,14.61,15.22,439200.0],["2025-03-05",15.24,15.73,15.24,15.61,396000.0],["2025-03-06",15.39,15.74,15.39,15.67,390600.0],["2025-03-07",15.69,16.37,15.59,16.37,335800.0],["2025-03-10",16.11,16.55,16.11,16.22,433800.0],["2025-03-11",16.23,16.79,16.14,16.54,618000.0],["2025-03-12",16.63,16.68,16.24,16.24,638000.0],["2025-03-13",16.13,16.38,15.94,15.99,327300.0],["2025-03-14",16.12,16.58,15.87,16.38,557200.0],["2025-03-17",16.36,16.47,15.73,15.8,487700.0],["2025-03-18",15.75,16.32,15.61,16.16,581400.0],["2025-03-19",16.16,16.69,15.94,16.66,442300.0],["2025-03-20",16.39,16.52,16.07,16.31,349000.0],["2025-03-21",15.93,16.31,15.93,16.11,1028200.0],["2025-03-24",16.34,16.86,16.28,16.83,466800.0],["2025-03-25",16.76,16.78,16.39,16.6,362900.0],["2025-03-26",16.56,16.74,16.27,16.54,314600.0],["2025-03-27",16.49,16.49,16.08,16.18,331300.0],["2025-03-28",16.12,16.26,15.67,15.95,272100.0],["2025-03-31",15.76,15.94,15.52,15.89,430000.0],["2025-04-01",15.78,16.05,15.63,15.85,379100.0],["2025-04-02",15.62,16.0,15.6,15.97,498200.0],["2025-04-03",15.12,15.3,14.79,14.95,510400.0],["2025-04-04",14.42,14.64,13.95,14.41,617800.0],["2025-04-07",13.86,15.05,13.77,14.46,554400.0],["2025-04-08",14.96,15.33,14.21,14.31,596800.0],["2025-04-09",14.12,15.34,14.05,15.19,558000.0],["2025-04-10",14.8,14.97,14.29,14.6,355900.0],["2025-04-11",14.66,14.9,14.39,14.84,417000.0],["2025-04-14",15.01,15.07,14.8,14.88,257600.0],["2025-04-15",14.82,15.34,14.82,15.08,389300.0],["2025-04-16",15.07,15.23,14.68,14.87,367500.0],["2025-04-17",14.88,15.1,14.58,14.83,388100.0],["2025-04-21",14.73,14.85,14.49,14.63,242300.0],["2025-04-22",14.83,15.01,14.65,14.88,356800.0],["2025-04-23",15.25,15.4,14.69,14.76,593600.0],["2025-04-24",14.75,15.25,14.58,15.18,710100.0],["2025-04-25",15.09,15.27,14.94,15.17,339300.0],["2025-04-28",15.25,15.45,14.94,15.01,622200.0],["2025-04-29",14.97,15.55,14.97,15.4,435200.0],["2025-04-30",15.27,15.54,15.08,15.45,368900.0],["2025-05-01",15.49,15.7,15.38,15.58,336000.0],["2025-05-02",15.79,15.96,15.77,15.8,218000.0],["2025-05-05",15.69,15.79,15.5,15.58,304700.0],["2025-05-06",15.45,15.57,14.87,14.88,495400.0],["2025-05-07",15.03,15.2,14.81,15.04,492200.0],["2025-05-08",11.55,12.45,10.86,12.25,2527700.0],["2025-05-09",12.22,12.22,11.21,11.37,985100.0],["2025-05-12",11.88,12.43,11.88,12.24,994200.0],["2025-05-13",12.37,12.56,12.15,12.26,657500.0],["2025-05-14",12.32,12.48,12.13,12.31,674400.0],["2025-05-15",12.24,12.52,12.21,12.28,685400.0],["2025-05-16",12.57,13.25,12.53,13.16,676700.0],["2025-05-19",12.92,13.11,12.81,13.08,443300.0],["2025-05-20",13.5,13.5,12.7,12.91,534000.0],["2025-05-21",12.71,12.97,12.57,12.64,524200.0],["2025-05-22",12.58,12.8,12.44,12.45,541500.0],["2025-05-23",12.25,12.67,12.23,12.56,423200.0],["2025-05-27",12.7,12.8,12.55,12.63,412000.0],["2025-05-28",12.6,12.65,12.38,12.38,456500.0],["2025-05-29",12.54,12.6,12.25,12.38,404000.0],["2025-05-30",12.28,12.79,12.21,12.61,652200.0],["2025-06-02",12.65,12.79,12.27,12.4,554600.0],["2025-06-03",12.39,12.74,12.3,12.56,446800.0],["2025-06-04",12.61,12.71,12.47,12.53,332000.0],["2025-06-05",12.52,12.64,12.33,12.46,353000.0],["2025-06-06",12.58,12.69,12.48,12.63,292800.0],["2025-06-09",12.66,12.77,12.51,12.72,330000.0],["2025-06-10",12.73,13.02,12.64,12.82,377600.0],["2025-06-11",12.92,12.95,12.64,12.68,263300.0],["2025-06-12",12.51,12.73,12.47,12.57,373600.0],["2025-06-13",12.34,12.6,12.31,12.36,354200.0],["2025-06-16",12.37,12.65,12.37,12.43,375100.0],["2025-06-17",12.31,12.46,12.15,12.21,310400.0],["2025-06-18",12.26,12.33,12.1,12.18,321800.0],["2025-06-20",12.31,12.33,11.96,12.02,917800.0],["2025-06-23",11.97,12.2,11.88,12.19,330900.0],["2025-06-24",12.24,12.48,12.2,12.27,399200.0],["2025-06-25",12.23,12.28,12.12,12.13,297600.0],["2025-06-26",12.16,12.43,12.12,12.41,376300.0],["2025-06-27",12.47,12.73,12.38,12.62,1075900.0],["2025-06-30",12.67,12.98,12.55,12.78,653800.0],["2025-07-01",12.64,12.95,12.54,12.72,346900.0],["2025-07-02",12.79,13.02,12.75,12.88,325200.0],["2025-07-03",12.99,13.21,12.92,13.2,427100.0],["2025-07-07",13.07,13.13,12.86,12.88,299500.0],["2025-07-08",12.94,13.31,12.89,13.06,667000.0],["2025-07-09",13.12,13.29,13.03,13.27,306400.0],["2025-07-10",13.28,13.65,13.28,13.38,304100.0],["2025-07-11",13.24,13.33,13.09,13.16,327800.0],["2025-07-14",13.11,13.16,12.94,13.12,262200.0],["2025-07-15",13.2,13.22,12.96,13.0,318000.0],["2025-07-16",12.95,13.46,12.82,13.45,441900.0],["2025-07-17",13.5,13.67,13.45,13.65,421500.0],["2025-07-18",13.78,13.87,13.52,13.54,481800.0],["2025-07-21",13.63,13.78,13.51,13.55,316100.0],["2025-07-22",13.51,13.86,13.51,13.67,350500.0],["2025-07-23",13.8,13.96,13.68,13.85,359900.0],["2025-07-24",13.79,14.03,13.74,13.91,307600.0],["2025-07-25",13.97,14.04,13.83,13.88,320400.0],["2025-07-28",13.97,13.97,13.71,13.72,313800.0],["2025-07-29",13.75,13.79,13.41,13.67,620600.0],["2025-07-30",13.65,13.97,13.57,13.64,453000.0],["2025-07-31",13.58,13.75,13.43,13.45,485600.0],["2025-08-01",13.3,13.3,12.66,12.79,565900.0],["2025-08-04",12.85,13.34,12.84,13.33,338300.0],["2025-08-05",13.41,13.76,13.37,13.63,295000.0],["2025-08-06",13.66,13.81,13.56,13.62,354800.0],["2025-08-07",14.98,15.24,14.51,14.65,871000.0],["2025-08-08",14.68,14.71,14.06,14.19,450300.0],["2025-08-11",14.26,14.4,13.84,13.89,559200.0],["2025-08-12",14.01,14.44,13.95,14.3,581600.0],["2025-08-13",14.4,14.69,14.29,14.62,481100.0],["2025-08-14",14.45,14.72,14.33,14.49,480500.0],["2025-08-15",14.54,14.54,14.03,14.18,377300.0],["2025-08-18",14.16,14.3,14.11,14.25,452200.0],["2025-08-19",14.32,14.55,14.28,14.42,337800.0],["2025-08-20",14.38,14.44,14.2,14.34,410700.0],["2025-08-21",14.24,14.73,14.0,14.19,315300.0],["2025-08-22",14.33,14.82,14.19,14.73,328900.0],["2025-08-25",14.7,14.71,14.49,14.49,240600.0],["2025-08-26",14.54,14.76,14.49,14.52,305600.0],["2025-08-27",14.45,14.6,14.41,14.57,318500.0],["2025-08-28",14.57,14.57,14.34,14.41,295700.0],["2025-08-29",14.42,14.42,14.1,14.21,210500.0],["2025-09-02",14.08,14.39,14.06,14.34,438900.0],["2025-09-03",14.3,14.47,14.09,14.1,564300.0],["2025-09-04",14.14,14.37,13.92,14.31,487500.0],["2025-09-05",14.35,14.57,14.26,14.42,325600.0],["2025-09-08",14.45,14.66,14.31,14.58,437500.0],["2025-09-09",14.52,14.55,14.06,14.38,508400.0],["2025-09-10",14.32,14.59,14.2,14.59,360600.0],["2025-09-11",14.53,14.65,14.41,14.53,369300.0],["2025-09-12",14.51,14.51,14.28,14.36,258800.0],["2025-09-15",14.38,14.64,14.2,14.55,397100.0],["2025-09-16",14.69,14.85,14.51,14.62,665400.0],["2025-09-17",14.68,14.94,14.52,14.6,634300.0],["2025-09-18",14.7,15.23,14.53,15.14,500300.0],["2025-09-19",15.02,15.03,14.58,14.69,1136500.0],["2025-09-22",14.7,15.05,14.51,14.95,396000.0],["2025-09-23",15.05,15.36,14.98,15.06,387300.0],["2025-09-24",15.01,15.33,15.0,15.28,388100.0],["2025-09-25",15.07,15.27,14.89,15.24,435600.0],["2025-09-26",15.33,15.45,15.07,15.32,479200.0],["2025-09-29",15.45,15.47,15.14,15.35,497900.0],["2025-09-30",15.31,15.45,15.23,15.42,325000.0],["2025-10-01",15.25,15.85,15.22,15.84,371500.0],["2025-10-02",15.92,15.94,15.68,15.87,347900.0],["2025-10-03",15.88,16.28,15.75,15.77,466200.0],["2025-10-06",15.82,15.86,15.62,15.79,292000.0],["2025-10-07",15.77,15.89,15.43,15.57,291500.0],["2025-10-08",15.57,15.69,15.35,15.44,464600.0],["2025-10-09",15.51,15.79,15.29,15.32,647200.0],["2025-10-10",15.32,15.43,15.18,15.27,364300.0],["2025-10-13",15.53,15.58,15.24,15.56,294900.0],["2025-10-14",15.35,15.85,15.35,15.74,271200.0],["2025-10-15",15.96,16.38,15.77,16.34,436600.0],["2025-10-16",16.45,16.83,16.36,16.77,564700.0],["2025-10-17",16.63,16.88,16.53,16.76,457900.0],["2025-10-20",16.91,17.09,16.77,17.03,466900.0],["2025-10-21",16.93,17.22,16.61,17.16,556400.0],["2025-10-22",17.11,17.26,16.91,17.22,392800.0],["2025-10-23",17.3,17.89,17.27,17.87,409500.0],["2025-10-24",17.95,18.31,17.79,18.11,309200.0],["2025-10-27",18.15,18.32,17.47,17.59,291200.0],["2025-10-28",17.53,17.64,17.24,17.4,321300.0],["2025-10-29",17.31,17.53,16.99,17.17,280400.0],["2025-10-30",17.1,17.23,16.95,17.13,220800.0],["2025-10-31",17.1,17.2,16.93,17.11,335300.0],["2025-11-03",17.11,17.11,16.81,16.81,402400.0],["2025-11-04",16.76,16.82,16.34,16.41,339600.0],["2025-11-05",16.54,17.36,16.5,17.26,521000.0],["2025-11-06",15.35,15.72,14.35,14.49,1153400.0],["2025-11-07",14.49,14.49,13.47,13.98,2526000.0],["2025-11-10",14.3,14.71,14.05,14.06,1050200.0],["2025-11-11",14.19,14.29,13.89,14.05,655400.0],["2025-11-12",14.06,14.44,13.97,14.26,819800.0],["2025-11-13",14.1,14.65,14.08,14.53,751200.0],["2025-11-14",14.34,14.56,14.3,14.55,502900.0],["2025-11-17",14.51,14.77,14.42,14.5,715200.0],["2025-11-18",14.37,14.5,14.07,14.43,535900.0],["2025-11-19",14.48,14.61,13.74,14.0,722400.0],["2025-11-20",14.27,14.36,13.27,13.28,512600.0],["2025-11-21",13.3,13.8,13.28,13.64,525800.0],["2025-11-24",13.69,14.0,13.59,13.88,845200.0],["2025-11-25",14.01,14.33,13.98,14.25,470300.0],["2025-11-26",14.25,14.43,14.1,14.38,300600.0],["2025-11-28",14.42,14.5,14.29,14.45,225400.0],["2025-12-01",14.19,14.57,14.19,14.46,393400.0],["2025-12-02",14.51,14.65,14.37,14.43,492000.0],["2025-12-03",14.56,14.93,14.56,14.9,420300.0],["2025-12-04",14.87,15.0,14.67,14.68,285200.0],["2025-12-05",14.66,14.81,14.6,14.72,333100.0],["2025-12-08",14.76,14.91,14.45,14.5,441300.0],["2025-12-09",14.49,14.55,14.21,14.23,443700.0],["2025-12-10",14.2,14.56,14.09,14.41,554800.0],["2025-12-11",14.42,14.72,14.32,14.6,356700.0],["2025-12-12",14.63,14.71,14.32,14.47,315500.0],["2025-12-15",14.54,14.59,14.38,14.52,478300.0],["2025-12-16",14.52,14.75,14.42,14.44,599700.0],["2025-12-17",14.39,14.62,14.11,14.13,435200.0],["2025-12-18",14.24,14.55,14.24,14.43,393600.0],["2025-12-19",14.43,14.46,14.03,14.07,1290400.0],["2025-12-22",14.15,14.24,13.96,13.98,409500.0],["2025-12-23",13.95,13.98,13.68,13.81,399000.0],["2025-12-24",13.81,13.91,13.75,13.84,152300.0],["2025-12-26",13.81,13.88,13.7,13.88,287000.0],["2025-12-29",13.86,13.94,13.75,13.8,321500.0],["2025-12-30",13.77,13.78,13.47,13.48,613300.0],["2025-12-31",13.51,13.59,13.31,13.49,512400.0],["2026-01-02",13.6,13.72,13.44,13.72,318800.0],["2026-01-05",13.78,14.58,13.78,14.33,372100.0],["2026-01-06",14.26,14.48,14.17,14.42,304300.0],["2026-01-07",14.37,14.44,14.04,14.06,278400.0],["2026-01-08",14.0,14.47,13.98,14.44,215900.0],["2026-01-09",14.49,14.55,14.12,14.16,299500.0],["2026-01-12",14.16,14.47,14.1,14.28,235000.0],["2026-01-13",14.32,14.4,14.16,14.38,285500.0],["2026-01-14",14.35,14.37,14.04,14.22,393100.0],["2026-01-15",14.34,14.5,14.22,14.3,340900.0],["2026-01-16",14.28,14.37,14.17,14.3,373900.0],["2026-01-20",14.09,14.18,13.9,13.98,308900.0],["2026-01-21",14.14,14.48,14.04,14.42,311100.0],["2026-01-22",14.51,14.72,14.49,14.63,286300.0],["2026-01-23",14.58,14.62,14.28,14.3,293200.0],["2026-01-26",14.3,14.48,14.27,14.33,226900.0],["2026-01-27",14.39,14.57,14.33,14.48,285500.0],["2026-01-28",14.55,14.96,14.24,14.65,455800.0],["2026-01-29",14.68,14.9,14.53,14.78,296800.0],["2026-01-30",14.6,14.73,14.37,14.59,399200.0],["2026-02-02",14.46,15.02,14.26,14.95,343100.0],["2026-02-03",14.98,15.2,14.54,14.81,381000.0],["2026-02-04",15.0,15.07,14.79,14.98,211600.0],["2026-02-05",14.91,15.28,14.87,15.11,232900.0],["2026-02-06",15.14,15.58,15.14,15.47,304500.0],["2026-02-09",15.51,15.9,15.29,15.81,273700.0],["2026-02-10",15.75,15.83,15.52,15.59,286100.0],["2026-02-11",15.71,15.9,15.31,15.44,246800.0],["2026-02-12",15.63,15.89,15.31,15.37,234800.0],["2026-02-13",15.43,15.81,15.42,15.6,309300.0],["2026-02-17",15.56,16.1,15.44,15.89,333300.0],["2026-02-18",15.88,16.0,15.66,15.75,291400.0],["2026-02-19",15.76,16.12,15.74,16.05,279700.0],["2026-02-20",16.03,16.3,15.89,16.24,272200.0],["2026-02-23",16.13,16.27,15.71,16.06,369100.0],["2026-02-24",16.11,16.16,15.8,16.07,299900.0],["2026-02-25",16.18,16.18,15.77,16.12,459500.0],["2026-02-26",11.45,11.97,10.22,10.43,4519600.0],["2026-02-27",10.46,10.79,10.03,10.43,1196600.0],["2026-03-02",10.29,10.36,9.85,10.26,940600.0],["2026-03-03",10.01,10.24,9.59,10.22,1702700.0],["2026-03-04",10.4,10.81,10.21,10.72,928300.0],["2026-03-05",10.6,10.78,10.54,10.73,860800.0],["2026-03-06",10.67,10.81,10.38,10.61,905300.0],["2026-03-09",10.87,11.61,10.35,11.12,1763100.0],["2026-03-10",11.12,11.22,10.77,10.87,1013800.0],["2026-03-11",10.82,10.89,10.6,10.78,656400.0],["2026-03-12",10.53,10.64,10.13,10.24,831000.0],["2026-03-13",10.28,10.46,9.89,10.05,813500.0],["2026-03-16",10.24,10.37,10.12,10.26,604900.0],["2026-03-17",10.32,10.39,10.1,10.19,599200.0],["2026-03-18",10.1,10.26,9.89,9.91,698600.0],["2026-03-19",9.76,9.91,9.65,9.73,797500.0],["2026-03-20",9.79,9.86,9.35,9.46,1899100.0],["2026-03-23",9.77,10.16,9.51,10.12,1996400.0],["2026-03-24",10.02,10.51,9.97,10.17,1115400.0],["2026-03-25",10.36,10.43,9.99,10.14,493300.0],["2026-03-26",10.09,10.21,9.86,9.94,445000.0],["2026-03-27",9.87,9.98,9.76,9.87,549100.0],["2026-03-30",10.0,10.02,9.76,9.81,655300.0],["2026-03-31",9.97,10.17,9.82,10.07,872000.0],["2026-04-01",10.3,10.31,10.07,10.22,695200.0],["2026-04-02",10.02,10.41,9.85,10.2,1097800.0],["2026-04-06",10.34,10.44,10.2,10.42,514900.0],["2026-04-07",10.28,10.45,10.25,10.33,486100.0],["2026-04-08",10.81,10.91,10.61,10.72,714300.0],["2026-04-09",10.72,11.12,10.67,11.06,855900.0],["2026-04-10",11.0,11.27,11.0,11.11,381100.0],["2026-04-13",11.09,11.5,11.05,11.41,820800.0],["2026-04-14",11.41,11.53,11.27,11.29,550400.0],["2026-04-15",10.48,10.89,10.48,10.62,929400.0],["2026-04-16",10.62,10.7,10.28,10.45,785300.0],["2026-04-17",10.66,10.79,10.51,10.58,1745000.0],["2026-04-20",10.5,10.69,10.43,10.46,748700.0],["2026-04-21",10.74,10.86,10.23,10.37,710700.0],["2026-04-22",10.46,10.89,10.46,10.81,1302400.0],["2026-04-23",10.9,11.14,10.75,11.01,830500.0],["2026-04-24",11.0,11.39,10.95,11.28,1678900.0],["2026-04-27",11.3,11.47,11.03,11.05,850200.0],["2026-04-28",11.0,11.12,10.81,11.09,720200.0],["2026-04-29",11.07,11.11,10.62,10.7,642000.0],["2026-04-30",10.84,11.13,10.75,11.07,1194100.0],["2026-05-01",11.11,11.17,10.85,11.04,858700.0],["2026-05-04",11.02,11.19,10.97,11.0,596600.0],["2026-05-05",11.11,11.48,11.07,11.31,585900.0],["2026-05-06",11.51,11.72,11.48,11.61,726900.0],["2026-05-07",11.13,11.13,9.3,9.43,3621900.0],["2026-05-08",9.67,9.67,9.03,9.13,1548700.0],["2026-05-11",9.21,9.33,8.62,8.7,1588800.0],["2026-05-12",8.7,8.82,8.53,8.73,1391400.0],["2026-05-13",8.73,8.77,8.14,8.31,3479700.0],["2026-05-14",8.4,8.64,8.18,8.62,4776000.0],["2026-05-15",8.45,8.64,8.2,8.41,1247800.0],["2026-05-18",8.63,9.27,8.61,9.06,1335500.0],["2026-05-19",9.0,9.08,8.44,8.46,933500.0],["2026-05-20",8.48,8.73,8.39,8.65,916800.0],["2026-05-21",8.55,8.72,8.37,8.62,648300.0],["2026-05-22",8.67,8.86,8.61,8.85,825700.0],["2026-05-26",8.92,9.0,8.71,8.77,806900.0],["2026-05-27",8.81,8.81,8.57,8.68,493300.0],["2026-05-28",8.59,8.71,8.5,8.63,557400.0],["2026-05-29",8.43,8.52,8.09,8.17,892100.0],["2026-06-01",8.12,8.2,7.94,8.0,984900.0],["2026-06-02",8.06,8.3,8.06,8.18,725300.0],["2026-06-03",8.13,8.35,8.0,8.04,1098100.0],["2026-06-04",8.15,8.39,8.06,8.29,753600.0],["2026-06-05",8.29,8.3,8.0,8.01,584600.0],["2026-06-08",8.03,8.15,7.83,7.97,669400.0],["2026-06-09",8.07,8.3,7.96,8.12,689800.0],["2026-06-10",8.09,8.11,7.89,7.92,523100.0],["2026-06-11",7.97,8.24,7.83,8.19,839400.0],["2026-06-12",8.19,8.41,8.15,8.33,720100.0],["2026-06-15",8.52,9.06,8.43,8.76,2072800.0],["2026-06-16",8.76,9.07,8.54,8.58,1535700.0],["2026-06-17",8.6,9.67,8.57,8.99,2480000.0],["2026-06-18",9.54,9.91,9.16,9.42,3558200.0],["2026-06-22",9.42,9.42,8.85,8.9,1374000.0],["2026-06-23",8.6,9.02,8.54,8.86,621300.0],["2026-06-24",8.93,9.11,8.75,8.77,924900.0],["2026-06-25",8.89,8.95,8.73,8.79,710100.0],["2026-06-26",8.7,9.05,8.68,8.82,1590600.0],["2026-06-29",8.96,9.0,8.75,8.81,875500.0],["2026-06-30",8.89,9.07,8.7,9.02,919000.0],["2026-07-01",8.98,9.23,8.89,8.9,669200.0],["2026-07-02",8.94,9.06,8.79,8.84,647200.0],["2026-07-06",8.865,9.04,8.8,9,415696.767552],["2026-07-07",8.9,8.95,8.58,8.8,537910.409327],["2026-07-08",8.61,8.72,8.555,8.62,660003.220294],["2026-07-09",8.6,8.96,8.57,8.93,1044172.166095],["2026-07-10",8.91,8.91,8.67,8.73,676680.118485],["2026-07-13",8.73,8.86,8.55,8.66,893084.170116],["2026-07-14",8.68,8.75,8.59,8.66,561049.474959],["2026-07-15",8.68,8.85,8.44,8.62,703237.016217],["2026-07-16",8.56,8.73,8.5,8.7,596095.911604],["2026-07-17",8.68,8.965,8.52,8.62,741266.000281],["2026-07-20",8.65,8.68,8.46,8.48,558457.912717],["2026-07-21",8.52,8.735,8.515,8.62,596394.431132],["2026-07-22",8.62,8.68,8.465,8.54,608112.217746],["2026-07-23",8.43,8.61,8.3728,8.41,546312.703619],["2026-07-24",8.46,8.56,8.36,8.42,514134.160645],["2026-07-27",8.45,8.66,8.365,8.52,767380.002153],["2026-07-28",8.56,8.73,8.35,8.4,688117.836297],["2026-07-29",8.3,8.39,7.855,8.14,1511436.042385],["2026-07-30",8.28,8.46,8.16,8.43,847260.657404],["2026-07-31",8.5,8.66,8.31,8.65,1452120.516642],["2026-08-03",8.79,8.92,8.56,8.91,1278382.32002],["2026-08-04",9.03,9.165,8.87,9.12,951076.511358],["2026-08-05",9.11,9.34,8.8,8.86,911242.671706],["2026-08-06",8.355,8.805,8.31,8.73,1333755.996106],["2026-08-07",8.86,8.915,8.565,8.68,976274.896444],["2026-08-10",8.7,8.73,8.15,8.19,150641.574607],["2026-08-11",7.99,8.05,7.705,7.72,1163908.160511],["2026-08-12",7.77,7.93,7.74,7.78,714831.625161],["2026-08-13",7.76,7.84,7.51,7.82,1276267.513132],["2026-08-14",7.91,8.39,7.755,8.35,1353834.443424],["2026-08-17",8.35,8.375,8.09,8.14,1177609.635447],["2026-08-18",8.06,8.12,7.735,7.88,1003560.746249],["2026-08-19",7.86,8,7.78,7.905,889929.647133],["2026-08-20",7.79,7.8563,7.58,7.75,1017212.234457],["2026-08-21",7.82,7.94,7.76,7.9,506043.646483],["2026-08-24",7.9,7.9,7.6301,7.8,811223.668703],["2026-08-25",7.84,7.895,7.74,7.85,584442.570363],["2026-08-26",7.86,8.015,7.82,7.94,682668.941018],["2026-08-27",7.9,7.955,7.76,7.9,566943.763469],["2026-08-28",7.92,8.05,7.76,7.77,683844.891317],["2026-08-31",7.73,7.8,7.625,7.71,3246753.528144],["2026-09-01",7.65,7.77,7.6,7.73,1293243.29933],["2026-09-02",7.75,7.76,7.53,7.58,945652.463457],["2026-09-03",7.64,7.72,7.53,7.65,802415.575762],["2026-09-04",7.62,7.75,7.6,7.63,642903.644728],["2026-09-08",7.57,7.79,7.49,7.7,1140815.99377],["2026-09-09",7.64,7.68,7.33,7.38,922741.333675],["2026-09-10",7.35,7.415,7.25,7.27,810715.644823],["2026-09-11",7.39,7.59,7.325,7.55,928834.120807],["2026-09-14",7.18,7.27,6.93,7.09,2012817.723275],["2026-09-15",7.11,7.1194,6.895,7.06,1293296.680353]]}