{"t":"GLRE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-05-24",23.0,25.04,21.96,24.03,7092400.0],["2007-05-25",24.11,25.5,24.11,24.78,669000.0],["2007-05-29",24.95,25.2,23.92,24.08,227200.0],["2007-05-30",23.75,24.0,23.28,23.75,193900.0],["2007-05-31",23.9,24.74,23.52,23.7,168300.0],["2007-06-01",23.67,23.97,23.5,23.88,45000.0],["2007-06-04",24.22,24.22,23.54,23.64,73200.0],["2007-06-05",23.5,23.75,23.47,23.64,192800.0],["2007-06-06",23.84,23.89,23.49,23.7,126600.0],["2007-06-07",23.7,23.98,23.54,23.98,48200.0],["2007-06-08",23.66,23.79,23.28,23.64,60100.0],["2007-06-11",23.7,23.94,23.5,23.65,27000.0],["2007-06-12",23.88,23.88,23.52,23.62,11300.0],["2007-06-13",23.8,23.87,23.5,23.5,79000.0],["2007-06-14",23.5,23.62,23.36,23.36,59200.0],["2007-06-15",24.85,24.85,23.0,23.0,75000.0],["2007-06-18",23.07,23.72,23.07,23.26,49200.0],["2007-06-19",23.58,23.6,23.38,23.38,11600.0],["2007-06-20",23.64,23.64,23.16,23.41,35100.0],["2007-06-21",23.47,23.64,23.3,23.41,35700.0],["2007-06-22",23.4,24.34,23.14,23.4,791400.0],["2007-06-25",23.28,23.7,23.0,23.08,79800.0],["2007-06-26",23.47,23.47,22.37,22.51,74700.0],["2007-06-27",22.5,23.32,22.5,23.22,24500.0],["2007-06-28",23.22,23.25,22.65,22.98,27300.0],["2007-06-29",22.97,23.04,22.53,22.53,43300.0],["2007-07-02",22.72,22.79,22.34,22.5,191600.0],["2007-07-03",22.45,22.85,22.25,22.4,13400.0],["2007-07-05",22.16,22.47,22.16,22.23,121500.0],["2007-07-06",22.35,22.62,22.22,22.35,16200.0],["2007-07-09",22.35,22.49,22.15,22.42,46200.0],["2007-07-10",22.16,22.65,22.0,22.09,82800.0],["2007-07-11",22.13,22.13,22.0,22.1,19700.0],["2007-07-12",22.19,22.86,22.11,22.77,53000.0],["2007-07-13",22.92,24.58,22.65,23.87,31200.0],["2007-07-16",23.55,23.67,23.12,23.33,22800.0],["2007-07-17",23.59,23.75,23.05,23.52,53400.0],["2007-07-18",23.25,23.85,22.26,23.75,29500.0],["2007-07-19",23.85,23.85,23.25,23.27,33100.0],["2007-07-20",23.22,23.85,22.95,23.02,72900.0],["2007-07-23",22.9,23.01,22.85,22.91,49800.0],["2007-07-24",22.58,23.0,22.03,22.39,43200.0],["2007-07-25",22.47,22.47,21.86,22.05,251300.0],["2007-07-26",22.0,22.29,21.26,21.47,178500.0],["2007-07-27",21.35,21.5,20.78,21.0,72100.0],["2007-07-30",20.99,21.38,20.95,21.15,204600.0],["2007-07-31",21.06,21.38,20.9,21.0,64100.0],["2007-08-01",21.5,21.52,21.0,21.07,114100.0],["2007-08-02",21.02,21.88,20.96,21.0,97000.0],["2007-08-03",20.91,20.91,19.78,19.88,104500.0],["2007-08-06",19.9,20.48,19.9,20.08,129900.0],["2007-08-07",20.0,20.0,18.88,19.16,198800.0],["2007-08-08",19.47,20.98,19.24,20.2,128300.0],["2007-08-09",19.7,21.35,19.5,19.6,132600.0],["2007-08-10",19.5,19.98,19.0,19.65,244500.0],["2007-08-13",19.5,22.5,19.5,19.52,31900.0],["2007-08-14",19.55,20.47,19.5,19.52,55500.0],["2007-08-15",19.56,20.05,19.49,19.6,46000.0],["2007-08-16",20.24,20.24,19.42,19.82,89400.0],["2007-08-17",20.65,20.92,19.51,19.69,182900.0],["2007-08-20",19.74,21.0,19.5,20.95,24800.0],["2007-08-21",20.7,20.7,19.98,20.16,28400.0],["2007-08-22",20.98,21.0,20.03,20.07,14700.0],["2007-08-23",20.42,20.64,19.98,20.0,59800.0],["2007-08-24",20.01,20.52,20.0,20.39,18500.0],["2007-08-27",20.44,20.52,19.92,19.98,51600.0],["2007-08-28",20.09,20.36,19.69,20.13,18800.0],["2007-08-29",20.17,20.7,19.95,20.7,14200.0],["2007-08-30",20.54,20.84,20.09,20.24,46300.0],["2007-08-31",20.05,20.89,19.82,19.82,114600.0],["2007-09-04",19.81,22.71,19.65,21.06,94300.0],["2007-09-05",20.29,21.91,20.29,21.0,37500.0],["2007-09-06",21.11,21.11,20.13,20.66,20000.0],["2007-09-07",20.5,20.5,20.04,20.13,19800.0],["2007-09-10",20.5,22.0,20.13,20.34,45200.0],["2007-09-11",20.5,21.89,20.5,20.81,24500.0],["2007-09-12",20.69,20.7,20.44,20.49,23000.0],["2007-09-13",20.51,20.51,20.1,20.16,73100.0],["2007-09-14",20.25,20.25,19.8,20.03,75300.0],["2007-09-17",20.07,20.08,19.8,19.98,52000.0],["2007-09-18",20.09,20.97,20.01,20.4,106300.0],["2007-09-19",20.69,20.98,20.1,20.54,70300.0],["2007-09-20",20.54,20.74,20.3,20.54,34300.0],["2007-09-21",21.09,21.09,20.49,20.57,45200.0],["2007-09-24",20.65,20.65,20.05,20.18,66000.0],["2007-09-25",20.15,20.44,20.15,20.33,56000.0],["2007-09-26",20.37,20.76,20.25,20.43,21200.0],["2007-09-27",20.48,20.63,20.15,20.62,34600.0],["2007-09-28",20.56,21.5,20.18,20.28,32400.0],["2007-10-01",20.4,20.8,20.23,20.57,42900.0],["2007-10-02",20.54,20.89,20.0,20.37,65200.0],["2007-10-03",20.21,20.35,20.0,20.01,64500.0],["2007-10-04",20.44,20.44,19.95,20.01,22600.0],["2007-10-05",20.25,20.6,20.2,20.42,61300.0],["2007-10-08",20.49,20.49,20.0,20.07,26000.0],["2007-10-09",20.08,20.44,19.95,20.4,40000.0],["2007-10-10",20.07,20.15,20.0,20.03,53500.0],["2007-10-11",20.34,20.59,19.86,20.05,31500.0],["2007-10-12",20.13,20.43,20.05,20.26,20900.0],["2007-10-15",20.22,20.46,19.91,19.99,55800.0],["2007-10-16",19.99,20.19,19.93,19.95,27600.0],["2007-10-17",20.06,20.24,19.82,20.07,43600.0],["2007-10-18",19.9,20.29,19.75,20.08,34300.0],["2007-10-19",20.1,20.1,19.5,19.71,84000.0],["2007-10-22",19.52,19.88,19.38,19.51,85600.0],["2007-10-23",19.67,19.71,19.0,19.31,118700.0],["2007-10-24",19.24,19.45,19.0,19.21,71700.0],["2007-10-25",19.2,19.45,18.92,18.93,100000.0],["2007-10-26",19.15,20.15,19.15,20.13,49900.0],["2007-10-29",20.25,20.88,19.96,20.03,29900.0],["2007-10-30",20.2,20.72,19.79,20.04,64500.0],["2007-10-31",20.0,20.8,19.9,20.74,72800.0],["2007-11-01",20.85,20.9,20.0,20.08,69800.0],["2007-11-02",20.37,20.89,19.87,20.38,35100.0],["2007-11-05",20.2,20.68,19.9,20.05,46100.0],["2007-11-06",20.1,21.0,20.05,20.06,60300.0],["2007-11-07",19.78,20.22,19.78,20.08,78700.0],["2007-11-08",20.22,20.9,19.64,20.5,45900.0],["2007-11-09",19.95,20.49,19.95,20.45,33800.0],["2007-11-12",20.45,20.49,20.0,20.06,38800.0],["2007-11-13",20.01,20.75,20.0,20.75,44800.0],["2007-11-14",20.64,20.74,20.5,20.69,31000.0],["2007-11-15",20.63,20.89,20.63,20.85,28700.0],["2007-11-16",21.1,21.47,20.61,21.22,62400.0],["2007-11-19",21.04,21.33,20.96,21.14,53500.0],["2007-11-20",21.22,21.33,20.94,21.32,48700.0],["2007-11-21",21.01,21.08,20.8,20.92,57100.0],["2007-11-23",21.15,21.19,20.91,20.93,9400.0],["2007-11-26",21.05,21.15,20.6,20.75,62800.0],["2007-11-27",20.57,20.96,20.57,20.93,45600.0],["2007-11-28",20.8,21.11,20.72,20.98,87500.0],["2007-11-29",21.42,21.5,20.81,21.44,105000.0],["2007-11-30",21.2,21.73,20.96,21.73,280500.0],["2007-12-03",21.71,22.1,21.42,21.99,114600.0],["2007-12-04",21.76,21.89,21.16,21.2,142900.0],["2007-12-05",21.6,21.6,20.91,21.0,73500.0],["2007-12-06",20.99,21.11,20.92,21.02,122400.0],["2007-12-07",21.2,21.47,20.99,21.06,53100.0],["2007-12-10",21.05,21.54,20.97,20.97,12800.0],["2007-12-11",21.09,21.09,20.54,20.54,35300.0],["2007-12-12",21.02,21.07,20.73,20.89,53800.0],["2007-12-13",20.65,20.91,20.42,20.6,26900.0],["2007-12-14",20.46,21.0,20.45,20.45,24200.0],["2007-12-17",20.29,20.56,20.01,20.05,22700.0],["2007-12-18",20.38,20.58,20.23,20.4,100200.0],["2007-12-19",20.32,20.82,20.24,20.43,127600.0],["2007-12-20",20.66,20.93,20.12,20.5,66800.0],["2007-12-21",21.88,21.92,20.4,20.77,128800.0],["2007-12-24",20.85,21.68,20.85,21.51,29700.0],["2007-12-26",22.25,22.25,21.62,22.0,24100.0],["2007-12-27",21.89,21.89,20.76,20.89,32500.0],["2007-12-28",21.0,21.04,20.82,21.0,87900.0],["2007-12-31",20.88,21.62,20.59,20.79,26600.0],["2008-01-02",20.85,21.11,20.5,20.52,39800.0],["2008-01-03",20.88,21.2,20.46,20.65,76700.0],["2008-01-04",20.66,21.46,20.5,20.63,56500.0],["2008-01-07",20.66,20.91,20.61,20.78,47500.0],["2008-01-08",20.84,21.11,20.6,20.66,192200.0],["2008-01-09",20.05,20.67,20.05,20.67,60300.0],["2008-01-10",20.45,20.86,20.1,20.71,45600.0],["2008-01-11",21.0,21.0,20.26,20.38,63600.0],["2008-01-14",20.56,20.8,20.47,20.75,17900.0],["2008-01-15",20.52,20.85,20.0,20.1,45100.0],["2008-01-16",20.01,20.58,20.01,20.48,54700.0],["2008-01-17",20.47,20.5,20.0,20.03,33700.0],["2008-01-18",20.0,20.14,19.2,19.44,72800.0],["2008-01-22",19.07,20.0,19.07,19.53,36800.0],["2008-01-23",19.17,20.22,19.02,20.15,55800.0],["2008-01-24",20.13,20.13,19.3,19.35,44000.0],["2008-01-25",19.59,20.24,19.11,19.28,41300.0],["2008-01-28",19.31,19.68,19.24,19.68,24600.0],["2008-01-29",19.04,19.79,19.04,19.39,29900.0],["2008-01-30",19.29,20.05,19.29,19.98,97500.0],["2008-01-31",19.73,20.35,19.73,20.21,22400.0],["2008-02-01",20.33,20.49,19.63,20.48,18100.0],["2008-02-04",20.0,20.5,20.0,20.01,17700.0],["2008-02-05",19.72,20.21,19.46,19.46,243400.0],["2008-02-06",19.6,19.95,19.21,19.36,27900.0],["2008-02-07",19.29,19.6,19.1,19.28,13000.0],["2008-02-08",19.28,19.39,18.9,19.03,31000.0],["2008-02-11",19.0,19.41,18.5,18.76,287000.0],["2008-02-12",18.78,20.0,18.78,19.2,82700.0],["2008-02-13",19.42,19.96,18.77,19.4,130500.0],["2008-02-14",19.48,19.48,18.85,18.92,73600.0],["2008-02-15",19.0,19.2,18.75,18.98,79600.0],["2008-02-19",19.19,19.97,18.8,19.59,121100.0],["2008-02-20",19.49,19.97,19.05,19.18,98600.0],["2008-02-21",19.28,19.48,18.54,18.7,26700.0],["2008-02-22",18.9,19.03,18.55,18.76,33500.0],["2008-02-25",18.72,19.29,18.7,19.2,13200.0],["2008-02-26",19.2,19.2,19.0,19.05,34400.0],["2008-02-27",18.88,19.35,18.88,19.26,19600.0],["2008-02-28",19.09,19.58,19.09,19.4,67400.0],["2008-02-29",19.36,19.76,18.86,19.0,89100.0],["2008-03-03",18.85,18.85,18.01,18.18,49500.0],["2008-03-04",18.36,18.63,18.01,18.45,71500.0],["2008-03-05",18.57,18.78,18.04,18.58,38600.0],["2008-03-06",18.57,18.63,17.91,17.99,32600.0],["2008-03-07",17.84,18.98,17.71,17.71,39700.0],["2008-03-10",17.89,18.09,16.72,16.75,59300.0],["2008-03-11",17.28,18.99,16.3,17.01,56100.0],["2008-03-12",17.03,17.89,17.03,17.88,101000.0],["2008-03-13",17.67,18.05,16.55,17.95,25300.0],["2008-03-14",18.05,18.81,17.86,18.0,42200.0],["2008-03-17",17.54,18.02,17.21,17.86,129800.0],["2008-03-18",18.1,18.2,17.54,18.0,177100.0],["2008-03-19",18.99,18.99,18.01,18.5,59600.0],["2008-03-20",21.0,21.0,18.8,19.0,172000.0],["2008-03-24",19.02,19.98,18.39,19.0,49300.0],["2008-03-25",18.5,19.1,18.5,18.96,44100.0],["2008-03-26",18.89,18.89,18.28,18.73,36200.0],["2008-03-27",18.79,19.74,18.4,18.75,25700.0],["2008-03-28",18.7,18.78,18.36,18.37,59100.0],["2008-03-31",18.49,19.1,18.0,18.6,248600.0],["2008-04-01",19.0,19.03,18.59,18.7,37500.0],["2008-04-02",18.56,18.65,18.05,18.4,37300.0],["2008-04-03",18.26,18.36,17.98,18.11,25900.0],["2008-04-04",18.45,18.45,17.72,18.34,23500.0],["2008-04-07",17.79,18.04,17.56,17.61,78500.0],["2008-04-08",17.52,17.69,17.0,17.17,386000.0],["2008-04-09",17.89,17.99,17.13,17.22,240300.0],["2008-04-10",17.0,17.78,17.0,17.36,311700.0],["2008-04-11",17.25,17.54,17.16,17.26,307400.0],["2008-04-14",17.22,17.22,16.77,16.99,113600.0],["2008-04-15",16.99,17.06,16.92,17.01,55200.0],["2008-04-16",17.04,17.14,16.99,17.05,125700.0],["2008-04-17",17.08,17.15,16.95,16.95,91300.0],["2008-04-18",17.01,17.04,16.88,17.0,64400.0],["2008-04-21",16.93,17.11,16.92,17.0,67500.0],["2008-04-22",16.98,17.03,16.87,16.98,48000.0],["2008-04-23",17.01,17.11,16.93,17.05,144800.0],["2008-04-24",17.09,17.25,16.93,17.2,78200.0],["2008-04-25",17.24,17.29,16.96,17.21,82800.0],["2008-04-28",17.28,17.36,17.07,17.09,91500.0],["2008-04-29",17.15,17.16,16.93,16.98,95100.0],["2008-04-30",17.08,17.56,16.75,17.52,299000.0],["2008-05-01",17.49,18.18,17.43,18.0,201100.0],["2008-05-02",18.42,19.0,18.32,18.56,122300.0],["2008-05-05",18.61,19.31,18.46,18.64,152300.0],["2008-05-06",18.54,18.92,18.54,18.73,45200.0],["2008-05-07",18.73,18.98,18.54,18.63,105600.0],["2008-05-08",18.65,18.98,18.65,18.84,60100.0],["2008-05-09",18.63,19.05,18.6,18.64,99600.0],["2008-05-12",18.71,19.13,18.67,19.06,65100.0],["2008-05-13",18.95,18.96,18.8,18.88,56100.0],["2008-05-14",18.9,18.95,18.54,18.65,66400.0],["2008-05-15",18.87,18.95,18.61,18.95,93300.0],["2008-05-16",19.0,19.0,18.66,18.89,88800.0],["2008-05-19",18.95,18.95,18.61,18.95,61500.0],["2008-05-20",19.03,19.03,18.76,18.81,96100.0],["2008-05-21",18.86,19.04,18.73,18.77,62300.0],["2008-05-22",18.84,18.95,18.6,18.8,44800.0],["2008-05-23",18.75,18.86,18.68,18.8,72300.0],["2008-05-27",18.83,19.35,18.77,19.32,62200.0],["2008-05-28",19.4,19.52,19.29,19.5,253500.0],["2008-05-29",19.48,19.9,19.31,19.61,66600.0],["2008-05-30",19.7,19.71,19.55,19.71,78000.0],["2008-06-02",19.95,20.0,19.59,19.67,102300.0],["2008-06-03",19.85,20.48,19.5,20.07,221600.0],["2008-06-04",20.19,21.24,20.0,21.19,291100.0],["2008-06-05",21.36,22.07,20.97,21.94,158500.0],["2008-06-06",21.92,21.99,21.26,21.48,68900.0],["2008-06-09",21.55,22.5,21.04,22.25,364300.0],["2008-06-10",22.0,23.85,21.75,23.75,571100.0],["2008-06-11",23.5,23.5,22.6,22.6,169900.0],["2008-06-12",22.73,23.26,22.26,23.05,131900.0],["2008-06-13",23.18,23.18,22.36,23.0,132200.0],["2008-06-16",23.03,23.57,22.91,23.51,129800.0],["2008-06-17",23.5,23.79,22.99,23.11,287300.0],["2008-06-18",23.08,23.23,22.77,23.02,55900.0],["2008-06-19",22.93,23.0,22.51,22.9,74800.0],["2008-06-20",23.05,23.5,22.76,22.99,150200.0],["2008-06-23",23.08,23.42,22.85,23.1,72700.0],["2008-06-24",22.94,23.47,22.55,22.92,145700.0],["2008-06-25",22.89,23.2,22.74,22.91,54100.0],["2008-06-26",22.6,22.87,22.19,22.74,125500.0],["2008-06-27",22.64,23.5,22.04,23.5,2661400.0],["2008-06-30",22.61,23.46,22.61,22.86,141800.0],["2008-07-01",22.61,23.36,22.04,23.31,179400.0],["2008-07-02",23.25,23.32,22.72,23.2,153500.0],["2008-07-03",23.21,23.5,22.97,23.06,93200.0],["2008-07-07",23.24,23.25,22.88,23.01,156100.0],["2008-07-08",23.05,23.24,22.32,23.15,161400.0],["2008-07-09",23.06,23.15,22.52,22.72,81200.0],["2008-07-10",22.65,23.09,22.12,22.68,75200.0],["2008-07-11",22.44,23.01,21.84,22.23,92500.0],["2008-07-14",22.24,22.38,21.12,21.14,131700.0],["2008-07-15",20.96,21.05,20.3,20.36,126200.0],["2008-07-16",20.73,21.82,19.7,21.6,92000.0],["2008-07-17",21.4,23.03,21.4,22.2,111900.0],["2008-07-18",22.14,22.5,21.55,22.06,134100.0],["2008-07-21",22.19,22.25,21.59,22.09,67600.0],["2008-07-22",22.03,22.84,21.91,22.6,113900.0],["2008-07-23",22.61,22.89,22.34,22.43,121200.0],["2008-07-24",22.58,22.75,21.89,21.94,100100.0],["2008-07-25",22.13,22.8,21.95,22.0,48900.0],["2008-07-28",21.95,22.25,21.53,21.8,64700.0],["2008-07-29",22.28,22.29,21.6,21.62,93600.0],["2008-07-30",21.65,22.18,21.52,21.59,103100.0],["2008-07-31",21.35,21.88,20.51,20.6,112600.0],["2008-08-01",20.62,21.05,19.92,20.86,236600.0],["2008-08-04",20.81,21.61,20.81,21.29,129100.0],["2008-08-05",21.64,22.41,21.47,22.11,128900.0],["2008-08-06",22.0,22.2,21.3,21.44,92900.0],["2008-08-07",21.25,21.85,20.94,20.95,95800.0],["2008-08-08",20.88,21.61,20.78,21.45,156200.0],["2008-08-11",21.46,22.09,21.4,21.84,72200.0],["2008-08-12",21.74,21.74,21.23,21.31,58100.0],["2008-08-13",21.21,21.7,21.21,21.49,52200.0],["2008-08-14",21.36,21.75,21.28,21.34,68400.0],["2008-08-15",21.54,21.57,20.57,21.47,115200.0],["2008-08-18",21.52,21.68,21.28,21.42,62400.0],["2008-08-19",21.19,21.5,20.91,21.12,32600.0],["2008-08-20",21.18,21.57,21.18,21.24,83300.0],["2008-08-21",20.93,21.5,20.93,21.22,182100.0],["2008-08-22",21.59,22.0,21.49,21.5,67200.0],["2008-08-25",21.33,21.49,20.39,20.39,74700.0],["2008-08-26",20.45,21.19,20.45,20.75,93800.0],["2008-08-27",20.7,21.0,20.49,20.73,121000.0],["2008-08-28",20.72,21.1,20.72,20.95,57700.0],["2008-08-29",20.77,22.01,20.41,20.5,239500.0],["2008-09-02",21.11,21.43,20.66,20.9,56700.0],["2008-09-03",20.82,21.22,20.82,20.98,83700.0],["2008-09-04",20.75,20.92,20.49,20.53,43600.0],["2008-09-05",20.5,20.99,20.39,20.95,37300.0],["2008-09-08",22.29,22.5,20.79,20.94,83400.0],["2008-09-09",20.63,21.03,20.13,20.13,309600.0],["2008-09-10",20.25,20.58,20.01,20.5,111600.0],["2008-09-11",19.76,20.69,19.76,20.57,104900.0],["2008-09-12",20.19,20.5,20.19,20.39,43100.0],["2008-09-15",20.5,20.78,19.95,20.04,142800.0],["2008-09-16",20.12,20.15,19.76,20.0,341000.0],["2008-09-17",19.46,20.36,19.0,19.32,204700.0],["2008-09-18",19.7,20.34,18.8,19.74,356700.0],["2008-09-19",19.26,19.26,19.26,19.26,687500.0],["2008-09-22",18.99,19.91,18.8,18.86,60300.0],["2008-09-23",19.25,19.25,18.43,18.65,55900.0],["2008-09-24",18.34,19.19,18.34,19.0,174300.0],["2008-09-25",19.1,19.25,18.46,18.85,120700.0],["2008-09-26",18.65,19.23,17.8,18.97,149100.0],["2008-09-29",18.63,20.74,17.3,17.94,149300.0],["2008-09-30",19.0,22.99,18.25,22.99,209800.0],["2008-10-01",16.85,19.0,15.0,17.9,846900.0],["2008-10-02",17.35,18.03,17.0,17.5,107100.0],["2008-10-03",17.94,17.94,16.0,16.11,235500.0],["2008-10-06",15.82,15.93,15.0,15.49,274000.0],["2008-10-07",14.81,16.19,14.81,15.45,103600.0],["2008-10-08",15.01,15.53,14.7,15.01,122900.0],["2008-10-09",15.39,16.31,14.5,14.5,158000.0],["2008-10-10",14.18,14.5,12.87,13.41,458000.0],["2008-10-13",14.57,14.57,13.41,13.79,356700.0],["2008-10-14",14.1,14.1,13.41,13.82,172500.0],["2008-10-15",13.41,14.56,13.0,13.03,80700.0],["2008-10-16",13.21,13.99,12.77,13.1,205400.0],["2008-10-17",12.43,14.1,12.43,13.5,283800.0],["2008-10-20",13.65,14.25,13.32,14.2,121400.0],["2008-10-21",13.88,14.73,13.51,14.44,76500.0],["2008-10-22",14.16,14.16,13.5,13.51,88400.0],["2008-10-23",13.59,14.0,13.0,13.65,104200.0],["2008-10-24",12.5,13.49,12.5,13.18,186000.0],["2008-10-27",13.11,13.13,12.31,12.31,110000.0],["2008-10-28",12.47,12.52,10.43,11.02,588600.0],["2008-10-29",11.0,12.46,10.0,11.62,377800.0],["2008-10-30",12.0,12.57,11.78,12.1,320300.0],["2008-10-31",12.0,12.9,11.56,12.52,334000.0],["2008-11-03",12.25,12.89,12.06,12.51,457800.0],["2008-11-04",12.9,12.9,12.25,12.49,155800.0],["2008-11-05",12.81,15.0,12.52,12.97,259400.0],["2008-11-06",12.64,13.25,12.64,12.97,695000.0],["2008-11-07",13.09,13.14,12.65,12.79,140200.0],["2008-11-10",12.98,13.0,11.65,11.84,246900.0],["2008-11-11",11.67,12.34,11.53,11.73,87500.0],["2008-11-12",11.5,11.81,10.75,11.14,74500.0],["2008-11-13",11.29,11.72,10.57,11.02,426500.0],["2008-11-14",10.82,11.61,10.58,11.1,186300.0],["2008-11-17",10.99,11.8,10.66,10.85,118000.0],["2008-11-18",10.9,11.39,10.65,11.24,115000.0],["2008-11-19",11.16,11.74,10.58,10.64,76900.0],["2008-11-20",10.5,11.15,9.15,9.2,211100.0],["2008-11-21",9.41,10.29,8.67,9.86,226500.0],["2008-11-24",9.88,10.08,9.5,10.02,278700.0],["2008-11-25",10.12,10.42,10.1,10.16,357000.0],["2008-11-26",10.0,10.69,10.0,10.3,243900.0],["2008-11-28",10.23,10.5,10.23,10.46,52900.0],["2008-12-01",10.24,10.59,9.83,10.0,557900.0],["2008-12-02",10.15,10.4,10.04,10.27,646800.0],["2008-12-03",10.13,12.4,10.0,10.14,692000.0],["2008-12-04",10.08,10.74,10.08,10.31,496200.0],["2008-12-05",10.14,10.93,10.09,10.85,245300.0],["2008-12-08",11.0,12.49,10.39,11.95,172700.0],["2008-12-09",11.84,13.22,11.84,12.54,76900.0],["2008-12-10",12.67,13.21,12.06,12.95,88200.0],["2008-12-11",12.82,13.16,12.21,12.23,84400.0],["2008-12-12",12.07,12.43,11.28,12.14,149800.0],["2008-12-15",12.16,12.32,10.97,11.27,76400.0],["2008-12-16",11.46,13.0,10.92,13.0,151700.0],["2008-12-17",12.81,13.62,12.51,12.64,122000.0],["2008-12-18",12.58,13.46,12.08,12.66,134900.0],["2008-12-19",13.21,13.49,12.11,12.42,213400.0],["2008-12-22",12.41,12.93,11.85,12.59,105700.0],["2008-12-23",12.59,12.95,11.97,12.68,30900.0],["2008-12-24",12.69,12.94,12.36,12.81,18900.0],["2008-12-26",12.89,12.97,12.43,12.86,16200.0],["2008-12-29",12.9,12.92,11.93,12.02,57700.0],["2008-12-30",12.13,12.54,11.71,12.21,108000.0],["2008-12-31",12.25,13.07,12.15,12.99,859600.0],["2009-01-02",13.12,14.01,12.69,13.96,101000.0],["2009-01-05",14.02,14.47,13.75,13.98,31800.0],["2009-01-06",14.0,14.69,13.4,14.38,170100.0],["2009-01-07",14.27,15.05,13.9,14.01,239200.0],["2009-01-08",13.94,15.0,13.94,14.71,95500.0],["2009-01-09",14.71,14.71,13.9,14.13,150900.0],["2009-01-12",14.11,14.8,13.98,14.34,68600.0],["2009-01-13",14.24,14.37,13.03,14.08,111600.0],["2009-01-14",13.85,14.02,12.66,12.78,80500.0],["2009-01-15",12.75,12.98,12.04,12.58,132400.0],["2009-01-16",12.61,12.78,12.02,12.46,82000.0],["2009-01-20",12.3,12.39,11.32,11.32,114600.0],["2009-01-21",11.38,12.0,11.38,11.98,238200.0],["2009-01-22",11.76,12.12,11.4,12.0,69600.0],["2009-01-23",11.78,12.13,11.55,12.02,100300.0],["2009-01-26",11.99,12.6,11.85,12.08,48800.0],["2009-01-27",12.07,12.6,11.93,12.43,117600.0],["2009-01-28",12.3,12.48,12.16,12.2,117100.0],["2009-01-29",12.0,12.13,11.72,11.82,199200.0],["2009-01-30",11.93,12.3,11.86,12.15,208200.0],["2009-02-02",12.02,12.28,11.95,11.98,109100.0],["2009-02-03",12.0,12.1,11.82,11.93,334300.0],["2009-02-04",11.9,12.08,11.75,11.94,416400.0],["2009-02-05",11.96,12.15,11.96,12.04,200600.0],["2009-02-06",12.02,12.4,12.02,12.35,142700.0],["2009-02-09",12.25,13.12,12.18,13.04,512000.0],["2009-02-10",12.95,13.92,12.43,12.43,100700.0],["2009-02-11",12.46,12.98,12.33,12.9,58400.0],["2009-02-12",12.75,13.08,12.59,13.04,53100.0],["2009-02-13",13.09,13.19,12.76,13.05,69900.0],["2009-02-17",12.71,12.96,12.58,12.68,99700.0],["2009-02-18",12.72,12.72,12.22,12.43,74500.0],["2009-02-19",12.56,12.85,12.56,12.68,43300.0],["2009-02-20",12.52,13.16,12.27,13.12,127200.0],["2009-02-23",13.23,13.49,12.78,13.03,147800.0],["2009-02-24",13.18,13.86,12.77,13.81,240600.0],["2009-02-25",13.71,14.72,13.53,14.43,298000.0],["2009-02-26",14.43,14.75,14.18,14.29,398600.0],["2009-02-27",14.2,14.75,14.01,14.48,144300.0],["2009-03-02",14.3,14.3,13.95,13.99,310800.0],["2009-03-03",14.09,14.74,13.79,13.93,221700.0],["2009-03-04",14.06,14.46,13.89,14.3,145100.0],["2009-03-05",14.1,14.21,13.83,14.0,246200.0],["2009-03-06",14.14,14.45,13.76,14.4,175400.0],["2009-03-09",14.38,14.79,14.16,14.34,112100.0],["2009-03-10",14.5,14.9,14.5,14.87,186500.0],["2009-03-11",14.95,15.0,14.53,14.67,96400.0],["2009-03-12",14.65,15.04,14.27,15.0,178800.0],["2009-03-13",15.08,15.39,15.0,15.33,66700.0],["2009-03-16",15.46,15.7,15.3,15.41,76500.0],["2009-03-17",15.45,16.0,15.3,15.91,122900.0],["2009-03-18",15.91,16.0,15.5,15.94,125500.0],["2009-03-19",16.04,16.32,15.87,15.93,77600.0],["2009-03-20",16.08,16.5,15.91,16.07,128200.0],["2009-03-23",16.28,17.23,16.28,17.23,163300.0],["2009-03-24",17.0,17.1,16.26,16.26,34100.0],["2009-03-25",17.13,17.13,16.0,16.72,58500.0],["2009-03-26",16.86,17.26,16.75,17.04,104300.0],["2009-03-27",16.82,17.1,16.27,16.36,87300.0],["2009-03-30",15.72,16.08,15.23,15.99,77700.0],["2009-03-31",16.06,16.4,15.8,15.97,146400.0],["2009-04-01",15.84,16.92,15.5,16.77,208400.0],["2009-04-02",16.95,17.32,16.88,17.17,124700.0],["2009-04-03",17.2,17.27,16.8,17.11,56800.0],["2009-04-06",17.03,17.06,16.62,16.69,62600.0],["2009-04-07",16.51,16.75,16.32,16.41,57800.0],["2009-04-08",16.43,16.75,16.23,16.27,68700.0],["2009-04-09",16.25,16.49,16.12,16.46,140500.0],["2009-04-13",16.39,16.39,15.93,16.0,126400.0],["2009-04-14",15.8,16.15,15.53,15.71,117700.0],["2009-04-15",15.03,16.15,15.03,16.0,145300.0],["2009-04-16",16.04,16.23,15.74,16.0,159500.0],["2009-04-17",16.05,16.42,15.68,16.18,150900.0],["2009-04-20",15.95,16.22,15.03,15.03,100400.0],["2009-04-21",15.03,16.57,15.03,16.4,129700.0],["2009-04-22",16.2,16.45,15.62,15.69,101800.0],["2009-04-23",15.74,16.04,15.15,15.95,130100.0],["2009-04-24",15.99,16.01,15.26,15.42,106400.0],["2009-04-27",15.29,15.62,15.01,15.42,78600.0],["2009-04-28",15.28,15.75,15.2,15.43,152200.0],["2009-04-29",15.48,16.0,15.38,15.8,118000.0],["2009-04-30",17.29,17.29,15.45,15.48,280100.0],["2009-05-01",15.5,16.36,15.5,16.19,485700.0],["2009-05-04",16.25,16.5,15.74,16.49,296100.0],["2009-05-05",16.51,16.66,15.63,15.75,220000.0],["2009-05-06",15.88,15.96,15.41,15.75,135200.0],["2009-05-07",15.9,16.04,15.57,15.9,152900.0],["2009-05-08",16.03,16.58,15.83,16.47,111400.0],["2009-05-11",16.22,16.43,15.99,16.18,77300.0],["2009-05-12",15.52,16.29,15.52,15.93,63800.0],["2009-05-13",16.38,16.38,15.51,15.9,152200.0],["2009-05-14",15.99,16.31,14.09,15.5,1024000.0],["2009-05-15",15.48,15.77,15.3,15.54,146700.0],["2009-05-18",15.69,16.29,15.43,16.25,119000.0],["2009-05-19",16.15,16.31,15.58,16.12,136200.0],["2009-05-20",16.25,16.42,15.92,16.29,161500.0],["2009-05-21",16.11,16.26,15.71,15.86,95700.0],["2009-05-22",15.88,16.06,15.7,15.77,46500.0],["2009-05-26",15.72,16.46,15.65,16.26,107400.0],["2009-05-27",16.26,16.27,15.8,15.82,108100.0],["2009-05-28",15.85,16.35,15.5,16.12,94900.0],["2009-05-29",16.38,16.66,15.9,16.5,251500.0],["2009-06-01",16.66,17.35,16.6,17.26,207600.0],["2009-06-02",17.26,18.0,16.98,17.85,133100.0],["2009-06-03",17.7,18.09,17.54,18.05,189600.0],["2009-06-04",18.06,18.11,17.35,17.65,148600.0],["2009-06-05",17.81,17.97,17.52,17.73,43200.0],["2009-06-08",17.69,17.8,17.19,17.64,96700.0],["2009-06-09",17.85,18.1,17.1,17.94,108800.0],["2009-06-10",17.86,17.86,17.43,17.59,137400.0],["2009-06-11",17.67,17.96,17.19,17.75,155500.0],["2009-06-12",17.64,17.88,17.21,17.69,127300.0],["2009-06-15",17.44,17.69,16.88,17.06,81800.0],["2009-06-16",17.29,17.37,16.73,16.76,108700.0],["2009-06-17",16.95,17.59,16.76,17.39,94100.0],["2009-06-18",17.32,17.51,17.09,17.19,81900.0],["2009-06-19",17.44,17.58,17.14,17.33,135900.0],["2009-06-22",17.2,17.62,17.03,17.04,70200.0],["2009-06-23",17.07,17.82,16.97,16.97,58200.0],["2009-06-24",17.12,17.85,17.12,17.22,87300.0],["2009-06-25",17.19,17.54,17.09,17.54,68900.0],["2009-06-26",17.45,18.34,17.16,17.6,282400.0],["2009-06-29",17.55,18.25,17.31,17.51,52400.0],["2009-06-30",17.52,17.68,17.29,17.31,81700.0],["2009-07-01",17.48,18.22,17.44,17.83,156700.0],["2009-07-02",17.7,18.0,17.17,17.28,88100.0],["2009-07-06",17.26,17.46,17.04,17.35,53800.0],["2009-07-07",17.28,17.38,17.01,17.05,86500.0],["2009-07-08",17.15,17.39,16.68,16.98,92800.0],["2009-07-09",17.1,17.13,16.74,16.97,53400.0],["2009-07-10",16.96,16.97,16.62,16.92,44000.0],["2009-07-13",17.05,17.43,16.51,17.3,104200.0],["2009-07-14",17.21,17.23,17.0,17.18,81500.0],["2009-07-15",17.38,17.95,17.38,17.93,162900.0],["2009-07-16",17.9,18.55,17.9,18.49,73400.0],["2009-07-17",18.54,18.78,18.26,18.67,116400.0],["2009-07-20",18.75,19.44,18.64,19.0,116100.0],["2009-07-21",19.12,19.12,18.73,18.98,52300.0],["2009-07-22",18.79,19.07,18.73,19.0,85800.0],["2009-07-23",18.94,19.28,18.87,19.1,165000.0],["2009-07-24",19.05,19.3,18.73,18.77,86100.0],["2009-07-27",18.7,18.82,18.35,18.6,49900.0],["2009-07-28",18.57,18.8,18.38,18.47,132400.0],["2009-07-29",18.4,18.66,18.25,18.41,37900.0],["2009-07-30",18.61,19.05,18.33,18.42,101600.0],["2009-07-31",18.32,18.83,18.32,18.33,98600.0],["2009-08-03",18.5,19.05,18.47,19.01,112600.0],["2009-08-04",18.91,19.45,18.91,19.0,143300.0],["2009-08-05",19.01,19.2,18.57,18.81,83100.0],["2009-08-06",18.81,18.81,18.34,18.55,91700.0],["2009-08-07",18.81,19.15,18.74,18.79,119000.0],["2009-08-10",18.6,18.7,18.47,18.5,139100.0],["2009-08-11",18.41,18.5,18.21,18.43,75900.0],["2009-08-12",18.5,18.68,18.23,18.44,145300.0],["2009-08-13",18.5,18.5,18.38,18.49,65400.0],["2009-08-14",18.5,18.5,18.21,18.43,68200.0],["2009-08-17",18.19,18.45,18.06,18.41,64400.0],["2009-08-18",18.67,18.69,18.35,18.49,84900.0],["2009-08-19",18.33,18.5,18.24,18.38,49400.0],["2009-08-20",18.49,18.65,18.45,18.5,145400.0],["2009-08-21",18.66,18.73,18.42,18.49,147800.0],["2009-08-24",18.95,18.95,18.5,18.62,104500.0],["2009-08-25",18.68,18.8,18.3,18.45,84400.0],["2009-08-26",18.38,18.71,18.38,18.57,108400.0],["2009-08-27",18.57,18.78,18.41,18.6,62300.0],["2009-08-28",18.65,18.65,18.25,18.37,42800.0],["2009-08-31",18.21,18.49,18.21,18.3,99900.0],["2009-09-01",18.21,18.66,18.03,18.2,132700.0],["2009-09-02",18.05,18.31,18.01,18.29,52800.0],["2009-09-03",18.31,18.51,18.15,18.51,63900.0],["2009-09-04",18.49,18.54,18.17,18.5,150500.0],["2009-09-08",18.69,18.75,18.34,18.57,153500.0],["2009-09-09",18.52,18.9,18.39,18.84,61500.0],["2009-09-10",18.9,19.2,18.66,19.19,70400.0],["2009-09-11",19.2,19.26,18.85,18.92,50600.0],["2009-09-14",18.8,19.09,18.77,18.96,32300.0],["2009-09-15",18.92,19.19,18.72,19.1,35600.0],["2009-09-16",19.1,19.28,18.9,19.27,40200.0],["2009-09-17",19.19,19.28,18.85,19.04,43300.0],["2009-09-18",19.06,19.24,19.0,19.01,133900.0],["2009-09-21",18.86,18.99,18.82,18.89,39900.0],["2009-09-22",19.01,19.03,18.7,18.76,57400.0],["2009-09-23",18.83,19.06,18.57,18.58,40600.0],["2009-09-24",18.68,18.73,18.27,18.31,57100.0],["2009-09-25",18.21,18.42,18.02,18.05,69400.0],["2009-09-28",18.16,18.76,18.16,18.69,79000.0],["2009-09-29",18.73,19.08,18.7,18.86,78500.0],["2009-09-30",18.99,18.99,18.61,18.8,90700.0],["2009-10-01",18.79,18.79,18.4,18.46,72100.0],["2009-10-02",18.28,18.58,18.24,18.51,43400.0],["2009-10-05",18.55,18.89,18.35,18.84,118500.0],["2009-10-06",18.98,19.31,18.86,19.29,79800.0],["2009-10-07",19.26,19.56,19.16,19.31,74700.0],["2009-10-08",19.44,19.59,19.25,19.33,74300.0],["2009-10-09",19.36,19.6,19.18,19.52,58900.0],["2009-10-12",19.52,19.9,19.29,19.73,62200.0],["2009-10-13",19.66,19.8,19.32,19.48,27800.0],["2009-10-14",19.7,19.98,19.56,19.98,77800.0],["2009-10-15",19.54,20.13,19.54,20.11,69000.0],["2009-10-16",19.94,20.27,19.66,20.13,82200.0],["2009-10-19",20.24,20.6,20.21,20.43,90000.0],["2009-10-20",20.55,20.55,19.92,20.09,88900.0],["2009-10-21",20.11,20.67,19.86,19.93,105000.0],["2009-10-22",19.97,20.51,19.94,20.33,80600.0],["2009-10-23",20.32,20.32,19.37,19.47,97700.0],["2009-10-26",19.43,20.1,19.22,19.32,69400.0],["2009-10-27",19.37,19.67,19.33,19.47,85600.0],["2009-10-28",19.5,19.78,18.85,18.89,177500.0],["2009-10-29",18.97,19.3,18.97,19.12,104700.0],["2009-10-30",18.96,19.12,18.6,18.66,147700.0],["2009-11-02",18.84,20.46,18.84,20.46,207200.0],["2009-11-03",20.4,21.46,19.94,21.37,328100.0],["2009-11-04",21.46,22.35,21.32,21.66,229800.0],["2009-11-05",21.86,22.35,21.86,22.31,176600.0],["2009-11-06",22.11,22.5,22.1,22.3,106300.0],["2009-11-09",22.53,23.6,22.45,22.97,203000.0],["2009-11-10",22.8,23.11,22.4,23.01,198700.0],["2009-11-11",23.57,23.75,23.35,23.7,137100.0],["2009-11-12",23.74,23.75,23.36,23.43,120100.0],["2009-11-13",23.56,23.69,23.13,23.67,90800.0],["2009-11-16",23.94,24.36,23.83,24.09,214800.0],["2009-11-17",24.04,24.27,23.33,23.84,81700.0],["2009-11-18",23.92,23.99,23.44,23.46,64100.0],["2009-11-19",23.09,23.23,22.26,23.15,168500.0],["2009-11-20",22.91,23.33,22.87,23.2,81800.0],["2009-11-23",23.52,23.99,23.52,23.71,85400.0],["2009-11-24",23.84,24.0,23.25,23.76,73900.0],["2009-11-25",23.75,23.9,23.67,23.83,61400.0],["2009-11-27",23.15,23.41,23.07,23.27,73000.0],["2009-11-30",23.27,24.34,23.16,24.25,164700.0],["2009-12-01",24.49,24.86,24.16,24.36,134100.0],["2009-12-02",24.45,24.57,24.19,24.24,78200.0],["2009-12-03",24.24,24.35,23.37,23.38,106800.0],["2009-12-04",23.8,23.89,22.91,23.45,150100.0],["2009-12-07",23.41,23.67,23.13,23.22,119500.0],["2009-12-08",23.1,23.36,22.86,23.33,159700.0],["2009-12-09",23.41,23.41,22.86,23.23,82500.0],["2009-12-10",23.36,23.46,22.77,22.95,71100.0],["2009-12-11",23.11,23.55,23.03,23.5,76400.0],["2009-12-14",23.68,24.45,23.48,24.26,69800.0],["2009-12-15",24.27,24.75,24.24,24.24,120300.0],["2009-12-16",24.47,24.78,23.91,24.1,147200.0],["2009-12-17",23.91,24.12,22.49,22.84,174500.0],["2009-12-18",22.84,23.28,22.1,23.24,283400.0],["2009-12-21",23.28,23.79,22.96,23.49,206900.0],["2009-12-22",23.59,23.73,23.21,23.39,86500.0],["2009-12-23",23.39,23.98,23.34,23.84,81800.0],["2009-12-24",23.97,25.2,23.97,24.15,167900.0],["2009-12-28",24.35,24.43,23.88,23.96,153300.0],["2009-12-29",24.08,24.37,23.96,24.22,90200.0],["2009-12-30",24.11,24.17,23.78,24.11,126400.0],["2009-12-31",24.03,24.1,23.54,23.59,52700.0],["2010-01-04",23.88,24.18,23.88,23.97,127300.0],["2010-01-05",24.01,24.11,23.81,24.05,160400.0],["2010-01-06",24.14,24.34,23.83,23.9,125100.0],["2010-01-07",23.9,24.1,23.66,23.75,34400.0],["2010-01-08",23.61,24.04,23.61,23.9,37800.0],["2010-01-11",24.08,24.25,23.47,23.57,78300.0],["2010-01-12",23.35,23.75,23.15,23.31,73300.0],["2010-01-13",23.32,23.32,22.99,23.23,69700.0],["2010-01-14",23.26,23.34,23.17,23.17,60500.0],["2010-01-15",23.27,23.4,22.95,23.08,204600.0],["2010-01-19",23.05,23.37,23.05,23.35,108300.0],["2010-01-20",23.12,23.2,22.85,22.95,79900.0],["2010-01-21",22.91,22.94,22.1,22.38,130200.0],["2010-01-22",22.35,22.83,22.35,22.56,89600.0],["2010-01-25",22.8,23.29,22.75,23.03,65800.0],["2010-01-26",22.89,23.42,22.88,22.91,58300.0],["2010-01-27",22.81,23.45,22.81,23.41,58600.0],["2010-01-28",23.51,24.08,23.11,23.71,151000.0],["2010-01-29",23.8,24.2,23.75,24.15,123900.0],["2010-02-01",24.35,24.35,23.6,23.66,67700.0],["2010-02-02",23.62,23.95,23.5,23.72,98500.0],["2010-02-03",23.58,23.9,23.25,23.29,172300.0],["2010-02-04",23.22,23.37,22.82,22.97,108000.0],["2010-02-05",23.03,23.5,22.9,23.5,118900.0],["2010-02-08",23.5,23.5,23.09,23.09,74800.0],["2010-02-09",23.39,23.39,22.89,23.14,81300.0],["2010-02-10",23.13,23.64,22.89,23.41,87100.0],["2010-02-11",23.46,23.8,23.25,23.54,108700.0],["2010-02-12",23.41,23.54,23.25,23.3,61600.0],["2010-02-16",23.4,23.57,23.12,23.32,92500.0],["2010-02-17",23.45,23.6,23.06,23.59,93800.0],["2010-02-18",23.59,24.25,23.52,24.23,72900.0],["2010-02-19",24.24,24.7,24.13,24.61,103800.0],["2010-02-22",24.37,24.81,24.12,24.78,104700.0],["2010-02-23",24.82,24.82,24.34,24.42,61300.0],["2010-02-24",24.52,24.73,24.15,24.38,68100.0],["2010-02-25",24.48,25.82,24.09,25.8,266400.0],["2010-02-26",25.91,26.48,25.26,25.32,108200.0],["2010-03-01",25.51,25.87,25.24,25.45,301500.0],["2010-03-02",25.56,25.86,25.09,25.26,140000.0],["2010-03-03",25.37,25.68,24.83,25.06,114400.0],["2010-03-04",25.0,25.1,24.71,24.79,63100.0],["2010-03-05",24.89,25.29,24.78,25.0,94700.0],["2010-03-08",25.13,25.41,25.08,25.12,72400.0],["2010-03-09",25.12,25.27,24.84,25.0,75700.0],["2010-03-10",24.98,25.15,24.77,25.02,78600.0],["2010-03-11",24.82,25.31,24.82,25.08,48500.0],["2010-03-12",25.1,25.28,24.97,25.0,100000.0],["2010-03-15",25.04,25.12,24.84,25.06,53200.0],["2010-03-16",25.25,25.26,24.97,25.15,83200.0],["2010-03-17",25.27,25.8,24.97,25.0,237400.0],["2010-03-18",25.03,25.49,25.01,25.41,69700.0],["2010-03-19",25.41,25.89,25.15,25.41,161100.0],["2010-03-22",25.21,25.61,25.01,25.55,146100.0],["2010-03-23",25.52,25.94,25.52,25.7,253400.0],["2010-03-24",25.64,26.25,25.42,25.86,140100.0],["2010-03-25",26.03,26.11,25.76,25.96,137300.0],["2010-03-26",26.09,26.23,25.81,25.98,102200.0],["2010-03-29",25.99,26.1,25.78,26.0,78700.0],["2010-03-30",26.04,26.42,26.0,26.32,79700.0],["2010-03-31",26.16,27.17,26.15,26.68,167000.0],["2010-04-01",26.67,26.7,25.84,26.09,216900.0],["2010-04-05",26.09,26.49,25.97,26.35,92800.0],["2010-04-06",26.34,26.34,25.81,25.97,118900.0],["2010-04-07",25.97,25.97,25.73,25.96,90900.0],["2010-04-08",25.81,25.97,25.81,25.92,83000.0],["2010-04-09",25.85,25.89,25.77,25.86,48400.0],["2010-04-12",25.94,25.98,25.71,25.8,62900.0],["2010-04-13",25.8,25.92,25.7,25.88,59100.0],["2010-04-14",25.98,26.43,25.89,26.43,87000.0],["2010-04-15",26.0,26.35,25.61,26.13,175500.0],["2010-04-16",26.13,26.89,26.01,26.31,133300.0],["2010-04-19",26.22,26.46,26.09,26.22,93600.0],["2010-04-20",26.37,26.63,26.26,26.54,81900.0],["2010-04-21",26.64,27.0,26.54,26.94,86000.0],["2010-04-22",26.75,26.97,26.6,26.97,91000.0],["2010-04-23",27.0,27.4,26.92,27.36,65000.0],["2010-04-26",27.4,27.4,27.2,27.22,73400.0],["2010-04-27",27.05,27.16,26.22,26.35,137000.0],["2010-04-28",26.57,26.57,25.91,26.09,66200.0],["2010-04-29",26.19,26.43,25.53,26.42,146000.0],["2010-04-30",26.34,26.44,25.58,25.59,77400.0],["2010-05-03",25.65,25.88,25.2,25.76,108600.0],["2010-05-04",22.32,24.25,21.56,24.04,367400.0],["2010-05-05",23.71,24.04,23.52,23.68,179700.0],["2010-05-06",23.54,23.85,22.0,23.18,219200.0],["2010-05-07",23.25,23.97,22.65,23.05,180200.0],["2010-05-10",24.04,24.04,23.56,23.9,190500.0],["2010-05-11",23.61,24.42,23.5,24.34,104400.0],["2010-05-12",24.45,25.41,24.22,25.35,215400.0],["2010-05-13",25.36,25.54,24.9,25.03,97000.0],["2010-05-14",24.83,24.89,24.34,24.85,153300.0],["2010-05-17",24.91,25.26,24.37,25.17,131000.0],["2010-05-18",25.5,25.5,24.96,25.11,164200.0],["2010-05-19",25.05,25.09,24.59,24.65,150000.0],["2010-05-20",24.08,24.59,23.4,23.45,141700.0],["2010-05-21",23.2,23.99,23.03,23.92,170400.0],["2010-05-24",23.83,24.19,23.65,23.71,121800.0],["2010-05-25",23.13,23.68,23.03,23.62,108700.0],["2010-05-26",23.69,24.32,23.67,24.03,366400.0],["2010-05-27",24.57,24.77,24.26,24.75,158700.0],["2010-05-28",24.62,24.74,24.03,24.28,100000.0],["2010-06-01",24.04,24.24,23.3,23.3,186500.0],["2010-06-02",23.33,24.68,23.15,24.67,201900.0],["2010-06-03",24.65,24.81,24.32,24.59,102100.0],["2010-06-04",24.01,24.25,23.26,23.38,126100.0],["2010-06-07",23.5,23.86,23.34,23.57,120800.0],["2010-06-08",23.61,23.74,22.96,23.44,102700.0],["2010-06-09",23.58,23.82,23.23,23.69,104500.0],["2010-06-10",24.09,24.4,24.06,24.39,96800.0],["2010-06-11",24.04,24.82,24.04,24.77,113300.0],["2010-06-14",24.87,25.04,24.72,24.81,116400.0],["2010-06-15",25.0,25.23,24.79,25.13,153900.0],["2010-06-16",25.02,25.59,24.77,25.33,118000.0],["2010-06-17",25.52,25.64,25.22,25.61,60800.0],["2010-06-18",25.75,26.06,25.29,26.05,325800.0],["2010-06-21",26.46,26.47,26.12,26.31,234800.0],["2010-06-22",26.27,26.68,26.08,26.15,129400.0],["2010-06-23",26.2,26.31,25.96,26.22,132700.0],["2010-06-24",26.15,26.51,26.15,26.18,81800.0],["2010-06-25",26.36,26.89,26.18,26.72,164900.0],["2010-06-28",26.78,26.95,26.45,26.48,82900.0],["2010-06-29",26.11,26.29,25.53,25.68,109700.0],["2010-06-30",25.73,26.05,25.17,25.19,99400.0],["2010-07-01",25.35,25.42,24.51,25.02,200300.0],["2010-07-02",25.12,25.13,24.69,24.87,60600.0],["2010-07-06",25.09,25.59,24.86,25.01,86200.0],["2010-07-07",25.18,25.87,25.18,25.8,70400.0],["2010-07-08",26.0,26.1,25.61,26.06,73500.0],["2010-07-09",25.95,26.44,25.95,26.41,51400.0],["2010-07-12",26.4,26.52,25.84,25.98,41200.0],["2010-07-13",26.08,26.53,26.0,26.46,151700.0],["2010-07-14",26.3,26.5,26.04,26.42,77400.0],["2010-07-15",26.37,26.37,25.66,26.01,67300.0],["2010-07-16",25.74,25.74,24.9,25.0,98000.0],["2010-07-19",25.02,25.09,24.54,25.0,73100.0],["2010-07-20",24.65,25.38,24.61,25.31,46700.0],["2010-07-21",25.55,25.63,24.87,24.89,50000.0],["2010-07-22",25.29,25.61,25.28,25.57,73500.0],["2010-07-23",25.43,26.32,25.43,26.26,57200.0],["2010-07-26",26.41,26.69,26.31,26.69,88400.0],["2010-07-27",26.88,27.16,26.44,26.46,97700.0],["2010-07-28",26.4,26.5,25.85,25.93,40200.0],["2010-07-29",26.22,26.31,25.5,25.75,62300.0],["2010-07-30",25.34,25.97,25.34,25.79,57600.0],["2010-08-02",26.26,26.26,25.42,25.6,68900.0],["2010-08-03",25.53,25.78,24.51,24.54,114100.0],["2010-08-04",24.6,24.99,24.56,24.83,71700.0],["2010-08-05",24.72,24.99,24.47,24.51,71000.0],["2010-08-06",24.25,24.65,23.96,24.39,80200.0],["2010-08-09",24.48,24.66,24.24,24.59,48200.0],["2010-08-10",24.25,24.48,23.88,24.0,50000.0],["2010-08-11",23.78,23.97,23.27,23.35,121900.0],["2010-08-12",22.99,23.66,22.99,23.4,82000.0],["2010-08-13",23.27,23.57,23.05,23.07,73700.0],["2010-08-16",23.0,23.38,22.99,23.3,55600.0],["2010-08-17",23.61,23.67,23.12,23.33,60800.0],["2010-08-18",23.24,23.55,22.93,22.98,107300.0],["2010-08-19",22.95,23.03,22.5,22.54,127600.0],["2010-08-20",22.37,22.92,22.29,22.84,113000.0],["2010-08-23",22.91,23.0,22.3,22.35,71400.0],["2010-08-24",22.29,22.74,21.92,22.4,99500.0],["2010-08-25",22.31,22.77,22.02,22.74,87400.0],["2010-08-26",22.85,23.45,22.85,23.16,95400.0],["2010-08-27",23.46,23.97,23.16,23.95,92000.0],["2010-08-30",23.8,23.94,23.15,23.17,78700.0],["2010-08-31",23.12,23.37,22.89,23.06,81200.0],["2010-09-01",23.5,24.2,23.5,24.04,78800.0],["2010-09-02",23.96,24.07,23.6,23.8,54600.0],["2010-09-03",24.15,24.33,23.83,24.13,61400.0],["2010-09-07",24.05,24.05,23.31,23.39,55800.0],["2010-09-08",23.38,23.69,23.15,23.21,50700.0],["2010-09-09",23.45,23.56,23.02,23.32,33200.0],["2010-09-10",23.33,23.49,23.2,23.24,45800.0],["2010-09-13",23.39,24.36,23.39,24.17,83500.0],["2010-09-14",24.16,24.47,24.03,24.1,44500.0],["2010-09-15",24.07,24.42,23.78,24.3,52700.0],["2010-09-16",24.19,24.39,23.86,24.09,43700.0],["2010-09-17",24.36,24.36,23.7,23.94,91000.0],["2010-09-20",23.93,24.94,23.8,24.93,89100.0],["2010-09-21",24.53,24.97,24.37,24.57,55700.0],["2010-09-22",24.41,24.81,24.41,24.76,47100.0],["2010-09-23",24.51,24.86,24.36,24.4,62900.0],["2010-09-24",24.79,25.29,24.61,25.28,59800.0],["2010-09-27",25.36,25.36,24.72,24.79,47400.0],["2010-09-28",24.77,25.13,24.24,25.09,70000.0],["2010-09-29",24.94,25.4,24.6,24.74,121100.0],["2010-09-30",24.99,25.25,24.87,25.02,122300.0],["2010-10-01",25.29,25.62,25.08,25.61,69200.0],["2010-10-04",25.58,25.71,25.23,25.38,66900.0],["2010-10-05",25.63,26.31,25.41,26.06,74500.0],["2010-10-06",25.95,26.18,25.72,26.16,98200.0],["2010-10-07",26.4,26.4,25.98,26.24,106300.0],["2010-10-08",26.18,26.73,26.05,26.6,65500.0],["2010-10-11",26.5,26.98,26.5,26.76,28200.0],["2010-10-12",26.61,26.81,26.35,26.68,54700.0],["2010-10-13",26.73,27.72,26.71,27.49,99200.0],["2010-10-14",27.54,27.91,27.22,27.62,69500.0],["2010-10-15",27.98,27.98,27.43,27.91,108300.0],["2010-10-18",27.67,27.99,27.63,27.98,89800.0],["2010-10-19",27.65,27.93,27.5,27.9,110100.0],["2010-10-20",28.0,28.29,27.81,28.03,132300.0],["2010-10-21",28.2,28.46,27.71,28.04,86300.0],["2010-10-22",27.93,28.18,27.88,28.06,67400.0],["2010-10-25",28.33,28.65,28.29,28.46,38800.0],["2010-10-26",28.23,28.68,28.23,28.56,43300.0],["2010-10-27",28.4,28.61,28.28,28.47,69700.0],["2010-10-28",28.73,28.73,28.0,28.38,30500.0],["2010-10-29",28.35,28.98,28.28,28.56,91900.0],["2010-11-01",28.63,29.19,28.4,28.66,76300.0],["2010-11-02",29.14,29.83,28.73,29.77,106400.0],["2010-11-03",29.89,29.96,27.6,28.47,266000.0],["2010-11-04",28.9,29.47,28.66,29.45,162000.0],["2010-11-05",29.43,29.76,28.98,29.68,69000.0],["2010-11-08",29.55,29.82,29.32,29.79,106500.0],["2010-11-09",29.73,29.81,29.31,29.41,41400.0],["2010-11-10",29.41,29.69,29.2,29.65,65700.0],["2010-11-11",29.29,29.47,29.2,29.2,49400.0],["2010-11-12",29.1,29.19,28.72,28.75,48000.0],["2010-11-15",28.91,28.93,28.56,28.59,71200.0],["2010-11-16",28.31,28.78,27.4,27.76,133100.0],["2010-11-17",27.79,28.01,26.56,27.77,44300.0],["2010-11-18",28.64,28.64,27.94,28.32,74900.0],["2010-11-19",28.34,28.5,28.03,28.34,51300.0],["2010-11-22",28.35,28.59,27.95,28.51,27700.0],["2010-11-23",28.15,28.45,28.02,28.15,51000.0],["2010-11-24",28.48,28.51,28.19,28.5,62100.0],["2010-11-26",28.3,28.5,28.3,28.4,11800.0],["2010-11-29",28.3,28.39,27.82,28.34,31600.0],["2010-11-30",28.01,28.11,27.59,27.98,86800.0],["2010-12-01",28.53,28.53,28.07,28.29,84600.0],["2010-12-02",28.29,28.5,28.16,28.39,44000.0],["2010-12-03",28.14,28.5,28.0,28.26,52400.0],["2010-12-06",28.1,28.66,28.02,28.45,64900.0],["2010-12-07",28.7,28.76,28.5,28.68,104200.0],["2010-12-08",28.64,28.81,28.57,28.6,73300.0],["2010-12-09",28.7,28.75,28.41,28.67,62500.0],["2010-12-10",28.79,28.98,28.49,28.94,45500.0],["2010-12-13",28.94,28.96,28.71,28.72,112800.0],["2010-12-14",28.9,28.95,28.47,28.76,64000.0],["2010-12-15",28.79,28.88,28.39,28.43,99600.0],["2010-12-16",28.36,28.69,28.19,28.52,81200.0],["2010-12-17",28.4,28.6,28.09,28.25,214500.0],["2010-12-20",28.2,28.36,28.05,28.19,56800.0],["2010-12-21",28.23,28.23,27.73,27.83,80100.0],["2010-12-22",28.05,28.05,27.65,27.66,62700.0],["2010-12-23",27.62,27.86,27.39,27.45,91900.0],["2010-12-27",27.35,27.83,27.35,27.51,82800.0],["2010-12-28",27.47,27.53,27.05,27.16,85300.0],["2010-12-29",27.29,27.29,27.04,27.1,59300.0],["2010-12-30",27.14,27.21,26.78,26.86,72400.0],["2010-12-31",26.88,27.08,26.76,26.81,86600.0],["2011-01-03",27.12,27.35,26.85,27.14,199700.0],["2011-01-04",27.17,27.32,26.69,26.75,149700.0],["2011-01-05",26.52,27.0,26.5,26.78,60000.0],["2011-01-06",26.73,26.89,26.56,26.71,70700.0],["2011-01-07",26.86,27.15,26.62,26.89,88600.0],["2011-01-10",26.83,27.15,26.64,26.99,74700.0],["2011-01-11",27.17,27.25,26.95,27.1,34700.0],["2011-01-12",27.39,27.39,27.13,27.27,79300.0],["2011-01-13",27.36,28.11,27.36,27.67,77100.0],["2011-01-14",27.7,28.1,27.64,28.02,106900.0],["2011-01-18",27.86,29.49,27.86,29.28,227900.0],["2011-01-19",29.28,29.35,28.72,28.91,111700.0],["2011-01-20",28.8,29.05,28.46,28.46,132400.0],["2011-01-21",28.64,28.64,27.84,27.94,132900.0],["2011-01-24",27.04,28.23,27.04,28.0,52400.0],["2011-01-25",27.59,27.94,27.55,27.81,119300.0],["2011-01-26",28.03,28.85,27.8,28.78,95400.0],["2011-01-27",28.93,29.25,28.68,28.96,84000.0],["2011-01-28",28.84,29.01,27.91,28.15,133600.0],["2011-01-31",28.67,29.06,28.09,28.27,84000.0],["2011-02-01",28.56,28.95,28.27,28.7,104100.0],["2011-02-02",28.6,28.7,28.07,28.38,45800.0],["2011-02-03",28.48,28.59,28.12,28.42,37300.0],["2011-02-04",28.37,28.4,28.19,28.26,40200.0],["2011-02-07",28.23,28.72,28.21,28.31,48600.0],["2011-02-08",28.2,28.42,28.12,28.36,44600.0],["2011-02-09",28.19,28.45,28.05,28.11,30200.0],["2011-02-10",28.0,28.38,28.0,28.25,67700.0],["2011-02-11",28.16,28.82,28.08,28.79,82600.0],["2011-02-14",28.69,28.83,28.45,28.79,64900.0],["2011-02-15",28.66,29.04,28.64,28.95,69300.0],["2011-02-16",29.04,29.16,28.19,28.92,71400.0],["2011-02-17",28.92,29.12,28.48,29.04,43800.0],["2011-02-18",29.24,29.25,28.84,29.25,72700.0],["2011-02-22",28.83,28.95,28.29,28.37,57000.0],["2011-02-23",28.31,28.37,27.5,27.5,82700.0],["2011-02-24",27.62,27.76,26.85,27.59,149500.0],["2011-02-25",27.6,28.83,27.34,28.78,55500.0],["2011-02-28",28.88,29.13,28.65,28.94,48200.0],["2011-03-01",29.0,29.0,27.69,27.83,71300.0],["2011-03-02",27.73,27.75,27.04,27.27,106500.0],["2011-03-03",27.5,28.13,27.3,27.96,84700.0],["2011-03-04",27.89,28.04,27.46,27.62,65400.0],["2011-03-07",27.62,27.62,26.48,26.87,100700.0],["2011-03-08",26.92,27.5,26.64,27.25,92600.0],["2011-03-09",27.31,27.68,27.16,27.62,44500.0],["2011-03-10",27.21,27.28,26.5,26.57,116200.0],["2011-03-11",26.55,26.75,26.25,26.46,114300.0],["2011-03-14",26.42,26.43,25.78,25.82,170600.0],["2011-03-15",25.1,25.73,25.08,25.61,112600.0],["2011-03-16",25.58,25.79,25.15,25.49,125000.0],["2011-03-17",26.0,26.05,25.47,25.62,104400.0],["2011-03-18",25.91,26.48,25.82,26.44,142300.0],["2011-03-21",26.7,27.15,26.7,27.01,75700.0],["2011-03-22",26.98,26.98,26.57,26.68,92000.0],["2011-03-23",26.51,27.19,26.3,27.09,86700.0],["2011-03-24",27.22,27.4,27.02,27.18,76000.0],["2011-03-25",27.27,28.01,27.09,27.36,95400.0],["2011-03-28",27.46,27.96,27.38,27.62,52500.0],["2011-03-29",27.69,28.19,27.61,27.98,80100.0],["2011-03-30",28.14,28.21,27.89,28.06,138400.0],["2011-03-31",27.98,28.29,27.98,28.21,101900.0],["2011-04-01",28.03,28.4,27.3,28.3,265700.0],["2011-04-04",28.3,28.5,28.18,28.36,100700.0],["2011-04-05",28.26,28.58,28.05,28.31,217700.0],["2011-04-06",28.4,28.48,28.15,28.27,85900.0],["2011-04-07",28.24,28.3,27.97,28.16,109500.0],["2011-04-08",28.16,28.26,27.86,28.23,73600.0],["2011-04-11",28.18,28.35,28.15,28.31,92800.0],["2011-04-12",28.18,28.35,28.04,28.22,62900.0],["2011-04-13",28.48,28.48,28.12,28.29,60500.0],["2011-04-14",28.01,28.3,27.77,28.2,74700.0],["2011-04-15",28.05,28.35,27.87,28.18,106700.0],["2011-04-18",27.89,28.15,27.66,28.04,88200.0],["2011-04-19",28.12,28.12,27.57,27.64,46800.0],["2011-04-20",28.01,28.28,27.37,27.76,143500.0],["2011-04-21",28.0,28.0,26.91,27.02,86100.0],["2011-04-25",26.88,27.2,26.53,27.03,87700.0],["2011-04-26",27.04,27.62,27.01,27.53,94900.0],["2011-04-27",27.41,27.71,27.27,27.68,74300.0],["2011-04-28",27.56,27.95,27.56,27.95,41400.0],["2011-04-29",28.0,28.21,27.81,28.15,71000.0],["2011-05-02",28.17,28.24,27.02,27.35,191600.0],["2011-05-03",27.37,27.48,26.81,27.25,176300.0],["2011-05-04",27.27,27.27,26.26,26.33,116000.0],["2011-05-05",26.26,26.77,26.08,26.6,100100.0],["2011-05-06",26.97,26.97,26.7,26.9,93000.0],["2011-05-09",26.83,26.95,26.47,26.91,104400.0],["2011-05-10",26.9,27.15,26.7,27.13,112400.0],["2011-05-11",27.0,27.2,26.48,26.89,176200.0],["2011-05-12",26.79,26.94,26.5,26.83,92600.0],["2011-05-13",26.79,26.83,26.16,26.27,107600.0],["2011-05-16",25.99,26.28,25.77,25.95,110000.0],["2011-05-17",25.79,25.93,25.63,25.84,64400.0],["2011-05-18",25.91,26.26,25.74,26.2,50200.0],["2011-05-19",26.44,26.65,26.05,26.18,49900.0],["2011-05-20",26.0,26.6,26.0,26.42,51600.0],["2011-05-23",25.95,26.18,25.75,25.78,61800.0],["2011-05-24",25.81,26.0,25.72,25.76,85000.0],["2011-05-25",25.67,25.75,25.47,25.66,39700.0],["2011-05-26",25.55,26.02,25.55,25.96,50700.0],["2011-05-27",26.11,26.53,26.06,26.33,52400.0],["2011-05-31",26.46,26.47,26.0,26.24,142000.0],["2011-06-01",26.05,26.25,25.26,25.3,109300.0],["2011-06-02",25.31,25.67,25.11,25.43,54500.0],["2011-06-03",25.03,25.4,25.0,25.01,86300.0],["2011-06-06",25.0,25.25,24.82,24.96,80900.0],["2011-06-07",25.15,25.15,24.84,25.0,91400.0],["2011-06-08",24.85,25.02,24.35,24.43,126900.0],["2011-06-09",24.5,24.81,24.13,24.57,91600.0],["2011-06-10",24.44,24.44,24.01,24.13,68800.0],["2011-06-13",24.13,24.16,23.66,23.67,87500.0],["2011-06-14",23.86,24.91,23.8,24.87,108700.0],["2011-06-15",24.66,24.66,24.25,24.36,81400.0],["2011-06-16",24.32,25.29,24.25,25.15,115200.0],["2011-06-17",25.31,25.66,25.25,25.5,171000.0],["2011-06-20",25.47,25.8,25.47,25.66,89400.0],["2011-06-21",25.72,26.0,25.54,25.83,117800.0],["2011-06-22",25.69,25.91,25.55,25.71,60300.0],["2011-06-23",25.04,25.62,25.04,25.56,67100.0],["2011-06-24",25.63,25.79,25.41,25.63,375300.0],["2011-06-27",25.53,26.09,25.53,26.03,50900.0],["2011-06-28",26.06,26.34,26.03,26.34,63500.0],["2011-06-29",26.35,26.48,26.08,26.27,85700.0],["2011-06-30",26.19,26.42,26.16,26.29,66000.0],["2011-07-01",26.17,26.42,26.13,26.28,161300.0],["2011-07-05",26.22,26.37,26.05,26.36,95400.0],["2011-07-06",26.21,26.59,25.5,26.27,74600.0],["2011-07-07",26.44,26.96,26.27,26.87,83500.0],["2011-07-08",26.44,26.84,26.44,26.68,67400.0],["2011-07-11",26.29,26.29,25.38,25.59,122600.0],["2011-07-12",25.55,26.28,25.3,25.7,51600.0],["2011-07-13",25.89,26.24,25.48,25.61,62400.0],["2011-07-14",25.72,25.88,25.54,25.75,122800.0],["2011-07-15",25.78,26.87,25.44,25.68,135400.0],["2011-07-18",25.46,25.66,25.09,25.14,57000.0],["2011-07-19",25.4,25.73,25.2,25.61,72100.0],["2011-07-20",25.66,26.16,25.38,25.41,56500.0],["2011-07-21",25.47,25.83,25.44,25.73,76100.0],["2011-07-22",25.78,26.4,25.4,25.59,42800.0],["2011-07-25",25.2,25.42,25.12,25.14,48200.0],["2011-07-26",25.07,25.11,24.56,24.69,75700.0],["2011-07-27",24.51,24.59,24.12,24.16,121300.0],["2011-07-28",24.22,24.62,24.06,24.59,68300.0],["2011-07-29",24.32,24.87,24.25,24.76,57600.0],["2011-08-01",25.09,25.3,24.14,24.26,74000.0],["2011-08-02",24.16,24.49,23.66,23.67,77600.0],["2011-08-03",23.78,23.8,23.07,23.26,129800.0],["2011-08-04",22.93,22.96,21.7,21.71,162700.0],["2011-08-05",21.97,22.13,20.99,21.19,203900.0],["2011-08-08",20.51,22.86,20.51,20.79,230300.0],["2011-08-09",21.47,22.82,20.39,22.72,170800.0],["2011-08-10",24.0,24.0,20.95,21.0,210000.0],["2011-08-11",21.13,21.71,20.68,21.36,403700.0],["2011-08-12",21.48,21.88,20.86,21.25,257300.0],["2011-08-15",21.41,22.15,21.41,22.1,100400.0],["2011-08-16",21.88,22.23,21.62,22.05,83800.0],["2011-08-17",22.42,22.42,21.95,22.23,45500.0],["2011-08-18",21.61,22.0,21.48,21.6,156600.0],["2011-08-19",21.13,21.87,21.0,21.33,158200.0],["2011-08-22",21.93,22.34,21.4,21.52,106600.0],["2011-08-23",21.73,21.84,21.15,21.64,200100.0],["2011-08-24",21.54,21.75,21.23,21.67,193700.0],["2011-08-25",21.8,21.89,21.33,21.41,232700.0],["2011-08-26",21.2,21.78,21.0,21.58,108200.0],["2011-08-29",22.0,22.57,21.8,22.5,126600.0],["2011-08-30",22.4,22.62,21.91,22.34,72900.0],["2011-08-31",22.46,22.58,22.03,22.43,119300.0],["2011-09-01",22.43,22.85,22.03,22.15,110700.0],["2011-09-02",21.66,22.75,21.66,21.93,208800.0],["2011-09-06",21.71,22.21,21.71,22.15,195300.0],["2011-09-07",22.48,22.75,22.37,22.68,104800.0],["2011-09-08",22.59,22.76,22.36,22.36,81800.0],["2011-09-09",22.36,22.45,21.77,21.89,146600.0],["2011-09-12",21.54,21.98,21.1,21.53,97200.0],["2011-09-13",21.57,21.69,21.25,21.59,88100.0],["2011-09-14",21.78,22.13,21.24,21.92,65800.0],["2011-09-15",22.14,22.14,21.68,21.93,54200.0],["2011-09-16",22.06,22.56,21.79,22.51,158400.0],["2011-09-19",22.15,22.15,21.57,21.62,73600.0],["2011-09-20",21.79,22.23,21.5,21.5,76400.0],["2011-09-21",21.52,21.84,21.0,21.02,77100.0],["2011-09-22",20.73,21.35,20.73,20.88,133700.0],["2011-09-23",20.88,21.12,20.69,20.83,158500.0],["2011-09-26",21.01,21.26,20.38,20.84,215300.0],["2011-09-27",21.02,21.31,20.79,21.0,360300.0],["2011-09-28",21.06,21.06,20.22,20.23,139000.0],["2011-09-29",20.66,21.24,20.53,21.22,151100.0],["2011-09-30",21.0,21.22,20.74,20.74,154900.0],["2011-10-03",20.65,21.05,20.23,20.3,267500.0],["2011-10-04",20.1,21.45,20.01,21.36,254600.0],["2011-10-05",21.35,21.85,21.24,21.6,112400.0],["2011-10-06",21.58,22.21,21.5,22.02,81600.0],["2011-10-07",22.08,22.12,21.11,21.21,87300.0],["2011-10-10",21.57,21.86,21.32,21.77,116600.0],["2011-10-11",21.77,22.18,21.74,21.78,157500.0],["2011-10-12",22.01,22.09,21.8,21.96,198600.0],["2011-10-13",21.81,21.91,21.59,21.68,95600.0],["2011-10-14",21.86,22.05,21.49,21.67,120300.0],["2011-10-17",21.43,21.47,20.68,20.73,122400.0],["2011-10-18",20.89,21.59,20.73,21.48,105700.0],["2011-10-19",21.45,21.52,21.04,21.12,100200.0],["2011-10-20",21.08,21.5,20.86,21.48,75900.0],["2011-10-21",21.75,21.96,21.48,21.8,156800.0],["2011-10-24",21.88,22.29,21.75,22.24,183400.0],["2011-10-25",22.11,22.24,21.75,22.16,123800.0],["2011-10-26",22.51,22.63,22.13,22.55,104900.0],["2011-10-27",22.73,23.4,22.73,23.38,215500.0],["2011-10-28",23.31,23.7,23.1,23.21,121000.0],["2011-10-31",22.92,23.39,22.0,22.53,127700.0],["2011-11-01",22.02,22.5,21.61,21.91,271400.0],["2011-11-02",22.26,22.87,22.05,22.81,154300.0],["2011-11-03",23.08,23.34,22.5,23.21,92200.0],["2011-11-04",23.02,23.29,22.79,22.93,63100.0],["2011-11-07",22.93,23.11,22.47,22.93,46800.0],["2011-11-08",23.14,23.3,22.75,23.15,98600.0],["2011-11-09",22.66,22.66,22.1,22.17,103300.0],["2011-11-10",22.51,23.75,22.51,22.81,185900.0],["2011-11-11",22.99,23.47,22.8,23.46,89600.0],["2011-11-14",23.28,23.4,22.19,22.51,236300.0],["2011-11-15",22.5,22.84,22.35,22.65,136800.0],["2011-11-16",22.48,22.65,22.3,22.31,109400.0],["2011-11-17",22.32,22.62,22.05,22.07,114400.0],["2011-11-18",22.49,22.93,22.22,22.91,156100.0],["2011-11-21",22.51,22.66,22.29,22.32,113500.0],["2011-11-22",22.4,22.65,22.27,22.44,70100.0],["2011-11-23",22.3,22.34,22.0,22.0,128700.0],["2011-11-25",22.0,22.2,21.91,21.91,46200.0],["2011-11-28",22.57,23.22,22.24,22.53,92800.0],["2011-11-29",22.49,22.53,22.09,22.35,93400.0],["2011-11-30",23.01,23.87,22.98,23.84,235900.0],["2011-12-01",23.73,23.73,23.04,23.09,106400.0],["2011-12-02",23.98,24.34,23.57,24.09,273500.0],["2011-12-05",24.62,24.84,24.1,24.24,181600.0],["2011-12-06",24.4,24.8,24.25,24.62,108400.0],["2011-12-07",24.57,24.77,24.25,24.65,80000.0],["2011-12-08",24.5,24.52,23.73,23.8,139000.0],["2011-12-09",23.97,24.79,23.97,24.71,96600.0],["2011-12-12",24.58,24.6,24.01,24.2,96300.0],["2011-12-13",24.33,24.5,23.29,23.38,151000.0],["2011-12-14",23.25,23.62,22.73,22.78,178000.0],["2011-12-15",23.03,23.68,22.95,23.54,148200.0],["2011-12-16",23.74,23.94,22.91,22.97,226800.0],["2011-12-19",23.21,23.4,22.6,22.63,114600.0],["2011-12-20",23.16,23.59,23.09,23.49,157900.0],["2011-12-21",23.56,23.68,23.22,23.54,101100.0],["2011-12-22",23.6,23.7,23.39,23.63,121600.0],["2011-12-23",23.75,23.77,23.45,23.72,76700.0],["2011-12-27",23.7,23.7,23.5,23.51,90100.0],["2011-12-28",23.6,23.6,23.23,23.46,83400.0],["2011-12-29",23.59,23.69,23.27,23.65,138200.0],["2011-12-30",23.65,23.77,23.5,23.67,137000.0],["2012-01-03",24.33,24.69,24.25,24.27,168200.0],["2012-01-04",24.27,24.49,24.02,24.43,119800.0],["2012-01-05",24.38,24.63,24.01,24.56,79700.0],["2012-01-06",24.67,25.01,24.35,24.78,97000.0],["2012-01-09",24.95,24.95,24.44,24.71,80400.0],["2012-01-10",24.97,25.12,24.8,24.97,53800.0],["2012-01-11",24.94,24.97,24.67,24.74,95900.0],["2012-01-12",24.78,25.25,24.54,25.15,140300.0],["2012-01-13",24.95,25.1,24.8,25.05,60500.0],["2012-01-17",25.17,25.17,24.53,24.89,99700.0],["2012-01-18",24.8,25.27,24.75,25.23,56500.0],["2012-01-19",25.21,25.54,24.9,25.5,113100.0],["2012-01-20",25.37,25.99,25.1,25.7,100100.0],["2012-01-23",25.77,25.96,25.4,25.46,71300.0],["2012-01-24",25.31,25.35,25.14,25.18,100100.0],["2012-01-25",25.0,25.59,24.72,25.39,152200.0],["2012-01-26",25.58,25.94,25.11,25.91,136800.0],["2012-01-27",25.74,25.91,25.39,25.68,49300.0],["2012-01-30",25.49,25.68,25.26,25.34,60100.0],["2012-01-31",25.43,25.89,25.33,25.67,56500.0],["2012-02-01",25.92,26.24,25.88,25.98,118400.0],["2012-02-02",26.15,26.15,25.76,25.86,67600.0],["2012-02-03",26.32,26.4,25.98,26.35,124000.0],["2012-02-06",26.3,26.3,25.78,25.98,58800.0],["2012-02-07",25.9,26.14,25.75,25.96,70700.0],["2012-02-08",25.99,26.04,25.64,25.97,54500.0],["2012-02-09",26.01,26.12,25.65,26.02,65500.0],["2012-02-10",25.89,26.08,25.4,25.48,62800.0],["2012-02-13",25.53,25.83,25.3,25.6,66000.0],["2012-02-14",25.42,25.42,25.0,25.32,82700.0],["2012-02-15",25.41,25.49,25.0,25.1,94000.0],["2012-02-16",25.01,25.35,24.99,25.27,109700.0],["2012-02-17",25.38,25.5,25.11,25.27,129900.0],["2012-02-21",25.6,25.6,25.16,25.41,76600.0],["2012-02-22",25.71,25.71,23.6,23.6,263300.0],["2012-02-23",23.69,24.24,23.5,24.16,155000.0],["2012-02-24",24.11,24.11,23.68,23.84,96400.0],["2012-02-27",23.61,23.89,23.54,23.86,135300.0],["2012-02-28",23.84,24.06,23.78,23.88,100200.0],["2012-02-29",23.98,24.2,23.55,23.55,105000.0],["2012-03-01",23.64,23.98,23.55,23.83,175000.0],["2012-03-02",23.89,24.17,23.85,23.93,201700.0],["2012-03-05",23.85,24.13,23.61,24.08,101800.0],["2012-03-06",23.85,24.04,23.56,23.68,179000.0],["2012-03-07",23.83,24.06,23.68,23.79,534200.0],["2012-03-08",23.91,24.01,23.57,23.84,181100.0],["2012-03-09",23.8,24.55,23.69,24.42,109800.0],["2012-03-12",24.36,24.39,24.09,24.2,61200.0],["2012-03-13",24.4,24.53,24.2,24.48,137700.0],["2012-03-14",24.48,24.48,24.26,24.36,123300.0],["2012-03-15",24.4,24.51,24.09,24.37,118600.0],["2012-03-16",24.41,24.41,24.21,24.24,141700.0],["2012-03-19",24.23,24.39,24.05,24.1,101000.0],["2012-03-20",24.03,24.23,23.77,23.9,93500.0],["2012-03-21",23.92,24.09,23.72,23.75,87400.0],["2012-03-22",23.58,23.89,23.55,23.86,201400.0],["2012-03-23",23.81,24.44,23.77,24.44,82100.0],["2012-03-26",24.59,24.95,24.31,24.95,110800.0],["2012-03-27",24.93,24.95,24.72,24.79,69400.0],["2012-03-28",24.87,24.92,24.65,24.74,62300.0],["2012-03-29",24.64,24.7,24.36,24.56,44700.0],["2012-03-30",24.74,24.74,24.42,24.63,106000.0],["2012-04-02",24.51,25.0,24.51,24.99,135900.0],["2012-04-03",25.0,25.14,24.71,24.78,123500.0],["2012-04-04",24.5,24.8,24.45,24.51,82700.0],["2012-04-05",24.38,24.47,24.16,24.22,136100.0],["2012-04-09",23.95,24.43,23.92,24.34,102700.0],["2012-04-10",24.47,24.82,24.27,24.7,153800.0],["2012-04-11",24.89,24.89,24.52,24.69,96500.0],["2012-04-12",24.62,25.19,24.54,25.08,72600.0],["2012-04-13",24.92,24.99,24.52,24.56,97200.0],["2012-04-16",24.59,24.92,24.54,24.73,42700.0],["2012-04-17",24.97,25.2,24.67,24.75,91100.0],["2012-04-18",24.61,24.68,24.45,24.47,60400.0],["2012-04-19",24.55,24.66,24.44,24.44,63300.0],["2012-04-20",25.04,25.04,24.25,24.39,111200.0],["2012-04-23",24.0,24.47,24.0,24.34,100800.0],["2012-04-24",24.29,24.85,24.29,24.85,67000.0],["2012-04-25",25.0,25.12,24.69,24.8,47800.0],["2012-04-26",24.64,25.07,24.64,24.97,60100.0],["2012-04-27",25.05,25.11,24.75,25.08,47000.0],["2012-04-30",25.05,25.1,24.83,24.9,95700.0],["2012-05-01",24.7,25.03,24.5,25.0,129000.0],["2012-05-02",24.78,25.28,24.73,25.28,98000.0],["2012-05-03",25.08,25.31,24.94,25.31,129800.0],["2012-05-04",25.16,25.23,24.9,24.91,87300.0],["2012-05-07",24.9,25.05,24.63,24.83,60400.0],["2012-05-08",24.65,25.27,24.65,25.21,103100.0],["2012-05-09",24.95,25.17,24.94,25.07,57700.0],["2012-05-10",25.2,25.2,24.92,25.17,60000.0],["2012-05-11",24.91,25.14,24.88,25.14,78600.0],["2012-05-14",24.91,25.13,24.9,24.99,73000.0],["2012-05-15",25.07,25.07,24.76,24.89,98200.0],["2012-05-16",24.94,25.07,24.6,24.63,136000.0],["2012-05-17",24.74,25.08,24.53,24.7,102300.0],["2012-05-18",24.7,24.82,23.9,23.98,145000.0],["2012-05-21",24.02,24.35,23.89,24.31,74900.0],["2012-05-22",24.34,24.51,24.25,24.48,77700.0],["2012-05-23",24.25,24.5,24.24,24.34,66400.0],["2012-05-24",24.4,24.73,24.25,24.73,64700.0],["2012-05-25",24.73,24.88,24.54,24.58,86700.0],["2012-05-29",24.86,24.91,24.51,24.71,49200.0],["2012-05-30",24.45,24.65,24.3,24.42,82100.0],["2012-05-31",24.4,24.92,24.25,24.76,95200.0],["2012-06-01",24.41,24.76,24.31,24.53,89100.0],["2012-06-04",24.66,24.96,24.13,24.81,116700.0],["2012-06-05",24.68,25.08,24.59,24.89,119700.0],["2012-06-06",25.0,25.15,24.62,25.15,162000.0],["2012-06-07",25.18,25.41,24.86,25.13,94300.0],["2012-06-08",25.16,25.35,24.85,25.33,126800.0],["2012-06-11",25.45,25.56,24.86,24.87,78000.0],["2012-06-12",25.02,25.02,24.5,24.57,98100.0],["2012-06-13",24.54,24.7,24.25,24.3,65200.0],["2012-06-14",24.3,24.64,24.25,24.43,69800.0],["2012-06-15",24.35,25.1,24.35,25.04,230200.0],["2012-06-18",24.94,25.29,24.76,25.14,61600.0],["2012-06-19",25.31,25.87,25.01,25.8,120100.0],["2012-06-20",25.79,25.99,25.63,25.96,194000.0],["2012-06-21",26.0,26.0,25.41,25.48,142600.0],["2012-06-22",25.49,25.76,25.38,25.76,158400.0],["2012-06-25",25.44,25.68,25.1,25.43,93300.0],["2012-06-26",25.37,25.63,25.2,25.26,132000.0],["2012-06-27",25.2,25.52,25.2,25.45,49900.0],["2012-06-28",25.28,25.46,24.72,24.96,164400.0],["2012-06-29",25.45,25.45,25.2,25.42,105100.0],["2012-07-02",25.52,25.7,25.31,25.68,82900.0],["2012-07-03",25.72,25.72,25.49,25.68,61800.0],["2012-07-05",25.65,25.65,25.28,25.34,66400.0],["2012-07-06",25.18,25.25,25.0,25.02,113700.0],["2012-07-09",25.0,25.15,24.8,25.07,45800.0],["2012-07-10",25.12,25.12,24.52,24.65,91300.0],["2012-07-11",24.74,24.86,24.52,24.82,96700.0],["2012-07-12",24.57,24.76,24.5,24.54,170300.0],["2012-07-13",24.67,24.78,24.25,24.41,170200.0],["2012-07-16",24.4,24.6,24.28,24.47,145600.0],["2012-07-17",24.5,24.59,23.98,24.38,148300.0],["2012-07-18",24.33,24.64,24.33,24.54,79800.0],["2012-07-19",24.58,24.58,24.4,24.45,328800.0],["2012-07-20",24.45,24.45,24.23,24.25,101100.0],["2012-07-23",23.99,24.24,23.8,23.98,165400.0],["2012-07-24",24.0,24.21,23.55,23.6,133300.0],["2012-07-25",23.71,23.77,23.25,23.27,143600.0],["2012-07-26",23.5,23.79,23.43,23.54,76800.0],["2012-07-27",23.51,23.72,23.45,23.68,84800.0],["2012-07-30",23.68,23.72,23.5,23.5,93500.0],["2012-07-31",23.42,23.68,23.26,23.56,110500.0],["2012-08-01",23.58,23.88,23.58,23.8,133000.0],["2012-08-02",23.65,23.93,23.56,23.73,128900.0],["2012-08-03",23.85,24.32,23.85,23.94,156600.0],["2012-08-06",23.93,24.12,23.61,23.62,82300.0],["2012-08-07",23.72,23.84,23.48,23.53,93700.0],["2012-08-08",23.52,23.76,23.47,23.52,140000.0],["2012-08-09",23.54,23.96,23.5,23.76,93400.0],["2012-08-10",23.8,23.88,23.6,23.64,114400.0],["2012-08-13",23.6,23.87,23.6,23.76,139500.0],["2012-08-14",23.78,24.06,23.76,23.95,66100.0],["2012-08-15",23.92,24.09,23.87,23.9,53800.0],["2012-08-16",24.05,24.12,23.76,24.06,100900.0],["2012-08-17",24.03,24.45,24.03,24.44,62600.0],["2012-08-20",24.43,24.56,24.22,24.38,83800.0],["2012-08-21",24.41,25.4,24.41,25.36,216500.0],["2012-08-22",25.38,25.41,24.86,24.93,142300.0],["2012-08-23",24.95,25.11,24.26,24.32,138200.0],["2012-08-24",24.29,24.42,23.9,23.94,228100.0],["2012-08-27",24.03,24.3,23.97,24.14,85400.0],["2012-08-28",24.15,24.27,23.92,23.96,98800.0],["2012-08-29",24.02,24.23,23.91,24.09,106400.0],["2012-08-30",23.9,24.18,23.9,24.03,173000.0],["2012-08-31",24.2,24.36,24.05,24.28,110600.0],["2012-09-04",24.0,24.85,24.0,24.82,170900.0],["2012-09-05",24.91,25.13,24.7,25.13,133600.0],["2012-09-06",25.14,25.31,24.96,25.15,133900.0],["2012-09-07",25.15,25.29,24.95,25.16,82600.0],["2012-09-10",25.07,25.23,25.04,25.07,53600.0],["2012-09-11",25.03,25.16,24.71,25.1,83900.0],["2012-09-12",25.04,25.12,24.94,24.99,60800.0],["2012-09-13",25.04,25.38,24.82,25.26,93900.0],["2012-09-14",25.18,25.5,25.15,25.39,177800.0],["2012-09-17",25.12,25.47,25.12,25.43,52800.0],["2012-09-18",25.22,25.5,25.22,25.37,51100.0],["2012-09-19",25.23,25.41,25.2,25.28,60900.0],["2012-09-20",25.12,25.28,25.02,25.21,72600.0],["2012-09-21",25.12,25.29,25.04,25.04,174800.0],["2012-09-24",25.04,25.4,25.04,25.26,62900.0],["2012-09-25",25.39,25.39,25.0,25.03,83600.0],["2012-09-26",25.03,25.16,24.82,24.97,79900.0],["2012-09-27",24.99,25.0,24.76,24.87,65800.0],["2012-09-28",24.83,25.0,24.75,24.75,97700.0],["2012-10-01",24.78,25.46,24.78,25.39,217300.0],["2012-10-02",25.41,25.66,25.34,25.65,104500.0],["2012-10-03",25.65,25.66,25.35,25.42,61600.0],["2012-10-04",25.49,25.58,25.28,25.58,62500.0],["2012-10-05",25.66,25.7,25.49,25.67,110000.0],["2012-10-08",25.71,25.76,25.64,25.73,115400.0],["2012-10-09",25.78,25.83,25.4,25.61,103700.0],["2012-10-10",25.69,25.87,25.5,25.62,159700.0],["2012-10-11",25.82,25.83,25.61,25.7,97100.0],["2012-10-12",25.85,25.85,25.49,25.58,89100.0],["2012-10-15",25.56,25.65,25.37,25.59,104500.0],["2012-10-16",25.62,25.83,25.54,25.73,84500.0],["2012-10-17",25.79,25.85,25.68,25.8,81400.0],["2012-10-18",25.8,25.87,25.58,25.59,107100.0],["2012-10-19",25.61,25.61,25.25,25.46,108300.0],["2012-10-22",25.73,25.73,25.38,25.54,39800.0],["2012-10-23",25.46,25.57,25.25,25.56,205800.0],["2012-10-24",25.58,25.78,25.42,25.73,51000.0],["2012-10-25",25.87,25.87,25.46,25.58,128800.0],["2012-10-26",25.64,25.64,25.28,25.48,91600.0],["2012-10-31",25.41,25.55,25.08,25.53,173400.0],["2012-11-01",25.45,25.45,23.85,24.07,526900.0],["2012-11-02",24.14,24.6,23.62,23.72,302400.0],["2012-11-05",23.67,24.08,23.25,24.0,184300.0],["2012-11-06",24.04,24.74,23.93,24.36,182200.0],["2012-11-07",24.19,24.39,23.9,23.98,180200.0],["2012-11-08",24.2,24.45,23.9,24.0,135500.0],["2012-11-09",23.76,24.24,23.71,23.97,105100.0],["2012-11-12",23.97,23.99,23.75,23.81,87200.0],["2012-11-13",23.85,23.86,23.22,23.35,193600.0],["2012-11-14",23.35,23.61,22.63,22.82,304000.0],["2012-11-15",22.82,22.94,22.4,22.65,255300.0],["2012-11-16",22.57,22.91,22.47,22.72,144500.0],["2012-11-19",22.81,22.9,22.61,22.67,244000.0],["2012-11-20",22.67,22.84,22.24,22.4,286300.0],["2012-11-21",22.94,23.24,22.74,23.21,351000.0],["2012-11-23",23.31,23.6,23.25,23.57,70700.0],["2012-11-26",23.6,23.67,23.28,23.67,134200.0],["2012-11-27",23.51,23.7,23.16,23.18,330600.0],["2012-11-28",23.17,23.28,23.0,23.26,119800.0],["2012-11-29",23.23,23.51,23.04,23.19,84700.0],["2012-11-30",23.19,23.36,23.03,23.13,270300.0],["2012-12-03",22.91,23.37,22.91,23.34,155700.0],["2012-12-04",23.35,23.47,23.18,23.35,132500.0],["2012-12-05",23.51,23.56,23.19,23.23,161600.0],["2012-12-06",23.47,23.49,23.06,23.11,260200.0],["2012-12-07",23.13,23.18,23.0,23.01,137100.0],["2012-12-10",23.05,23.18,22.3,22.51,272600.0],["2012-12-11",22.55,22.77,22.3,22.43,344300.0],["2012-12-12",22.53,22.85,22.27,22.31,312000.0],["2012-12-13",22.4,22.65,22.25,22.26,213800.0],["2012-12-14",22.29,22.58,22.29,22.39,207700.0],["2012-12-17",22.52,22.73,22.29,22.38,234700.0],["2012-12-18",22.47,22.63,22.35,22.58,204900.0],["2012-12-19",22.61,23.44,22.58,22.95,262400.0],["2012-12-20",23.09,23.46,22.99,23.12,238800.0],["2012-12-21",23.06,23.42,22.74,22.91,252300.0],["2012-12-24",22.99,23.0,22.56,22.58,64900.0],["2012-12-26",22.58,22.86,22.51,22.8,209900.0],["2012-12-27",22.85,23.04,22.73,22.88,161600.0],["2012-12-28",22.8,22.88,22.7,22.77,73300.0],["2012-12-31",22.72,23.1,22.67,23.08,149100.0],["2013-01-02",23.38,23.52,22.66,23.39,279200.0],["2013-01-03",23.42,23.42,23.07,23.22,65000.0],["2013-01-04",23.34,23.34,22.9,23.1,156100.0],["2013-01-07",23.0,23.08,22.82,22.88,89000.0],["2013-01-08",22.82,23.06,22.62,22.73,139500.0],["2013-01-09",22.88,22.99,22.64,22.76,176600.0],["2013-01-10",22.85,23.08,22.78,22.99,102500.0],["2013-01-11",23.05,23.05,22.76,22.76,86900.0],["2013-01-14",22.78,22.97,22.7,22.81,89300.0],["2013-01-15",22.77,22.96,22.74,22.94,90100.0],["2013-01-16",22.96,22.96,22.7,22.74,193900.0],["2013-01-17",22.83,22.9,22.66,22.76,89900.0],["2013-01-18",22.77,23.1,22.72,22.83,71600.0],["2013-01-22",22.96,22.96,22.81,22.82,91800.0],["2013-01-23",22.8,22.96,22.75,22.86,140500.0],["2013-01-24",22.78,23.17,22.75,22.99,208500.0],["2013-01-25",23.1,23.27,22.71,22.79,229100.0],["2013-01-28",22.73,23.15,22.73,23.0,133000.0],["2013-01-29",23.04,23.3,23.03,23.29,113200.0],["2013-01-30",23.23,23.72,23.16,23.7,198100.0],["2013-01-31",23.89,24.09,23.83,24.05,308200.0],["2013-02-01",24.2,24.41,24.01,24.24,147000.0],["2013-02-04",24.15,24.15,23.85,23.86,193300.0],["2013-02-05",23.9,24.18,23.9,24.07,163000.0],["2013-02-06",24.05,24.15,23.95,24.0,306900.0],["2013-02-07",24.67,24.69,23.99,24.19,150800.0],["2013-02-08",24.27,24.5,24.22,24.26,203800.0],["2013-02-11",24.33,24.6,24.15,24.46,74800.0],["2013-02-12",24.43,25.0,24.43,24.78,131500.0],["2013-02-13",24.72,24.84,24.67,24.81,193500.0],["2013-02-14",24.8,24.91,24.75,24.78,82500.0],["2013-02-15",24.71,24.85,24.5,24.78,107000.0],["2013-02-19",24.85,25.05,24.59,24.93,165000.0],["2013-02-20",24.96,25.0,24.51,24.57,373500.0],["2013-02-21",24.55,24.94,24.53,24.76,235400.0],["2013-02-22",24.9,24.9,24.58,24.78,191200.0],["2013-02-25",24.95,25.0,24.23,24.28,206500.0],["2013-02-26",24.3,24.57,24.07,24.27,201600.0],["2013-02-27",24.33,24.39,24.05,24.12,195100.0],["2013-02-28",24.1,24.47,23.9,23.98,277000.0],["2013-03-01",23.9,24.13,23.75,24.1,247900.0],["2013-03-04",24.0,24.1,23.83,24.02,159400.0],["2013-03-05",24.01,24.21,23.92,23.99,192800.0],["2013-03-06",23.91,24.39,23.8,24.24,328000.0],["2013-03-07",24.21,24.22,24.0,24.2,116500.0],["2013-03-08",24.37,24.49,23.98,24.07,92800.0],["2013-03-11",24.0,24.2,23.95,24.01,110300.0],["2013-03-12",24.01,24.19,24.01,24.12,88100.0],["2013-03-13",24.2,24.59,24.14,24.3,155900.0],["2013-03-14",24.25,24.69,24.12,24.43,119500.0],["2013-03-15",24.49,24.76,24.26,24.5,154600.0],["2013-03-18",24.42,24.56,24.26,24.49,95400.0],["2013-03-19",24.45,24.67,24.4,24.62,192400.0],["2013-03-20",24.71,24.74,24.47,24.62,101900.0],["2013-03-21",24.52,24.6,24.41,24.52,102100.0],["2013-03-22",24.61,24.66,24.38,24.53,82200.0],["2013-03-25",24.53,24.75,24.41,24.48,68800.0],["2013-03-26",24.6,24.6,24.32,24.39,118600.0],["2013-03-27",24.26,24.62,24.26,24.53,132600.0],["2013-03-28",24.52,24.54,24.33,24.45,336400.0],["2013-04-01",24.45,24.58,24.27,24.39,92200.0],["2013-04-02",24.45,24.61,24.31,24.43,92800.0],["2013-04-03",24.46,24.46,24.18,24.3,86200.0],["2013-04-04",24.34,24.34,24.07,24.16,73600.0],["2013-04-05",24.05,24.28,23.92,24.26,99600.0],["2013-04-08",24.36,24.8,24.34,24.79,100300.0],["2013-04-09",24.8,25.09,24.78,24.98,191200.0],["2013-04-10",25.02,25.2,24.97,25.1,225400.0],["2013-04-11",25.02,25.39,25.02,25.24,85200.0],["2013-04-12",25.01,25.33,25.0,25.12,97700.0],["2013-04-15",25.11,25.25,24.46,24.65,194800.0],["2013-04-16",24.79,24.82,24.55,24.77,208800.0],["2013-04-17",24.66,24.68,24.07,24.25,271000.0],["2013-04-18",24.22,24.22,23.92,24.06,261500.0],["2013-04-19",24.15,24.15,23.83,24.1,139500.0],["2013-04-22",24.2,24.23,24.01,24.06,102200.0],["2013-04-23",24.18,24.67,24.13,24.61,77800.0],["2013-04-24",24.64,24.84,24.45,24.78,43800.0],["2013-04-25",24.84,25.14,24.65,24.95,163200.0],["2013-04-26",24.87,25.09,24.54,24.58,82800.0],["2013-04-29",24.59,24.79,24.5,24.73,55000.0],["2013-04-30",24.61,24.71,24.43,24.61,121400.0],["2013-05-01",24.48,24.62,24.26,24.47,251700.0],["2013-05-02",24.48,24.6,24.21,24.3,201500.0],["2013-05-03",24.55,24.62,24.25,24.28,212200.0],["2013-05-06",24.34,24.75,24.3,24.69,114800.0],["2013-05-07",24.72,25.02,24.65,25.01,172600.0],["2013-05-08",24.96,25.07,24.86,25.02,145600.0],["2013-05-09",24.96,24.99,24.5,24.57,92300.0],["2013-05-10",24.66,24.69,24.5,24.51,111700.0],["2013-05-13",24.45,24.45,24.2,24.28,137900.0],["2013-05-14",24.23,24.45,24.23,24.42,120200.0],["2013-05-15",24.34,24.34,24.12,24.12,118600.0],["2013-05-16",24.12,24.36,24.12,24.22,62100.0],["2013-05-17",24.42,24.45,24.04,24.2,112100.0],["2013-05-20",24.21,24.52,24.13,24.32,60800.0],["2013-05-21",24.49,24.98,24.35,24.41,96400.0],["2013-05-22",24.25,24.71,23.98,24.16,138300.0],["2013-05-23",24.04,24.34,23.88,24.15,155500.0],["2013-05-24",24.16,24.16,23.89,23.98,57800.0],["2013-05-28",24.2,24.36,24.01,24.15,106100.0],["2013-05-29",24.05,24.5,23.9,24.43,284400.0],["2013-05-30",24.48,24.73,24.45,24.55,149000.0],["2013-05-31",24.41,24.62,24.18,24.19,128000.0],["2013-06-03",24.17,24.74,24.16,24.74,205300.0],["2013-06-04",24.69,24.79,24.44,24.75,102300.0],["2013-06-05",24.76,24.77,24.44,24.53,68200.0],["2013-06-06",24.39,24.72,24.39,24.7,92300.0],["2013-06-07",24.86,24.98,24.55,24.83,96600.0],["2013-06-10",25.0,25.12,24.83,25.11,196300.0],["2013-06-11",24.97,25.23,24.58,24.97,82800.0],["2013-06-12",25.07,25.11,24.94,25.01,67300.0],["2013-06-13",25.13,25.2,25.0,25.17,100200.0],["2013-06-14",25.2,25.28,24.89,24.94,149500.0],["2013-06-17",25.0,25.15,24.96,25.14,62100.0],["2013-06-18",25.11,25.41,25.11,25.38,177700.0],["2013-06-19",25.39,25.42,25.14,25.15,163800.0],["2013-06-20",24.96,25.09,24.71,24.98,179600.0],["2013-06-21",25.0,25.16,24.3,24.36,317200.0],["2013-06-24",24.1,24.22,23.8,23.81,143400.0],["2013-06-25",23.9,23.98,23.4,23.64,170000.0],["2013-06-26",23.69,24.1,23.53,24.0,140700.0],["2013-06-27",24.1,24.31,23.86,24.3,98700.0],["2013-06-28",24.19,24.63,24.11,24.53,231300.0],["2013-07-01",24.65,25.11,24.64,25.08,133700.0],["2013-07-02",25.12,25.19,24.79,24.87,121200.0],["2013-07-03",24.87,25.2,24.82,25.0,137200.0],["2013-07-05",25.18,25.35,25.0,25.35,94600.0],["2013-07-08",25.38,25.38,25.21,25.31,88900.0],["2013-07-09",25.35,25.35,25.23,25.34,160100.0],["2013-07-10",25.3,25.3,25.01,25.25,172900.0],["2013-07-11",25.43,25.43,25.07,25.38,195000.0],["2013-07-12",25.38,25.87,25.2,25.82,125200.0],["2013-07-15",26.25,26.45,26.07,26.39,154400.0],["2013-07-16",26.46,26.47,26.19,26.28,128300.0],["2013-07-17",26.39,26.39,26.07,26.11,176100.0],["2013-07-18",26.2,26.39,26.11,26.38,87500.0],["2013-07-19",26.27,26.34,26.12,26.25,78100.0],["2013-07-22",26.22,26.33,26.11,26.3,103200.0],["2013-07-23",26.33,26.33,25.79,25.98,85000.0],["2013-07-24",26.02,26.24,25.81,25.85,67100.0],["2013-07-25",25.75,26.12,25.51,26.03,121200.0],["2013-07-26",25.89,26.2,25.77,26.05,98900.0],["2013-07-29",26.03,26.17,25.76,25.86,59300.0],["2013-07-30",25.99,27.11,25.78,27.01,228100.0],["2013-07-31",27.01,27.12,26.44,26.44,76200.0],["2013-08-01",26.5,26.98,26.5,26.93,85900.0],["2013-08-02",26.9,27.26,26.63,27.02,81900.0],["2013-08-05",27.07,27.56,27.02,27.36,118500.0],["2013-08-06",27.3,27.3,26.92,27.11,73200.0],["2013-08-07",27.0,27.26,27.0,27.12,65200.0],["2013-08-08",27.29,27.43,27.15,27.4,114800.0],["2013-08-09",27.3,27.55,27.28,27.44,131700.0],["2013-08-12",27.38,27.44,27.06,27.15,58100.0],["2013-08-13",26.96,27.61,26.96,27.54,189900.0],["2013-08-14",27.5,27.89,27.5,27.77,102400.0],["2013-08-15",27.58,27.74,27.49,27.53,184200.0],["2013-08-16",27.46,27.66,27.26,27.41,68000.0],["2013-08-19",27.31,27.66,27.25,27.33,94400.0],["2013-08-20",27.42,27.75,27.26,27.6,168400.0],["2013-08-21",27.49,27.57,27.25,27.27,58900.0],["2013-08-22",27.33,28.21,27.32,27.8,57900.0],["2013-08-23",27.77,27.96,27.3,27.72,71600.0],["2013-08-26",27.69,27.82,27.27,27.38,190300.0],["2013-08-27",27.26,27.59,26.89,26.9,88300.0],["2013-08-28",26.95,27.42,26.88,27.12,85200.0],["2013-08-29",27.0,27.21,26.82,27.0,77400.0],["2013-08-30",26.94,27.1,26.76,26.85,102900.0],["2013-09-03",27.09,27.49,27.09,27.37,69600.0],["2013-09-04",27.31,27.5,27.11,27.2,124400.0],["2013-09-05",27.25,27.44,27.06,27.39,81900.0],["2013-09-06",27.25,27.4,26.7,27.35,122500.0],["2013-09-09",27.5,27.89,27.31,27.87,80500.0],["2013-09-10",27.9,28.12,27.33,28.12,101400.0],["2013-09-11",28.09,28.29,27.95,28.06,111300.0],["2013-09-12",27.94,28.16,27.82,28.02,80500.0],["2013-09-13",28.12,28.29,27.97,28.07,39400.0],["2013-09-16",28.21,28.34,27.98,28.2,116500.0],["2013-09-17",28.13,28.42,28.06,28.31,90400.0],["2013-09-18",28.2,28.5,28.0,28.5,152900.0],["2013-09-19",28.6,28.84,28.33,28.45,55800.0],["2013-09-20",28.45,28.55,28.24,28.43,124300.0],["2013-09-23",28.37,28.53,28.16,28.43,59800.0],["2013-09-24",28.43,28.6,28.21,28.5,86500.0],["2013-09-25",28.3,28.46,27.83,27.98,502600.0],["2013-09-26",28.05,28.4,28.03,28.38,73100.0],["2013-09-27",28.19,28.4,28.19,28.36,48100.0],["2013-09-30",28.0,28.54,27.76,28.44,140600.0],["2013-10-01",28.52,28.75,28.31,28.42,72100.0],["2013-10-02",28.2,28.54,28.12,28.28,73900.0],["2013-10-03",28.28,28.63,27.95,28.05,48000.0],["2013-10-04",27.97,28.25,27.97,28.16,24400.0],["2013-10-07",28.06,28.13,27.89,27.9,40600.0],["2013-10-08",27.93,28.23,27.7,27.73,79700.0],["2013-10-09",27.75,27.79,27.38,27.48,139700.0],["2013-10-10",27.76,28.34,27.76,28.27,46300.0],["2013-10-11",28.14,28.8,28.14,28.79,65200.0],["2013-10-14",28.63,28.88,28.4,28.6,58300.0],["2013-10-15",28.58,28.9,28.5,28.76,61700.0],["2013-10-16",28.9,28.9,28.76,28.9,45900.0],["2013-10-17",28.83,29.0,28.67,29.0,74000.0],["2013-10-18",29.03,29.39,28.79,29.37,84700.0],["2013-10-21",29.35,30.17,29.3,29.84,81100.0],["2013-10-22",30.02,30.45,29.95,30.02,75500.0],["2013-10-23",29.81,30.07,29.56,29.72,65300.0],["2013-10-24",30.04,30.11,29.61,29.75,71700.0],["2013-10-25",29.91,30.0,29.49,29.7,46700.0],["2013-10-28",29.7,29.88,29.43,29.87,102600.0],["2013-10-29",29.92,30.49,29.92,30.07,172600.0],["2013-10-30",30.05,30.36,29.88,29.9,174300.0],["2013-10-31",30.0,32.03,29.86,30.79,176100.0],["2013-11-01",30.76,31.0,30.22,30.73,219900.0],["2013-11-04",30.74,30.88,30.6,30.61,179800.0],["2013-11-05",30.58,30.71,30.19,30.37,197700.0],["2013-11-06",30.55,31.61,30.52,31.44,132300.0],["2013-11-07",31.56,31.57,30.74,30.74,64800.0],["2013-11-08",30.76,31.08,30.63,30.94,96200.0],["2013-11-11",30.98,30.99,30.58,30.62,43800.0],["2013-11-12",30.64,31.0,30.64,30.85,59800.0],["2013-11-13",30.74,31.32,30.65,31.28,67500.0],["2013-11-14",31.36,31.49,31.19,31.4,103300.0],["2013-11-15",31.38,31.73,31.3,31.57,49700.0],["2013-11-18",31.6,31.88,31.28,31.52,116400.0],["2013-11-19",31.62,31.76,31.01,31.49,42700.0],["2013-11-20",31.52,31.52,31.13,31.46,67200.0],["2013-11-21",31.5,32.53,31.31,32.2,162500.0],["2013-11-22",32.3,33.13,32.29,32.98,185300.0],["2013-11-25",33.11,33.59,33.01,33.29,262000.0],["2013-11-26",33.42,33.96,33.32,33.47,149400.0],["2013-11-27",33.62,33.85,33.11,33.57,103100.0],["2013-11-29",33.76,34.13,33.76,34.01,46900.0],["2013-12-02",33.98,34.42,33.48,33.57,126400.0],["2013-12-03",33.44,34.0,33.1,33.73,202100.0],["2013-12-04",33.81,33.96,33.28,33.58,198800.0],["2013-12-05",33.61,33.94,32.9,33.14,159700.0],["2013-12-06",33.45,33.73,33.27,33.39,78300.0],["2013-12-09",33.51,33.63,33.21,33.52,138100.0],["2013-12-10",33.5,33.75,33.28,33.45,78600.0],["2013-12-11",33.45,33.45,32.61,32.68,85900.0],["2013-12-12",32.6,32.86,32.49,32.57,68900.0],["2013-12-13",32.74,33.38,32.53,32.69,229100.0],["2013-12-16",32.92,33.59,32.6,32.95,110000.0],["2013-12-17",32.88,32.95,32.37,32.37,110900.0],["2013-12-18",32.48,33.03,32.06,33.02,94200.0],["2013-12-19",32.89,33.37,32.5,33.04,63200.0],["2013-12-20",33.2,33.75,33.03,33.63,318700.0],["2013-12-23",33.73,33.92,33.63,33.81,71100.0],["2013-12-24",33.75,33.97,33.63,33.89,40900.0],["2013-12-26",33.89,33.9,33.48,33.63,66100.0],["2013-12-27",33.64,33.96,33.3,33.68,65900.0],["2013-12-30",33.74,33.84,33.5,33.57,73100.0],["2013-12-31",33.52,33.89,33.5,33.71,156700.0],["2014-01-02",33.65,33.72,32.93,33.14,98600.0],["2014-01-03",33.06,33.37,32.53,32.68,75200.0],["2014-01-06",32.71,33.02,32.23,32.45,117500.0],["2014-01-07",32.45,32.69,32.28,32.61,114300.0],["2014-01-08",32.68,33.52,32.4,33.26,157600.0],["2014-01-09",33.4,33.74,33.11,33.2,72300.0],["2014-01-10",33.31,33.97,33.01,33.93,106000.0],["2014-01-13",33.79,33.97,33.25,33.43,96100.0],["2014-01-14",33.42,34.24,33.19,33.88,69700.0],["2014-01-15",33.88,33.88,33.26,33.51,90400.0],["2014-01-16",33.59,33.95,33.31,33.68,93900.0],["2014-01-17",33.7,33.9,33.26,33.44,82400.0],["2014-01-21",33.75,33.75,33.1,33.43,99900.0],["2014-01-22",33.56,34.21,33.33,33.88,54400.0],["2014-01-23",33.75,33.75,32.74,33.09,84400.0],["2014-01-24",32.78,33.04,32.13,32.25,82200.0],["2014-01-27",32.26,32.66,31.65,32.15,98100.0],["2014-01-28",32.09,32.8,31.85,32.48,91000.0],["2014-01-29",32.13,32.5,31.82,31.94,69700.0],["2014-01-30",32.25,32.99,32.05,32.5,92300.0],["2014-01-31",31.97,32.59,31.64,32.13,87900.0],["2014-02-03",31.97,32.13,31.22,31.28,135000.0],["2014-02-04",31.36,31.39,30.22,30.45,297500.0],["2014-02-05",30.37,30.65,30.05,30.25,185300.0],["2014-02-06",30.25,30.52,30.01,30.29,195500.0],["2014-02-07",30.29,30.82,29.97,30.75,156900.0],["2014-02-10",30.75,31.18,30.75,31.1,103600.0],["2014-02-11",31.21,31.56,31.1,31.43,88700.0],["2014-02-12",31.38,31.78,31.38,31.66,74900.0],["2014-02-13",31.4,31.95,31.23,31.81,44300.0],["2014-02-14",31.84,32.11,31.62,31.94,48000.0],["2014-02-18",32.21,32.43,31.97,32.37,123600.0],["2014-02-19",32.42,32.95,31.66,31.85,150200.0],["2014-02-20",32.03,32.3,31.42,32.13,83800.0],["2014-02-21",32.35,32.61,32.05,32.2,103300.0],["2014-02-24",32.48,32.73,32.17,32.21,123800.0],["2014-02-25",32.31,32.62,31.89,31.98,70800.0],["2014-02-26",31.98,32.01,31.47,31.59,127500.0],["2014-02-27",31.41,31.57,30.95,31.47,96000.0],["2014-02-28",31.53,31.84,31.35,31.45,161500.0],["2014-03-03",31.28,31.39,30.63,30.72,146500.0],["2014-03-04",31.0,31.23,30.46,31.18,431600.0],["2014-03-05",31.26,31.32,30.93,31.09,492000.0],["2014-03-06",31.1,31.29,30.9,31.18,443200.0],["2014-03-07",31.37,32.0,31.37,31.93,112500.0],["2014-03-10",32.06,32.29,31.83,32.22,182400.0],["2014-03-11",32.18,32.18,31.69,31.83,150600.0],["2014-03-12",31.74,32.17,31.38,32.17,95800.0],["2014-03-13",32.17,32.49,31.97,32.22,219300.0],["2014-03-14",32.29,32.81,32.17,32.6,196000.0],["2014-03-17",32.87,33.0,32.5,32.91,101000.0],["2014-03-18",33.06,33.21,32.91,33.08,157800.0],["2014-03-19",33.09,33.37,32.63,32.84,82900.0],["2014-03-20",32.69,33.14,32.63,32.83,637700.0],["2014-03-21",32.94,33.04,32.79,32.89,180300.0],["2014-03-24",33.01,33.08,32.8,32.99,88400.0],["2014-03-25",33.06,33.25,32.71,32.98,115000.0],["2014-03-26",33.22,33.25,32.66,32.77,175800.0],["2014-03-27",32.8,32.93,32.46,32.57,71500.0],["2014-03-28",32.51,32.9,32.36,32.52,81700.0],["2014-03-31",32.65,33.04,32.45,32.8,188500.0],["2014-04-01",32.78,32.95,32.56,32.77,84000.0],["2014-04-02",32.7,33.06,32.55,32.96,117700.0],["2014-04-03",33.02,33.02,32.72,32.9,54800.0],["2014-04-04",33.02,33.31,32.2,32.29,142300.0],["2014-04-07",32.17,32.27,31.52,31.7,146300.0],["2014-04-08",31.64,32.1,31.52,31.9,126800.0],["2014-04-09",31.99,32.17,31.63,32.1,56800.0],["2014-04-10",32.08,32.26,31.79,31.84,177200.0],["2014-04-11",31.56,31.91,31.53,31.68,147900.0],["2014-04-14",32.05,32.1,31.61,31.73,113800.0],["2014-04-15",31.93,32.04,31.08,31.37,132100.0],["2014-04-16",31.74,31.74,31.26,31.57,172100.0],["2014-04-17",31.57,31.84,31.4,31.52,126100.0],["2014-04-21",31.47,31.48,31.12,31.19,126100.0],["2014-04-22",31.27,31.34,31.11,31.24,119800.0],["2014-04-23",31.14,31.4,30.95,31.1,117800.0],["2014-04-24",31.26,31.86,31.0,31.28,119500.0],["2014-04-25",31.25,31.86,31.12,31.68,174500.0],["2014-04-28",31.89,32.21,31.54,31.79,133300.0],["2014-04-29",32.04,32.3,31.72,31.79,99000.0],["2014-04-30",31.76,32.23,31.5,31.83,134500.0],["2014-05-01",31.84,32.42,31.84,32.2,153900.0],["2014-05-02",32.2,32.75,32.03,32.74,176800.0],["2014-05-05",32.34,32.88,32.28,32.76,174600.0],["2014-05-06",32.33,32.48,31.86,32.04,254400.0],["2014-05-07",32.19,32.61,31.93,32.43,123200.0],["2014-05-08",32.48,32.75,32.22,32.34,62800.0],["2014-05-09",32.13,32.34,31.85,32.34,181700.0],["2014-05-12",32.47,32.97,32.25,32.79,159400.0],["2014-05-13",32.8,32.8,32.3,32.39,125900.0],["2014-05-14",32.49,32.69,31.81,31.99,147200.0],["2014-05-15",31.8,32.0,31.51,31.57,99900.0],["2014-05-16",31.5,31.6,31.19,31.56,119600.0],["2014-05-19",31.56,31.77,31.39,31.73,93500.0],["2014-05-20",31.7,31.7,31.25,31.35,126400.0],["2014-05-21",31.37,31.52,30.83,31.09,135300.0],["2014-05-22",31.19,31.73,30.91,31.62,102800.0],["2014-05-23",31.73,31.97,31.57,31.74,60300.0],["2014-05-27",31.99,32.23,31.7,32.09,116800.0],["2014-05-28",32.12,32.12,31.7,31.73,120100.0],["2014-05-29",31.87,32.01,31.68,31.91,106900.0],["2014-05-30",32.0,32.0,31.66,31.69,83200.0],["2014-06-02",31.72,32.24,31.72,32.15,123100.0],["2014-06-03",32.09,32.47,32.02,32.44,155500.0],["2014-06-04",32.42,32.79,32.42,32.57,67100.0],["2014-06-05",32.67,33.21,32.47,33.12,81800.0],["2014-06-06",33.32,33.89,33.3,33.71,124800.0],["2014-06-09",33.65,33.85,33.39,33.76,102000.0],["2014-06-10",33.64,33.82,33.54,33.82,95100.0],["2014-06-11",33.68,34.23,33.54,34.1,218600.0],["2014-06-12",34.2,34.7,33.5,33.62,117300.0],["2014-06-13",33.81,34.05,33.61,33.7,108700.0],["2014-06-16",33.59,33.59,33.14,33.56,152300.0],["2014-06-17",33.46,33.79,33.32,33.58,121100.0],["2014-06-18",33.63,33.73,33.22,33.73,67300.0],["2014-06-19",33.76,33.76,33.38,33.51,59700.0],["2014-06-20",33.46,33.64,33.35,33.55,208800.0],["2014-06-23",33.58,33.58,33.1,33.34,130800.0],["2014-06-24",33.23,33.63,32.89,32.92,175300.0],["2014-06-25",32.79,33.14,32.78,33.0,187000.0],["2014-06-26",32.93,33.3,32.49,32.69,138300.0],["2014-06-27",32.52,32.98,32.52,32.81,311000.0],["2014-06-30",32.91,33.0,32.74,32.94,191500.0],["2014-07-01",32.97,33.32,32.96,33.15,247600.0],["2014-07-02",33.03,33.03,32.62,32.73,139600.0],["2014-07-03",32.96,33.0,32.85,33.0,89400.0],["2014-07-07",33.0,33.6,32.89,33.33,191100.0],["2014-07-08",33.3,33.63,33.26,33.58,203400.0],["2014-07-09",33.5,33.81,33.41,33.56,154400.0],["2014-07-10",33.2,33.82,33.2,33.64,145400.0],["2014-07-11",33.49,33.93,33.35,33.75,150500.0],["2014-07-14",34.04,34.62,34.0,34.51,141100.0],["2014-07-15",34.64,34.71,34.42,34.7,169300.0],["2014-07-16",34.93,34.93,34.47,34.84,98400.0],["2014-07-17",34.57,34.82,34.16,34.2,107300.0],["2014-07-18",34.1,34.69,34.09,34.56,99000.0],["2014-07-21",34.33,34.65,34.14,34.29,67100.0],["2014-07-22",34.55,34.55,34.07,34.2,57700.0],["2014-07-23",34.31,34.31,33.89,34.03,63300.0],["2014-07-24",34.15,34.43,33.73,33.91,69000.0],["2014-07-25",33.68,33.85,33.18,33.57,84900.0],["2014-07-28",33.78,34.22,33.23,34.0,156000.0],["2014-07-29",34.01,34.01,33.4,33.52,91900.0],["2014-07-30",33.68,33.89,33.06,33.24,79000.0],["2014-07-31",32.9,33.12,32.36,32.36,140500.0],["2014-08-01",32.42,32.78,32.27,32.72,152500.0],["2014-08-04",32.71,33.62,32.35,33.6,182300.0],["2014-08-05",33.33,33.94,31.55,31.89,355900.0],["2014-08-06",31.64,32.84,31.61,32.37,246100.0],["2014-08-07",32.41,32.6,32.07,32.32,180900.0],["2014-08-08",32.29,32.48,32.12,32.27,92100.0],["2014-08-11",33.1,33.26,32.56,32.94,164200.0],["2014-08-12",32.96,33.2,32.77,32.94,128700.0],["2014-08-13",33.13,33.37,32.9,33.12,68100.0],["2014-08-14",33.17,33.29,33.03,33.25,44500.0],["2014-08-15",33.59,33.67,32.87,33.28,78000.0],["2014-08-18",33.6,33.6,32.98,33.44,134600.0],["2014-08-19",33.53,33.77,33.34,33.51,78300.0],["2014-08-20",33.35,33.59,33.15,33.56,141800.0],["2014-08-21",33.48,33.94,33.36,33.84,61900.0],["2014-08-22",33.77,33.92,33.45,33.55,125000.0],["2014-08-25",33.85,34.15,33.73,33.98,87800.0],["2014-08-26",34.0,34.34,33.88,34.1,99500.0],["2014-08-27",34.17,34.39,33.96,34.26,125400.0],["2014-08-28",34.08,34.26,33.79,34.16,62700.0],["2014-08-29",34.2,34.3,33.99,34.21,55900.0],["2014-09-02",34.21,34.88,34.02,34.79,112800.0],["2014-09-03",34.94,35.09,34.66,34.91,170300.0],["2014-09-04",34.91,35.18,34.82,35.0,112400.0],["2014-09-05",35.0,35.02,34.7,34.97,145700.0],["2014-09-08",34.75,34.88,34.26,34.57,75300.0],["2014-09-09",34.56,34.56,34.0,34.24,120100.0],["2014-09-10",34.17,34.41,34.0,34.28,82600.0],["2014-09-11",34.08,34.4,34.06,34.33,71300.0],["2014-09-12",34.37,34.43,34.15,34.35,90500.0],["2014-09-15",34.17,34.57,33.96,33.98,149400.0],["2014-09-16",33.75,34.05,33.52,33.92,186100.0],["2014-09-17",34.12,34.44,33.79,33.85,115800.0],["2014-09-18",33.88,34.09,33.64,34.07,133200.0],["2014-09-19",34.0,34.02,33.31,33.47,176900.0],["2014-09-22",33.4,33.55,33.14,33.21,83800.0],["2014-09-23",33.32,33.32,32.67,32.71,118400.0],["2014-09-24",33.0,33.24,32.71,33.07,120700.0],["2014-09-25",32.92,33.03,32.42,32.68,147500.0],["2014-09-26",32.9,33.0,32.4,32.98,99300.0],["2014-09-29",32.59,32.91,32.5,32.67,95400.0],["2014-09-30",32.75,32.85,32.39,32.41,198200.0],["2014-10-01",32.36,32.36,31.45,31.47,186000.0],["2014-10-02",31.5,31.67,30.95,31.29,189300.0],["2014-10-03",31.59,32.16,31.45,32.01,142200.0],["2014-10-06",32.11,32.11,31.32,31.36,130800.0],["2014-10-07",31.25,31.35,30.67,30.74,121700.0],["2014-10-08",30.74,31.41,30.6,31.3,138100.0],["2014-10-09",31.01,31.25,30.74,30.97,131100.0],["2014-10-10",30.82,31.38,30.71,30.75,117400.0],["2014-10-13",30.75,31.13,30.5,30.65,218200.0],["2014-10-14",30.95,31.5,30.61,31.07,157600.0],["2014-10-15",30.57,30.94,30.18,30.74,238100.0],["2014-10-16",30.26,30.95,30.26,30.36,196100.0],["2014-10-17",30.92,31.0,30.58,30.73,155900.0],["2014-10-20",30.73,31.21,30.6,31.21,86200.0],["2014-10-21",31.43,31.89,31.34,31.5,169800.0],["2014-10-22",31.52,32.1,31.52,31.82,102800.0],["2014-10-23",32.01,32.4,31.65,31.78,89800.0],["2014-10-24",31.88,32.32,31.78,32.31,91100.0],["2014-10-27",32.08,32.31,31.82,31.82,83800.0],["2014-10-28",32.05,32.59,31.92,32.56,221600.0],["2014-10-29",32.6,32.84,32.31,32.4,94900.0],["2014-10-30",32.38,32.58,32.1,32.29,173600.0],["2014-10-31",32.76,32.76,32.39,32.45,222600.0],["2014-11-03",32.46,33.1,32.39,32.73,258600.0],["2014-11-04",33.25,33.51,32.4,32.82,285400.0],["2014-11-05",32.98,33.31,32.67,32.77,161600.0],["2014-11-06",33.0,33.14,32.74,33.07,88200.0],["2014-11-07",33.09,33.12,32.75,33.09,114000.0],["2014-11-10",33.05,33.2,32.57,32.85,87900.0],["2014-11-11",32.73,33.3,32.67,32.76,79000.0],["2014-11-12",32.52,32.95,32.1,32.25,119100.0],["2014-11-13",32.24,32.33,31.86,31.91,142600.0],["2014-11-14",31.93,32.05,31.57,31.59,114900.0],["2014-11-17",31.49,31.57,31.09,31.28,127700.0],["2014-11-18",31.28,32.04,31.13,31.98,119700.0],["2014-11-19",31.9,32.08,31.26,31.62,173900.0],["2014-11-20",31.56,31.9,31.37,31.8,119300.0],["2014-11-21",32.25,32.25,31.9,32.07,131700.0],["2014-11-24",32.01,32.49,31.91,32.18,123900.0],["2014-11-25",32.18,32.43,31.97,32.15,75600.0],["2014-11-26",32.0,33.0,31.73,31.98,94100.0],["2014-11-28",32.17,32.25,31.49,31.52,80900.0],["2014-12-01",31.71,32.79,31.71,32.12,368400.0],["2014-12-02",32.2,32.44,32.0,32.27,165600.0],["2014-12-03",32.38,32.74,32.17,32.61,98200.0],["2014-12-04",32.64,32.71,32.29,32.56,69700.0],["2014-12-05",32.6,33.2,32.56,33.16,82200.0],["2014-12-08",33.08,33.78,32.95,33.43,77900.0],["2014-12-09",33.0,33.49,32.81,33.33,156700.0],["2014-12-10",33.16,33.45,32.84,32.98,108600.0],["2014-12-11",33.07,33.77,33.07,33.17,206300.0],["2014-12-12",32.8,33.35,32.27,32.56,76000.0],["2014-12-15",32.6,32.99,32.09,32.64,122900.0],["2014-12-16",32.57,32.93,32.31,32.33,90600.0],["2014-12-17",32.32,33.0,32.19,33.0,113700.0],["2014-12-18",33.34,33.38,33.0,33.38,155400.0],["2014-12-19",33.3,33.69,33.2,33.43,170600.0],["2014-12-22",33.32,33.7,33.09,33.55,71800.0],["2014-12-23",33.7,33.87,33.1,33.11,286400.0],["2014-12-24",33.2,33.58,33.06,33.39,35300.0],["2014-12-26",33.51,33.51,33.13,33.14,66800.0],["2014-12-29",32.92,33.62,32.92,33.31,56700.0],["2014-12-30",33.12,33.54,33.12,33.3,40900.0],["2014-12-31",33.3,33.33,32.59,32.65,139300.0],["2015-01-02",32.92,32.92,32.12,32.5,128500.0],["2015-01-05",32.22,32.36,31.67,31.86,102700.0],["2015-01-06",31.85,32.22,31.01,31.33,204100.0],["2015-01-07",31.47,31.94,31.35,31.89,118100.0],["2015-01-08",32.11,32.65,32.07,32.59,99600.0],["2015-01-09",32.68,32.88,32.31,32.48,92300.0],["2015-01-12",32.78,32.78,31.87,32.1,144200.0],["2015-01-13",32.48,32.87,31.82,32.08,108300.0],["2015-01-14",31.7,32.01,31.33,31.66,96200.0],["2015-01-15",31.66,31.67,31.16,31.48,81400.0],["2015-01-16",31.36,32.15,31.36,32.09,75900.0],["2015-01-20",32.24,32.24,31.36,31.65,59500.0],["2015-01-21",31.67,32.0,31.42,31.74,57500.0],["2015-01-22",31.95,32.46,31.7,32.46,76200.0],["2015-01-23",32.48,32.55,32.1,32.18,33000.0],["2015-01-26",32.13,32.59,31.78,32.35,70700.0],["2015-01-27",32.0,32.35,32.0,32.22,97200.0],["2015-01-28",32.4,32.4,31.85,31.95,123600.0],["2015-01-29",31.85,31.98,31.35,31.89,99700.0],["2015-01-30",31.59,31.97,31.3,31.41,109000.0],["2015-02-02",31.44,31.58,31.13,31.28,122800.0],["2015-02-03",31.33,32.23,31.32,32.12,112800.0],["2015-02-04",32.1,32.44,31.83,31.94,149400.0],["2015-02-05",32.13,32.32,31.93,32.13,188400.0],["2015-02-06",32.22,32.5,32.11,32.34,134300.0],["2015-02-09",32.06,32.33,31.88,31.96,77300.0],["2015-02-10",32.01,32.01,31.62,31.78,94300.0],["2015-02-11",31.8,32.05,31.72,31.82,44800.0],["2015-02-12",31.87,32.1,31.64,31.98,72000.0],["2015-02-13",32.05,32.14,31.8,31.99,58600.0],["2015-02-17",31.98,32.07,31.81,32.02,89500.0],["2015-02-18",31.5,32.3,30.42,31.2,451700.0],["2015-02-19",31.2,31.5,31.09,31.27,187100.0],["2015-02-20",31.42,32.16,30.88,31.95,253700.0],["2015-02-23",32.05,32.09,31.54,31.97,141100.0],["2015-02-24",32.0,32.51,31.85,32.26,449500.0],["2015-02-25",32.44,32.77,32.2,32.2,158200.0],["2015-02-26",32.2,32.6,32.1,32.58,165500.0],["2015-02-27",32.63,32.87,32.31,32.73,127800.0],["2015-03-02",32.75,33.0,32.51,32.83,133000.0],["2015-03-03",32.75,32.98,32.59,32.69,200800.0],["2015-03-04",32.65,32.65,32.42,32.48,84500.0],["2015-03-05",32.6,32.76,32.44,32.64,118600.0],["2015-03-06",32.63,32.74,32.3,32.39,241500.0],["2015-03-09",32.54,32.58,32.3,32.35,180700.0],["2015-03-10",32.23,32.28,31.71,31.75,98300.0],["2015-03-11",31.84,32.23,31.8,32.01,163500.0],["2015-03-12",32.25,32.46,32.14,32.18,164900.0],["2015-03-13",32.18,32.31,31.8,32.21,74600.0],["2015-03-16",32.41,32.65,32.29,32.52,56400.0],["2015-03-17",32.4,32.5,32.2,32.44,91100.0],["2015-03-18",32.41,32.7,32.08,32.57,82800.0],["2015-03-19",32.46,32.49,32.12,32.36,53400.0],["2015-03-20",32.42,32.68,32.26,32.51,130700.0],["2015-03-23",32.52,33.23,32.51,33.08,90600.0],["2015-03-24",33.0,33.15,32.38,32.49,75700.0],["2015-03-25",32.51,32.59,31.92,31.93,143700.0],["2015-03-26",31.83,32.01,31.65,31.86,139500.0],["2015-03-27",31.79,31.94,31.62,31.87,102000.0],["2015-03-30",32.15,32.4,32.04,32.2,96900.0],["2015-03-31",32.01,32.06,31.77,31.8,84300.0],["2015-04-01",31.63,31.91,31.25,31.4,203100.0],["2015-04-02",31.22,31.63,31.22,31.39,171400.0],["2015-04-06",31.21,31.47,31.21,31.36,129900.0],["2015-04-07",31.47,31.55,31.08,31.08,68200.0],["2015-04-08",31.09,31.39,31.0,31.24,85900.0],["2015-04-09",31.25,31.37,31.07,31.3,113700.0],["2015-04-10",31.27,31.28,30.81,30.91,126700.0],["2015-04-13",30.83,30.93,30.61,30.71,153900.0],["2015-04-14",30.83,30.97,30.57,30.85,132400.0],["2015-04-15",30.86,31.31,30.86,31.26,82800.0],["2015-04-16",31.09,31.41,31.09,31.32,49300.0],["2015-04-17",31.13,31.28,30.59,30.71,70700.0],["2015-04-20",30.83,30.99,30.83,30.96,42200.0],["2015-04-21",30.97,30.97,30.43,30.5,91700.0],["2015-04-22",30.46,30.76,30.09,30.3,152200.0],["2015-04-23",30.1,30.75,30.1,30.75,209800.0],["2015-04-24",30.8,31.27,30.72,31.0,137300.0],["2015-04-27",31.03,31.19,30.67,30.78,79600.0],["2015-04-28",30.78,31.18,30.75,30.77,146900.0],["2015-04-29",30.64,30.86,30.6,30.69,92100.0],["2015-04-30",30.51,30.93,30.24,30.39,201700.0],["2015-05-01",30.43,30.43,29.87,30.24,169000.0],["2015-05-04",30.24,30.58,30.09,30.21,113300.0],["2015-05-05",30.0,30.61,29.91,30.11,133600.0],["2015-05-06",30.12,30.31,29.68,29.77,263300.0],["2015-05-07",29.64,29.91,29.55,29.78,259500.0],["2015-05-08",29.69,29.9,29.68,29.7,170300.0],["2015-05-11",29.6,30.2,29.6,29.89,187100.0],["2015-05-12",29.91,29.99,29.52,29.59,169600.0],["2015-05-13",29.5,29.98,29.5,29.87,107500.0],["2015-05-14",29.95,30.06,29.67,29.8,93300.0],["2015-05-15",29.84,29.97,29.6,29.87,103700.0],["2015-05-18",29.9,30.85,29.9,30.6,193600.0],["2015-05-19",30.55,30.63,30.27,30.54,120800.0],["2015-05-20",30.72,30.83,30.31,30.55,53000.0],["2015-05-21",30.66,30.79,30.21,30.51,53700.0],["2015-05-22",30.43,30.59,30.26,30.3,59900.0],["2015-05-26",30.25,30.26,29.92,30.06,100100.0],["2015-05-27",30.05,30.62,29.99,30.56,79100.0],["2015-05-28",30.5,30.79,30.38,30.71,87400.0],["2015-05-29",30.7,31.24,30.48,30.64,140100.0],["2015-06-01",30.84,31.0,30.33,30.44,67300.0],["2015-06-02",30.4,30.75,30.39,30.57,82000.0],["2015-06-03",30.55,31.02,30.43,30.86,208800.0],["2015-06-04",30.58,31.38,30.27,30.32,71500.0],["2015-06-05",30.5,30.54,30.11,30.48,62100.0],["2015-06-08",30.37,30.37,30.17,30.21,109600.0],["2015-06-09",30.2,30.53,30.2,30.29,63100.0],["2015-06-10",30.53,30.92,30.16,30.77,82700.0],["2015-06-11",30.77,31.02,30.58,30.88,81800.0],["2015-06-12",30.7,30.85,30.5,30.64,84900.0],["2015-06-15",30.5,30.7,30.16,30.52,187800.0],["2015-06-16",30.5,31.0,30.47,30.69,159300.0],["2015-06-17",30.72,30.96,30.26,30.55,98600.0],["2015-06-18",30.57,31.07,30.57,30.83,170100.0],["2015-06-19",30.69,31.06,30.46,30.52,186400.0],["2015-06-22",30.65,30.86,30.35,30.56,218600.0],["2015-06-23",30.71,30.93,30.63,30.71,193400.0],["2015-06-24",30.67,30.84,30.41,30.43,184900.0],["2015-06-25",30.61,30.71,30.36,30.49,196700.0],["2015-06-26",30.47,30.6,30.1,30.14,216500.0],["2015-06-29",29.85,30.14,29.42,29.46,242100.0],["2015-06-30",29.55,29.69,29.14,29.17,159300.0],["2015-07-01",29.03,29.55,28.69,29.15,273300.0],["2015-07-02",29.27,29.56,28.9,28.91,175700.0],["2015-07-06",28.75,29.32,28.69,29.22,223300.0],["2015-07-07",29.18,29.52,28.91,29.35,120800.0],["2015-07-08",29.03,29.26,28.9,28.99,73600.0],["2015-07-09",29.18,29.3,28.96,29.02,118700.0],["2015-07-10",29.19,29.55,29.19,29.52,66900.0],["2015-07-13",29.73,29.98,29.41,29.8,106100.0],["2015-07-14",29.77,29.93,29.63,29.91,125400.0],["2015-07-15",29.94,30.05,29.64,29.68,92400.0],["2015-07-16",29.9,29.91,29.19,29.21,98200.0],["2015-07-17",29.19,29.37,28.95,29.0,105700.0],["2015-07-20",29.0,29.04,28.62,28.65,88900.0],["2015-07-21",28.52,28.92,28.46,28.48,70100.0],["2015-07-22",28.4,28.62,28.13,28.13,99500.0],["2015-07-23",28.1,28.18,27.61,27.72,137400.0],["2015-07-24",27.82,27.82,27.14,27.25,124400.0],["2015-07-27",27.03,27.74,27.02,27.57,143400.0],["2015-07-28",27.72,27.97,27.23,27.25,137900.0],["2015-07-29",27.22,28.03,27.22,27.83,113500.0],["2015-07-30",27.85,28.16,27.75,28.08,92500.0],["2015-07-31",28.29,28.29,27.77,27.82,142300.0],["2015-08-03",27.6,27.64,27.02,27.15,298900.0],["2015-08-04",26.89,27.27,26.46,26.56,393800.0],["2015-08-05",26.75,27.44,26.63,26.67,358700.0],["2015-08-06",26.77,27.11,26.52,26.84,354600.0],["2015-08-07",26.68,26.94,26.42,26.53,178200.0],["2015-08-10",26.5,26.88,26.49,26.68,189500.0],["2015-08-11",26.53,26.78,26.37,26.52,218900.0],["2015-08-12",26.34,26.47,25.91,26.3,172900.0],["2015-08-13",26.29,26.47,25.93,26.27,190100.0],["2015-08-14",26.25,26.67,26.25,26.59,91100.0],["2015-08-17",26.45,26.8,26.25,26.63,147200.0],["2015-08-18",26.67,27.14,26.47,26.66,92300.0],["2015-08-19",26.65,26.72,26.47,26.47,133200.0],["2015-08-20",26.46,26.59,25.66,25.67,210400.0],["2015-08-21",25.25,25.67,24.69,24.86,380400.0],["2015-08-24",23.86,24.77,23.45,24.24,298700.0],["2015-08-25",24.66,24.66,23.76,23.77,182800.0],["2015-08-26",24.19,24.26,23.47,23.74,307800.0],["2015-08-27",24.03,25.06,23.93,24.99,306000.0],["2015-08-28",24.99,25.71,24.89,25.58,247200.0],["2015-08-31",25.4,25.7,25.16,25.5,165500.0],["2015-09-01",25.0,25.41,24.73,24.91,240600.0],["2015-09-02",25.19,25.38,24.67,25.0,292600.0],["2015-09-03",25.07,25.26,24.48,24.51,283500.0],["2015-09-04",24.3,24.48,24.04,24.22,175600.0],["2015-09-08",24.52,24.84,24.33,24.78,130400.0],["2015-09-09",24.78,25.05,24.06,24.06,168700.0],["2015-09-10",24.03,24.32,23.81,24.3,160400.0],["2015-09-11",24.11,24.47,24.03,24.41,86200.0],["2015-09-14",24.54,24.54,24.18,24.31,87800.0],["2015-09-15",24.48,24.52,24.16,24.3,150900.0],["2015-09-16",24.36,24.78,24.36,24.54,109300.0],["2015-09-17",24.5,24.92,24.49,24.63,116100.0],["2015-09-18",24.5,24.56,23.69,23.72,338600.0],["2015-09-21",23.98,24.03,23.72,23.84,202800.0],["2015-09-22",23.54,23.67,23.13,23.27,172600.0],["2015-09-23",23.32,23.36,22.92,22.97,232100.0],["2015-09-24",22.87,23.11,22.8,22.93,159100.0],["2015-09-25",23.04,23.17,22.88,22.94,267800.0],["2015-09-28",22.9,23.01,22.38,22.47,180200.0],["2015-09-29",22.48,22.59,22.37,22.42,94600.0],["2015-09-30",22.64,22.67,22.13,22.28,169300.0],["2015-10-01",22.38,23.13,22.22,22.85,312000.0],["2015-10-02",22.62,23.12,22.41,23.11,160700.0],["2015-10-05",23.26,23.9,23.25,23.9,212200.0],["2015-10-06",23.9,24.14,23.81,23.86,132000.0],["2015-10-07",24.0,24.6,24.0,24.41,280900.0],["2015-10-08",24.31,25.02,24.26,24.96,225400.0],["2015-10-09",25.01,25.2,24.65,24.68,94000.0],["2015-10-12",24.68,25.09,24.1,24.15,85100.0],["2015-10-13",24.07,24.44,24.04,24.14,70700.0],["2015-10-14",24.09,24.48,24.05,24.38,78200.0],["2015-10-15",24.41,24.99,24.29,24.97,98400.0],["2015-10-16",25.07,25.07,24.36,24.42,204000.0],["2015-10-19",24.3,24.61,24.3,24.38,75200.0],["2015-10-20",24.38,24.74,24.38,24.57,83400.0],["2015-10-21",24.69,24.72,24.08,24.08,95100.0],["2015-10-22",24.22,24.74,24.2,24.37,103400.0],["2015-10-23",24.59,25.14,24.36,24.74,128100.0],["2015-10-26",24.5,24.52,22.0,22.71,529000.0],["2015-10-27",22.5,22.67,22.36,22.5,246100.0],["2015-10-28",22.54,23.29,22.42,22.61,240500.0],["2015-10-29",22.51,22.77,22.31,22.47,689800.0],["2015-10-30",22.52,22.6,21.89,21.96,181300.0],["2015-11-02",22.15,22.36,21.73,21.81,301300.0],["2015-11-03",21.73,21.99,21.61,21.85,181400.0],["2015-11-04",21.85,22.13,21.67,21.95,247600.0],["2015-11-05",22.03,22.24,21.68,21.7,127700.0],["2015-11-06",21.87,22.16,21.39,21.98,267400.0],["2015-11-09",22.0,22.57,21.87,22.0,220900.0],["2015-11-10",21.98,22.19,21.76,21.96,106900.0],["2015-11-11",21.96,22.01,21.54,21.59,107400.0],["2015-11-12",21.5,21.72,20.88,21.07,187100.0],["2015-11-13",20.92,21.07,20.68,20.74,100500.0],["2015-11-16",20.72,20.89,20.44,20.67,137500.0],["2015-11-17",20.75,20.89,20.1,20.1,306200.0],["2015-11-18",20.1,20.5,20.1,20.25,158600.0],["2015-11-19",20.3,20.72,19.96,20.09,249700.0],["2015-11-20",20.2,20.6,20.13,20.48,106800.0],["2015-11-23",20.53,20.87,20.5,20.6,105800.0],["2015-11-24",20.5,20.79,20.42,20.73,110000.0],["2015-11-25",20.7,20.98,20.35,20.8,112400.0],["2015-11-27",20.8,20.8,20.59,20.65,40200.0],["2015-11-30",20.66,20.82,20.45,20.61,252200.0],["2015-12-01",20.5,20.7,20.45,20.51,118100.0],["2015-12-02",20.53,20.75,19.9,19.92,178100.0],["2015-12-03",20.11,20.32,19.86,20.25,204700.0],["2015-12-04",20.23,20.71,20.2,20.61,142200.0],["2015-12-07",20.55,20.69,19.78,19.92,306100.0],["2015-12-08",19.68,19.79,19.32,19.5,237600.0],["2015-12-09",19.5,19.5,18.76,19.1,311600.0],["2015-12-10",19.01,19.14,18.82,19.05,172100.0],["2015-12-11",18.72,19.09,18.67,18.7,194200.0],["2015-12-14",18.62,19.0,18.27,18.29,201600.0],["2015-12-15",18.31,18.39,17.95,18.0,302800.0],["2015-12-16",18.2,19.12,18.01,18.76,479900.0],["2015-12-17",18.67,18.82,18.38,18.66,284900.0],["2015-12-18",18.56,18.66,17.9,18.1,342600.0],["2015-12-21",18.25,18.59,17.86,18.15,212500.0],["2015-12-22",18.09,18.29,17.94,18.23,234300.0],["2015-12-23",18.24,18.62,18.2,18.47,292500.0],["2015-12-24",18.52,19.01,18.51,18.94,82000.0],["2015-12-28",18.56,18.85,18.14,18.38,318300.0],["2015-12-29",18.47,18.86,18.44,18.75,183000.0],["2015-12-30",18.75,18.89,18.73,18.77,275400.0],["2015-12-31",18.75,18.9,18.48,18.71,196800.0],["2016-01-04",18.36,19.12,18.31,19.1,371200.0],["2016-01-05",19.0,19.22,18.56,18.66,254900.0],["2016-01-06",18.37,18.65,18.25,18.59,280100.0],["2016-01-07",18.44,18.68,18.35,18.38,251100.0],["2016-01-08",18.45,18.68,18.31,18.38,202200.0],["2016-01-11",18.41,18.49,17.66,17.95,288200.0],["2016-01-12",18.12,18.25,17.32,17.69,322100.0],["2016-01-13",17.73,17.92,16.95,17.11,333700.0],["2016-01-14",17.1,17.48,16.88,17.16,241300.0],["2016-01-15",16.75,17.14,16.6,17.04,322900.0],["2016-01-19",17.18,17.39,16.68,16.81,317800.0],["2016-01-20",16.9,17.14,16.05,16.98,733700.0],["2016-01-21",17.05,17.78,16.83,17.64,296200.0],["2016-01-22",17.9,18.34,17.83,18.31,361900.0],["2016-01-25",18.27,18.35,17.9,17.9,271300.0],["2016-01-26",18.02,18.57,17.95,18.56,302000.0],["2016-01-27",18.44,18.5,18.15,18.33,256000.0],["2016-01-28",18.5,18.69,18.24,18.33,184300.0],["2016-01-29",18.37,19.45,18.37,19.42,434200.0],["2016-02-01",19.18,19.64,18.79,19.34,330100.0],["2016-02-02",19.19,19.31,18.74,19.29,299600.0],["2016-02-03",19.47,19.49,18.84,19.36,209900.0],["2016-02-04",19.34,20.0,19.19,19.46,160000.0],["2016-02-05",19.33,19.72,19.33,19.6,283200.0],["2016-02-08",19.43,19.69,18.97,19.07,345000.0],["2016-02-09",18.9,19.54,18.89,19.25,169700.0],["2016-02-10",19.35,19.6,19.0,19.32,215400.0],["2016-02-11",19.04,19.53,19.04,19.4,260800.0],["2016-02-12",19.59,19.87,19.34,19.7,164300.0],["2016-02-16",19.87,19.95,19.6,19.74,154100.0],["2016-02-17",19.83,19.99,19.64,19.94,169800.0],["2016-02-18",19.92,20.0,19.6,19.91,132200.0],["2016-02-19",19.86,20.07,19.66,20.01,201800.0],["2016-02-22",20.09,20.24,19.78,20.14,179300.0],["2016-02-23",20.25,20.33,19.6,20.04,314900.0],["2016-02-24",19.91,20.26,19.6,20.18,258000.0],["2016-02-25",20.22,21.05,20.18,20.98,203200.0],["2016-02-26",21.29,21.35,20.73,21.11,152600.0],["2016-02-29",21.07,21.47,21.07,21.4,258200.0],["2016-03-01",21.53,21.75,21.24,21.7,183600.0],["2016-03-02",21.65,22.05,21.38,21.51,160900.0],["2016-03-03",21.51,21.77,21.29,21.48,147900.0],["2016-03-04",21.53,21.81,21.43,21.63,116000.0],["2016-03-07",21.7,21.93,21.41,21.86,131500.0],["2016-03-08",21.84,22.01,21.49,21.54,164000.0],["2016-03-09",21.66,22.13,21.53,21.86,76000.0],["2016-03-10",22.0,22.1,21.5,21.77,174100.0],["2016-03-11",21.76,22.05,21.75,21.84,223500.0],["2016-03-14",21.75,21.84,21.53,21.56,168300.0],["2016-03-15",21.52,21.77,21.11,21.34,192000.0],["2016-03-16",21.26,21.71,20.52,21.6,139100.0],["2016-03-17",21.65,22.01,21.54,21.88,178600.0],["2016-03-18",21.79,22.01,21.67,21.86,163300.0],["2016-03-21",21.84,21.93,21.34,21.56,119100.0],["2016-03-22",21.52,21.76,21.0,21.67,107000.0],["2016-03-23",21.54,21.67,21.07,21.07,136600.0],["2016-03-24",21.02,21.1,20.48,20.87,108100.0],["2016-03-28",21.0,21.4,20.96,21.33,103000.0],["2016-03-29",21.2,21.54,20.98,21.49,110200.0],["2016-03-30",21.62,22.04,21.54,21.71,85900.0],["2016-03-31",21.69,22.01,21.63,21.79,86500.0],["2016-04-01",21.54,22.0,21.54,21.81,154000.0],["2016-04-04",21.84,21.97,21.29,21.31,84000.0],["2016-04-05",21.25,21.29,21.02,21.2,97900.0],["2016-04-06",21.16,21.42,20.95,21.06,71500.0],["2016-04-07",20.96,21.09,20.48,20.58,105500.0],["2016-04-08",20.7,21.22,20.61,20.76,99000.0],["2016-04-11",20.83,21.64,20.83,21.6,135200.0],["2016-04-12",21.52,22.04,21.44,21.75,114600.0],["2016-04-13",21.83,22.07,21.58,21.79,121600.0],["2016-04-14",21.73,21.84,21.5,21.64,67600.0],["2016-04-15",21.56,21.8,21.53,21.53,75100.0],["2016-04-18",21.66,21.78,21.5,21.62,88100.0],["2016-04-19",21.54,21.99,21.41,21.42,81700.0],["2016-04-20",21.41,21.65,21.36,21.5,55200.0],["2016-04-21",21.48,21.91,21.4,21.69,175400.0],["2016-04-22",21.64,21.96,21.4,21.47,145100.0],["2016-04-25",21.5,21.69,21.4,21.48,101300.0],["2016-04-26",21.63,21.82,21.44,21.65,93500.0],["2016-04-27",21.62,21.97,21.38,21.55,111600.0],["2016-04-28",21.5,21.91,21.05,21.3,155100.0],["2016-04-29",21.3,21.88,21.24,21.53,142100.0],["2016-05-02",21.5,21.85,21.3,21.47,159200.0],["2016-05-03",21.0,21.56,21.0,21.42,150500.0],["2016-05-04",21.35,21.45,21.07,21.38,171000.0],["2016-05-05",21.49,21.56,20.89,20.92,158400.0],["2016-05-06",20.93,21.24,20.92,21.07,103900.0],["2016-05-09",21.01,21.44,21.01,21.3,118000.0],["2016-05-10",21.4,21.57,21.37,21.47,96900.0],["2016-05-11",21.5,21.75,20.57,20.69,238400.0],["2016-05-12",20.81,21.05,20.71,20.85,118600.0],["2016-05-13",21.28,21.28,20.36,20.46,91300.0],["2016-05-16",20.53,20.82,20.43,20.44,93900.0],["2016-05-17",20.43,20.49,19.77,19.95,171900.0],["2016-05-18",19.9,20.13,19.63,19.88,244900.0],["2016-05-19",19.81,20.0,19.57,19.69,121400.0],["2016-05-20",19.69,19.88,19.5,19.68,152600.0],["2016-05-23",19.59,19.97,19.59,19.89,114400.0],["2016-05-24",19.93,20.5,19.93,20.48,91600.0],["2016-05-25",20.51,20.79,20.44,20.71,133200.0],["2016-05-26",20.71,20.78,20.27,20.32,108200.0],["2016-05-27",20.38,20.73,20.38,20.46,69500.0],["2016-05-31",20.52,20.64,20.29,20.34,122300.0],["2016-06-01",20.28,20.34,19.99,20.2,119800.0],["2016-06-02",20.59,20.59,20.03,20.18,262000.0],["2016-06-03",20.02,20.04,19.56,19.77,145600.0],["2016-06-06",19.83,20.49,19.83,20.4,100200.0],["2016-06-07",20.44,20.44,20.04,20.08,59300.0],["2016-06-08",20.05,20.42,19.89,20.32,82600.0],["2016-06-09",20.28,20.53,20.01,20.39,74200.0],["2016-06-10",20.2,20.63,19.68,19.73,212100.0],["2016-06-13",19.63,19.8,19.58,19.69,140400.0],["2016-06-14",19.62,19.77,19.26,19.44,116600.0],["2016-06-15",19.43,19.59,19.1,19.1,205400.0],["2016-06-16",19.1,19.66,19.05,19.63,128700.0],["2016-06-17",19.7,19.95,19.44,19.61,164600.0],["2016-06-20",19.78,19.9,19.59,19.62,60700.0],["2016-06-21",19.62,19.84,19.4,19.77,85900.0],["2016-06-22",19.77,19.92,19.64,19.81,88400.0],["2016-06-23",19.93,20.28,19.91,20.09,108900.0],["2016-06-24",19.37,19.98,19.09,19.13,259700.0],["2016-06-27",19.0,19.19,18.79,18.84,247200.0],["2016-06-28",18.9,19.15,18.82,18.88,182800.0],["2016-06-29",19.05,19.6,18.84,19.57,137800.0],["2016-06-30",19.61,20.19,19.27,20.16,169500.0],["2016-07-01",20.29,20.4,19.91,20.11,111500.0],["2016-07-05",20.0,20.12,20.0,20.0,120700.0],["2016-07-06",19.81,20.08,19.22,19.27,182100.0],["2016-07-07",19.28,19.55,18.97,19.28,127800.0],["2016-07-08",19.5,19.9,19.08,19.81,111600.0],["2016-07-11",19.91,20.25,19.83,20.21,97100.0],["2016-07-12",20.29,20.44,20.11,20.15,102300.0],["2016-07-13",20.24,20.44,19.92,20.13,75600.0],["2016-07-14",20.24,20.4,20.0,20.05,73300.0],["2016-07-15",20.18,20.43,19.86,19.91,63800.0],["2016-07-18",19.93,20.06,19.8,19.89,51000.0],["2016-07-19",19.83,19.89,19.66,19.77,45200.0],["2016-07-20",19.88,20.03,19.66,19.8,40800.0],["2016-07-21",19.74,19.8,19.48,19.64,148500.0],["2016-07-22",19.66,19.99,19.64,19.75,109300.0],["2016-07-25",19.73,19.79,19.57,19.61,87300.0],["2016-07-26",19.68,19.88,19.48,19.52,93800.0],["2016-07-27",19.51,20.4,19.51,20.35,125100.0],["2016-07-28",20.24,20.5,20.23,20.45,121000.0],["2016-07-29",20.35,20.7,20.25,20.63,175400.0],["2016-08-01",20.71,21.31,20.51,21.22,228700.0],["2016-08-02",20.95,21.0,19.5,19.87,407900.0],["2016-08-03",19.77,19.97,19.62,19.87,113200.0],["2016-08-04",19.93,20.14,19.85,19.92,92400.0],["2016-08-05",19.99,20.45,19.99,20.26,152200.0],["2016-08-08",20.25,20.47,20.13,20.27,94200.0],["2016-08-09",20.34,20.49,20.22,20.39,156500.0],["2016-08-10",20.41,20.61,20.37,20.43,109900.0],["2016-08-11",20.54,20.63,20.27,20.56,197000.0],["2016-08-12",20.55,20.76,20.19,20.44,162300.0],["2016-08-15",20.54,20.94,20.4,20.93,110300.0],["2016-08-16",20.84,20.94,20.64,20.76,72800.0],["2016-08-17",20.79,20.86,20.65,20.79,71500.0],["2016-08-18",20.83,20.86,20.64,20.8,181600.0],["2016-08-19",20.77,20.9,20.69,20.81,73300.0],["2016-08-22",20.75,20.86,20.56,20.83,97000.0],["2016-08-23",20.8,21.07,20.79,20.93,86700.0],["2016-08-24",21.05,21.17,20.68,20.99,61300.0],["2016-08-25",20.97,21.2,20.73,21.18,78700.0],["2016-08-26",21.2,21.38,21.11,21.22,73600.0],["2016-08-29",21.24,21.56,21.24,21.48,75700.0],["2016-08-30",21.5,21.5,21.32,21.5,78400.0],["2016-08-31",21.53,21.86,21.42,21.45,128000.0],["2016-09-01",21.43,21.65,21.28,21.47,142000.0],["2016-09-02",21.5,21.84,21.46,21.54,52500.0],["2016-09-06",21.62,21.76,21.21,21.48,112100.0],["2016-09-07",21.44,21.79,21.41,21.77,74800.0],["2016-09-08",21.75,21.8,21.43,21.7,53200.0],["2016-09-09",21.5,21.5,21.02,21.02,83400.0],["2016-09-12",20.97,21.13,20.82,21.13,68300.0],["2016-09-13",20.92,20.92,20.51,20.65,73000.0],["2016-09-14",20.61,20.69,20.0,20.03,84700.0],["2016-09-15",20.03,20.31,20.03,20.15,89500.0],["2016-09-16",20.19,20.58,19.84,20.05,202500.0],["2016-09-19",20.04,20.26,19.9,19.99,50900.0],["2016-09-20",20.07,20.14,19.78,20.05,61600.0],["2016-09-21",19.96,20.23,19.96,20.19,73900.0],["2016-09-22",20.34,20.7,20.31,20.66,60600.0],["2016-09-23",20.55,20.59,20.33,20.34,64800.0],["2016-09-26",20.23,20.23,19.81,19.84,77300.0],["2016-09-27",19.89,20.05,19.58,19.8,76000.0],["2016-09-28",19.8,20.2,19.78,20.13,56100.0],["2016-09-29",20.32,20.32,19.82,19.84,71800.0],["2016-09-30",19.92,20.56,19.82,20.44,109300.0],["2016-10-03",20.55,20.99,20.35,20.94,148800.0],["2016-10-04",20.9,20.92,20.45,20.71,115700.0],["2016-10-05",20.63,20.9,20.45,20.46,72700.0],["2016-10-06",20.47,20.69,20.01,20.06,101700.0],["2016-10-07",20.13,20.37,20.05,20.25,45300.0],["2016-10-10",20.27,20.62,20.27,20.54,40900.0],["2016-10-11",20.36,20.5,19.93,19.99,71500.0],["2016-10-12",20.06,20.36,20.02,20.14,50300.0],["2016-10-13",19.93,20.19,19.76,19.99,78400.0],["2016-10-14",20.05,20.49,19.9,20.34,81000.0],["2016-10-17",20.35,20.53,20.33,20.5,58500.0],["2016-10-18",20.71,20.86,20.33,20.48,64200.0],["2016-10-19",20.55,20.86,20.55,20.59,54300.0],["2016-10-20",20.55,20.69,20.35,20.54,51300.0],["2016-10-21",20.35,20.38,20.14,20.35,41300.0],["2016-10-24",20.5,20.73,20.5,20.63,49500.0],["2016-10-25",20.51,20.51,19.98,20.47,118800.0],["2016-10-26",20.37,20.37,20.03,20.07,263100.0],["2016-10-27",20.06,20.16,19.96,19.99,53700.0],["2016-10-28",20.02,20.23,19.83,19.89,57600.0],["2016-10-31",19.95,20.15,19.85,19.9,67700.0],["2016-11-01",19.95,20.3,19.95,20.15,76600.0],["2016-11-02",20.15,20.25,19.85,20.0,79400.0],["2016-11-03",19.9,20.3,19.25,19.75,107000.0],["2016-11-04",19.65,20.25,19.65,19.95,77900.0],["2016-11-07",20.25,20.45,19.98,20.4,96300.0],["2016-11-08",20.4,20.45,20.25,20.45,77300.0],["2016-11-09",20.35,21.45,19.9,21.4,179200.0],["2016-11-10",21.5,22.0,21.5,21.9,391600.0],["2016-11-11",21.9,22.95,21.8,22.7,307700.0],["2016-11-14",22.85,22.9,22.2,22.6,182400.0],["2016-11-15",22.3,23.05,22.25,22.85,121400.0],["2016-11-16",22.85,22.95,21.95,22.7,192900.0],["2016-11-17",22.8,23.3,22.6,22.7,124600.0],["2016-11-18",22.65,23.19,21.99,23.15,106900.0],["2016-11-21",23.3,23.3,22.83,23.05,84500.0],["2016-11-22",23.2,23.2,22.58,22.75,148400.0],["2016-11-23",22.7,22.85,22.6,22.65,89300.0],["2016-11-25",22.6,22.6,22.43,22.55,46000.0],["2016-11-28",22.5,22.6,22.35,22.45,176800.0],["2016-11-29",22.6,22.6,22.4,22.6,105700.0],["2016-11-30",22.6,22.8,22.45,22.75,166300.0],["2016-12-01",22.85,22.85,22.45,22.5,172500.0],["2016-12-02",22.45,22.5,21.85,21.9,118200.0],["2016-12-05",22.1,22.35,21.91,22.2,160500.0],["2016-12-06",22.25,22.85,22.25,22.75,280900.0],["2016-12-07",22.85,23.18,22.7,23.15,215600.0],["2016-12-08",23.1,23.8,23.1,23.6,188300.0],["2016-12-09",23.6,23.75,23.33,23.45,156200.0],["2016-12-12",23.55,23.8,23.5,23.65,115300.0],["2016-12-13",23.6,23.85,23.5,23.6,118800.0],["2016-12-14",23.45,23.7,23.45,23.55,65500.0],["2016-12-15",23.6,23.7,23.35,23.6,139300.0],["2016-12-16",23.6,23.95,23.6,23.65,205000.0],["2016-12-19",23.55,24.0,23.0,23.7,183400.0],["2016-12-20",23.8,24.1,23.7,23.8,156300.0],["2016-12-21",23.9,24.05,23.8,23.95,98200.0],["2016-12-22",24.0,24.05,23.8,23.95,108900.0],["2016-12-23",23.95,24.1,23.75,23.95,62800.0],["2016-12-27",23.85,23.95,23.6,23.65,104000.0],["2016-12-28",23.75,23.75,23.15,23.15,75500.0],["2016-12-29",23.15,23.4,23.05,23.13,110400.0],["2016-12-30",23.2,23.25,22.78,22.8,110400.0],["2017-01-03",22.95,23.35,22.92,23.3,227400.0],["2017-01-04",23.25,24.1,23.25,23.95,177100.0],["2017-01-05",23.9,23.9,23.31,23.55,146100.0],["2017-01-06",23.55,23.75,23.35,23.7,106300.0],["2017-01-09",23.8,23.85,23.35,23.4,140500.0],["2017-01-10",23.5,23.6,23.35,23.6,112900.0],["2017-01-11",23.53,24.0,23.51,23.8,77400.0],["2017-01-12",23.65,23.7,23.2,23.2,66200.0],["2017-01-13",23.35,23.75,23.2,23.45,76100.0],["2017-01-17",23.3,23.3,22.9,22.95,99100.0],["2017-01-18",23.1,23.2,22.95,23.15,87900.0],["2017-01-19",23.2,23.3,22.85,22.9,69600.0],["2017-01-20",22.85,23.25,22.73,22.85,74300.0],["2017-01-23",22.65,23.1,22.5,22.9,109900.0],["2017-01-24",22.95,23.1,22.85,23.1,96300.0],["2017-01-25",23.25,23.45,23.2,23.35,99900.0],["2017-01-26",23.45,23.45,23.1,23.25,57000.0],["2017-01-27",23.3,23.4,22.98,23.1,200000.0],["2017-01-30",22.85,22.9,22.65,22.65,122700.0],["2017-01-31",22.6,22.8,22.55,22.6,214400.0],["2017-02-01",22.65,22.95,22.65,22.8,213700.0],["2017-02-02",22.6,22.9,22.55,22.65,140300.0],["2017-02-03",22.75,22.8,22.65,22.75,115800.0],["2017-02-06",22.7,23.0,22.45,22.6,81800.0],["2017-02-07",22.55,22.7,22.45,22.45,77000.0],["2017-02-08",22.3,22.6,22.25,22.5,82700.0],["2017-02-09",22.55,22.85,22.35,22.75,127800.0],["2017-02-10",22.75,23.0,22.7,22.95,122200.0],["2017-02-13",23.0,23.18,22.4,22.65,172500.0],["2017-02-14",22.55,23.1,22.5,23.05,209400.0],["2017-02-15",22.9,23.25,22.75,23.2,83800.0],["2017-02-16",23.15,23.4,23.09,23.35,85200.0],["2017-02-17",23.35,23.45,23.25,23.45,106100.0],["2017-02-21",23.45,23.45,23.27,23.4,98600.0],["2017-02-22",23.35,23.4,23.05,23.3,91700.0],["2017-02-23",22.8,23.45,22.55,23.35,169300.0],["2017-02-24",23.1,23.3,22.63,22.7,199000.0],["2017-02-27",22.8,23.0,22.45,22.6,246300.0],["2017-02-28",22.6,22.65,22.05,22.3,212200.0],["2017-03-01",22.6,22.98,22.45,22.7,290000.0],["2017-03-02",22.6,23.4,22.35,22.4,115500.0],["2017-03-03",22.25,22.6,22.25,22.55,110700.0],["2017-03-06",22.35,22.45,22.05,22.05,73000.0],["2017-03-07",22.0,22.1,21.85,21.95,93800.0],["2017-03-08",22.1,22.13,21.6,21.7,66200.0],["2017-03-09",21.75,22.0,21.58,21.65,89800.0],["2017-03-10",21.8,21.9,21.5,21.6,181600.0],["2017-03-13",21.45,21.8,21.4,21.7,260500.0],["2017-03-14",21.55,21.75,21.4,21.65,60700.0],["2017-03-15",21.6,22.0,21.6,21.9,102400.0],["2017-03-16",22.05,22.3,21.61,22.1,88700.0],["2017-03-17",21.95,22.1,21.73,22.1,208600.0],["2017-03-20",22.05,22.25,21.8,22.0,90800.0],["2017-03-21",22.0,22.17,21.45,21.45,119400.0],["2017-03-22",21.45,21.55,21.2,21.4,129200.0],["2017-03-23",21.35,21.95,21.35,21.85,75300.0],["2017-03-24",21.9,22.0,21.5,21.55,82000.0],["2017-03-27",21.3,21.85,21.3,21.65,53600.0],["2017-03-28",21.6,21.93,21.6,21.9,82800.0],["2017-03-29",21.8,22.25,21.8,22.1,68300.0],["2017-03-30",22.0,22.4,22.0,22.35,90200.0],["2017-03-31",22.45,22.45,21.8,22.1,237100.0],["2017-04-03",22.1,22.2,21.85,22.05,181300.0],["2017-04-04",22.05,22.2,21.75,22.0,101100.0],["2017-04-05",22.1,22.2,21.5,21.5,113400.0],["2017-04-06",21.6,21.75,21.5,21.7,142700.0],["2017-04-07",21.55,21.8,21.55,21.7,56600.0],["2017-04-10",21.75,22.0,21.7,21.95,37300.0],["2017-04-11",21.8,22.05,21.7,22.0,89200.0],["2017-04-12",21.85,21.85,21.25,21.35,92700.0],["2017-04-13",21.35,21.4,21.05,21.25,135100.0],["2017-04-17",21.2,21.45,21.18,21.45,113900.0],["2017-04-18",21.35,21.5,21.25,21.45,65600.0],["2017-04-19",21.6,21.85,21.45,21.65,126200.0],["2017-04-20",21.65,22.18,21.65,22.05,82900.0],["2017-04-21",21.95,22.2,21.85,22.0,153300.0],["2017-04-24",22.35,22.35,21.8,21.9,90000.0],["2017-04-25",22.15,22.15,21.95,21.95,136500.0],["2017-04-26",21.95,22.3,21.95,22.05,238700.0],["2017-04-27",22.05,22.05,21.75,21.8,97400.0],["2017-04-28",21.75,21.85,21.5,21.55,91500.0],["2017-05-01",21.6,21.8,21.5,21.6,64400.0],["2017-05-02",21.7,21.85,21.2,21.3,175600.0],["2017-05-03",21.1,21.5,20.75,20.8,169900.0],["2017-05-04",21.0,21.0,20.13,20.35,246100.0],["2017-05-05",20.4,20.4,19.9,20.1,133200.0],["2017-05-08",20.0,20.45,19.95,20.35,138100.0],["2017-05-09",20.35,20.9,20.35,20.75,154400.0],["2017-05-10",20.7,21.15,20.6,21.0,123400.0],["2017-05-11",20.95,21.05,20.43,20.5,93800.0],["2017-05-12",20.4,20.55,20.3,20.35,82900.0],["2017-05-15",20.4,20.6,20.35,20.4,90700.0],["2017-05-16",20.4,20.4,20.18,20.25,80300.0],["2017-05-17",20.0,20.1,19.75,19.9,176100.0],["2017-05-18",19.85,20.0,19.7,19.9,151300.0],["2017-05-19",19.85,20.0,19.75,19.85,146400.0],["2017-05-22",19.85,20.1,19.85,20.1,64900.0],["2017-05-23",20.15,20.55,19.9,20.45,114300.0],["2017-05-24",20.5,20.55,20.25,20.45,52300.0],["2017-05-25",20.45,20.65,20.25,20.3,97400.0],["2017-05-26",20.2,20.5,20.2,20.35,53900.0],["2017-05-30",20.15,20.5,20.15,20.35,77100.0],["2017-05-31",20.35,20.7,20.1,20.6,108200.0],["2017-06-01",20.6,20.75,20.3,20.35,223600.0],["2017-06-02",20.35,20.9,20.3,20.45,124200.0],["2017-06-05",20.45,20.45,20.2,20.3,77200.0],["2017-06-06",20.1,20.2,19.9,19.9,71200.0],["2017-06-07",19.95,20.38,19.9,20.25,121600.0],["2017-06-08",20.3,20.45,20.09,20.25,71100.0],["2017-06-09",20.3,20.58,20.2,20.4,104500.0],["2017-06-12",20.45,21.0,20.35,20.5,97900.0],["2017-06-13",20.5,20.6,20.3,20.4,55700.0],["2017-06-14",20.45,20.45,20.0,20.4,73600.0],["2017-06-15",20.15,20.6,20.15,20.45,54600.0],["2017-06-16",20.3,20.6,20.2,20.6,179100.0],["2017-06-19",20.6,20.73,20.35,20.6,100500.0],["2017-06-20",20.45,20.7,20.42,20.5,158100.0],["2017-06-21",20.55,20.73,20.55,20.55,70200.0],["2017-06-22",20.6,20.75,20.15,20.55,86000.0],["2017-06-23",20.6,20.7,20.25,20.55,159800.0],["2017-06-26",20.55,20.85,20.4,20.55,90800.0],["2017-06-27",20.6,20.8,20.35,20.55,90900.0],["2017-06-28",20.65,20.9,20.65,20.85,64200.0],["2017-06-29",20.85,21.0,20.45,20.8,86700.0],["2017-06-30",20.9,21.0,20.55,20.9,143800.0],["2017-07-03",20.95,21.45,20.95,21.45,127100.0],["2017-07-05",21.35,21.4,21.0,21.2,63300.0],["2017-07-06",21.15,21.4,21.0,21.05,78800.0],["2017-07-07",21.15,21.2,20.75,21.1,64600.0],["2017-07-10",20.95,21.3,20.95,20.95,47000.0],["2017-07-11",21.05,21.05,20.7,20.9,94700.0],["2017-07-12",20.9,21.1,20.75,20.95,132800.0],["2017-07-13",20.9,21.25,20.9,21.15,96500.0],["2017-07-14",21.05,21.25,20.95,21.05,102800.0],["2017-07-17",21.0,21.15,20.85,21.0,307500.0],["2017-07-18",20.9,21.2,20.85,21.05,112000.0],["2017-07-19",21.05,21.3,20.95,21.05,140100.0],["2017-07-20",21.0,21.3,21.0,21.2,98100.0],["2017-07-21",21.25,21.3,21.0,21.2,81200.0],["2017-07-24",21.1,21.2,20.93,21.1,149400.0],["2017-07-25",21.2,21.3,21.05,21.05,96800.0],["2017-07-26",21.05,21.2,20.8,20.95,72100.0],["2017-07-27",20.95,21.3,20.85,21.0,122000.0],["2017-07-28",20.95,21.3,20.95,21.2,127900.0],["2017-07-31",21.2,21.4,20.95,21.4,159100.0],["2017-08-01",21.3,22.8,21.3,22.6,314000.0],["2017-08-02",22.55,23.1,22.55,22.65,296500.0],["2017-08-03",22.65,22.85,22.6,22.7,254400.0],["2017-08-04",22.7,22.88,22.7,22.75,210400.0],["2017-08-07",22.75,22.85,22.7,22.75,207400.0],["2017-08-08",22.75,22.85,22.65,22.75,167200.0],["2017-08-09",22.65,23.1,22.5,23.05,605200.0],["2017-08-10",23.0,23.15,22.9,22.9,175000.0],["2017-08-11",23.0,23.1,22.7,22.8,184100.0],["2017-08-14",22.85,22.95,22.6,22.75,108900.0],["2017-08-15",22.7,22.95,22.7,22.75,141600.0],["2017-08-16",22.75,22.85,22.65,22.7,66800.0],["2017-08-17",22.55,22.7,22.3,22.3,106000.0],["2017-08-18",22.15,22.3,21.95,22.2,151600.0],["2017-08-21",22.1,22.2,22.05,22.1,64900.0],["2017-08-22",22.1,22.15,21.95,22.1,66400.0],["2017-08-23",22.05,22.15,21.85,22.05,108500.0],["2017-08-24",22.15,22.15,21.95,22.1,104100.0],["2017-08-25",22.05,22.18,22.0,22.0,55100.0],["2017-08-28",22.0,22.05,21.7,22.0,129600.0],["2017-08-29",21.9,22.1,21.8,22.05,92700.0],["2017-08-30",21.95,22.1,21.9,22.0,124600.0],["2017-08-31",22.1,22.4,21.95,22.25,81600.0],["2017-09-01",22.3,22.3,21.9,22.05,131800.0],["2017-09-05",22.05,22.05,21.15,21.2,116200.0],["2017-09-06",21.25,21.3,20.97,21.1,132500.0],["2017-09-07",21.15,21.15,19.95,20.0,222100.0],["2017-09-08",20.0,20.28,19.75,20.0,466500.0],["2017-09-11",20.3,21.0,20.3,20.85,217000.0],["2017-09-12",20.8,21.03,20.73,20.95,75000.0],["2017-09-13",20.8,21.08,20.75,21.05,118000.0],["2017-09-14",21.05,21.1,20.8,20.95,91700.0],["2017-09-15",21.0,21.4,20.9,21.2,252600.0],["2017-09-18",21.25,21.35,21.0,21.1,105200.0],["2017-09-19",21.15,21.25,20.75,20.8,104200.0],["2017-09-20",20.75,20.95,20.75,20.8,99900.0],["2017-09-21",20.8,21.15,20.8,20.9,127400.0],["2017-09-22",20.75,21.15,20.75,21.05,96700.0],["2017-09-25",21.05,21.45,20.9,21.35,127900.0],["2017-09-26",21.4,21.6,21.1,21.4,119700.0],["2017-09-27",21.65,21.85,21.4,21.5,127400.0],["2017-09-28",21.6,21.8,21.5,21.7,121000.0],["2017-09-29",21.75,21.85,21.55,21.65,88500.0],["2017-10-02",21.8,22.6,21.8,22.6,194700.0],["2017-10-03",22.4,22.55,22.15,22.4,139500.0],["2017-10-04",22.35,22.5,22.2,22.45,145700.0],["2017-10-05",22.45,22.6,22.35,22.4,69300.0],["2017-10-06",22.35,22.5,22.15,22.3,79400.0],["2017-10-09",22.35,22.45,22.0,22.05,68200.0],["2017-10-10",22.0,22.15,21.8,22.15,111100.0],["2017-10-11",22.0,22.25,21.95,22.2,74700.0],["2017-10-12",22.3,22.4,22.05,22.25,82200.0],["2017-10-13",22.3,22.55,22.2,22.4,64000.0],["2017-10-16",22.3,22.55,22.3,22.5,55600.0],["2017-10-17",22.6,22.6,22.35,22.5,73000.0],["2017-10-18",22.55,22.73,22.5,22.65,57700.0],["2017-10-19",22.65,22.95,22.65,22.75,114900.0],["2017-10-20",23.0,23.0,22.8,22.9,77400.0],["2017-10-23",22.8,22.85,22.46,22.75,84700.0],["2017-10-24",22.8,22.83,22.51,22.55,77400.0],["2017-10-25",22.55,22.65,22.35,22.5,52800.0],["2017-10-26",22.6,22.7,22.35,22.6,138300.0],["2017-10-27",22.55,22.75,22.4,22.6,86900.0],["2017-10-30",22.55,22.6,22.25,22.4,111400.0],["2017-10-31",22.5,22.5,21.95,22.05,137600.0],["2017-11-01",22.1,22.35,21.8,21.95,193300.0],["2017-11-02",22.0,22.2,21.6,21.9,118700.0],["2017-11-03",21.9,22.0,21.75,21.9,75000.0],["2017-11-06",21.75,22.1,21.75,22.1,114300.0],["2017-11-07",22.1,22.3,21.7,21.75,78100.0],["2017-11-08",21.55,21.55,21.15,21.3,131200.0],["2017-11-09",21.15,21.4,21.1,21.25,114800.0],["2017-11-10",21.1,21.65,21.1,21.35,57100.0],["2017-11-13",21.3,21.85,21.1,21.65,129800.0],["2017-11-14",21.5,21.6,21.35,21.55,70600.0],["2017-11-15",21.45,21.75,21.3,21.65,93400.0],["2017-11-16",21.65,21.9,21.65,21.7,67600.0],["2017-11-17",21.55,21.7,21.5,21.65,60100.0],["2017-11-20",21.65,21.8,21.45,21.8,60000.0],["2017-11-21",21.8,21.9,21.63,21.7,121900.0],["2017-11-22",21.65,21.8,21.53,21.55,66100.0],["2017-11-24",21.7,21.7,21.4,21.65,27200.0],["2017-11-27",21.7,21.85,21.45,21.8,97600.0],["2017-11-28",21.7,22.25,21.6,22.2,105900.0],["2017-11-29",22.25,22.75,22.15,22.55,99400.0],["2017-11-30",22.7,22.7,22.1,22.15,110000.0],["2017-12-01",22.05,22.25,21.6,22.2,164300.0],["2017-12-04",22.45,22.7,22.2,22.4,116500.0],["2017-12-05",22.45,22.45,21.95,21.95,168900.0],["2017-12-06",21.95,21.95,21.0,21.0,130600.0],["2017-12-07",21.0,21.1,20.8,21.05,131700.0],["2017-12-08",21.1,21.1,20.75,20.9,75600.0],["2017-12-11",20.85,21.15,20.5,21.05,118200.0],["2017-12-12",21.15,21.2,20.85,20.9,75000.0],["2017-12-13",20.85,20.85,20.2,20.25,134900.0],["2017-12-14",20.35,20.35,19.9,20.25,170900.0],["2017-12-15",20.25,21.28,20.25,21.2,246600.0],["2017-12-18",21.25,21.45,20.75,21.0,94900.0],["2017-12-19",21.0,21.13,20.7,20.8,143900.0],["2017-12-20",20.85,21.05,20.75,20.8,102400.0],["2017-12-21",20.75,20.9,20.75,20.8,97100.0],["2017-12-22",20.65,20.75,20.35,20.6,90600.0],["2017-12-26",20.65,20.75,20.26,20.35,81400.0],["2017-12-27",20.45,20.55,20.25,20.55,203300.0],["2017-12-28",20.5,20.65,20.25,20.35,106600.0],["2017-12-29",20.3,20.5,20.05,20.1,147800.0],["2018-01-02",20.3,20.7,20.2,20.45,173600.0],["2018-01-03",20.5,21.1,20.5,21.05,123900.0],["2018-01-04",21.15,21.35,20.7,21.25,159800.0],["2018-01-05",21.25,21.28,20.95,21.25,103100.0],["2018-01-08",21.3,21.35,20.95,21.3,137000.0],["2018-01-09",21.25,21.4,20.4,20.5,147500.0],["2018-01-10",20.5,20.55,20.2,20.45,157100.0],["2018-01-11",20.4,20.88,20.4,20.7,118500.0],["2018-01-12",20.7,20.7,20.25,20.55,124900.0],["2018-01-16",20.5,20.7,20.3,20.33,152700.0],["2018-01-17",20.45,20.55,20.4,20.45,59100.0],["2018-01-18",20.45,21.0,20.35,20.8,101300.0],["2018-01-19",20.8,21.2,20.75,21.0,67500.0],["2018-01-22",21.05,21.3,21.05,21.15,115600.0],["2018-01-23",21.05,21.3,21.0,21.3,68600.0],["2018-01-24",21.45,21.45,20.9,20.9,71000.0],["2018-01-25",21.05,21.05,20.8,21.05,73800.0],["2018-01-26",21.15,21.15,20.63,20.75,91700.0],["2018-01-29",20.7,20.9,20.6,20.7,89600.0],["2018-01-30",20.6,20.75,20.25,20.4,78100.0],["2018-01-31",20.45,20.55,20.2,20.25,87100.0],["2018-02-01",20.0,20.0,19.25,19.45,230100.0],["2018-02-02",19.5,19.65,19.3,19.35,279300.0],["2018-02-05",19.25,19.33,18.85,18.85,257500.0],["2018-02-06",18.7,18.95,18.5,18.52,297900.0],["2018-02-07",18.55,18.8,18.4,18.48,287600.0],["2018-02-08",18.55,18.8,18.2,18.25,158300.0],["2018-02-09",18.3,18.4,17.85,18.0,300000.0],["2018-02-12",18.0,18.25,17.6,17.7,200300.0],["2018-02-13",17.65,17.8,17.46,17.7,113700.0],["2018-02-14",17.65,17.7,17.4,17.5,375600.0],["2018-02-15",17.6,17.75,17.4,17.55,175400.0],["2018-02-16",17.55,18.15,17.55,18.05,139900.0],["2018-02-20",18.1,18.1,17.5,17.55,152700.0],["2018-02-21",17.5,17.5,16.55,16.8,815900.0],["2018-02-22",16.9,17.0,16.4,16.5,345900.0],["2018-02-23",16.45,16.6,16.0,16.58,683300.0],["2018-02-26",16.75,17.35,16.75,17.0,305600.0],["2018-02-27",17.0,17.2,16.75,16.85,234700.0],["2018-02-28",16.95,17.0,16.4,16.4,242200.0],["2018-03-01",16.4,16.55,16.05,16.15,275900.0],["2018-03-02",16.05,16.5,16.05,16.35,466100.0],["2018-03-05",16.4,16.77,16.3,16.4,464700.0],["2018-03-06",16.5,16.65,16.25,16.3,287300.0],["2018-03-07",16.3,16.5,16.15,16.3,326700.0],["2018-03-08",16.5,16.5,16.15,16.25,284200.0],["2018-03-09",16.3,16.5,16.25,16.45,406500.0],["2018-03-12",16.55,16.55,16.25,16.3,398200.0],["2018-03-13",16.25,16.35,16.0,16.1,270600.0],["2018-03-14",16.15,16.15,15.85,15.9,347100.0],["2018-03-15",16.15,16.3,15.8,15.85,249800.0],["2018-03-16",15.85,16.0,15.75,15.85,526600.0],["2018-03-19",15.95,16.0,15.75,15.8,366500.0],["2018-03-20",15.8,15.95,15.6,15.65,236700.0],["2018-03-21",15.6,16.0,15.55,15.75,274100.0],["2018-03-22",15.75,15.95,15.45,15.55,655400.0],["2018-03-23",15.6,15.9,15.3,15.4,425200.0],["2018-03-26",15.5,15.9,15.15,15.45,405200.0],["2018-03-27",15.45,15.65,15.1,15.3,237700.0],["2018-03-28",15.25,15.75,15.1,15.7,657100.0],["2018-03-29",15.75,16.2,15.75,16.05,680700.0],["2018-04-02",15.95,15.95,15.25,15.45,410600.0],["2018-04-03",15.5,15.75,15.4,15.65,218000.0],["2018-04-04",15.55,15.75,15.5,15.65,221000.0],["2018-04-05",15.75,15.75,15.45,15.55,404900.0],["2018-04-06",15.5,15.75,15.35,15.45,226600.0],["2018-04-09",15.4,15.7,15.0,15.5,300100.0],["2018-04-10",15.65,15.75,15.4,15.5,311700.0],["2018-04-11",15.45,15.68,15.45,15.65,161100.0],["2018-04-12",15.7,15.9,15.5,15.55,138700.0],["2018-04-13",15.6,15.65,15.45,15.55,161500.0],["2018-04-16",15.55,15.8,15.31,15.65,217500.0],["2018-04-17",15.75,15.75,15.48,15.5,134600.0],["2018-04-18",15.5,15.95,15.5,15.7,275400.0],["2018-04-19",15.7,15.88,15.6,15.75,176100.0],["2018-04-20",15.65,15.85,15.5,15.75,169300.0],["2018-04-23",15.8,15.85,15.71,15.75,140700.0],["2018-04-24",15.75,15.8,15.45,15.5,362500.0],["2018-04-25",15.45,15.68,15.4,15.55,251500.0],["2018-04-26",15.6,15.6,15.35,15.45,190100.0],["2018-04-27",15.45,15.75,15.35,15.55,138100.0],["2018-04-30",15.6,15.6,15.36,15.5,162900.0],["2018-05-01",15.6,15.7,15.1,15.55,313500.0],["2018-05-02",15.5,15.5,15.2,15.35,493200.0],["2018-05-03",15.25,15.35,15.0,15.25,388900.0],["2018-05-04",15.2,15.68,15.15,15.6,364400.0],["2018-05-07",15.6,15.7,15.48,15.7,352800.0],["2018-05-08",15.6,15.7,15.45,15.55,264200.0],["2018-05-09",15.55,15.65,15.4,15.4,366100.0],["2018-05-10",15.5,15.55,15.35,15.4,186100.0],["2018-05-11",15.4,15.65,15.4,15.58,304400.0],["2018-05-14",15.6,15.6,15.1,15.15,416800.0],["2018-05-15",15.1,15.5,15.1,15.3,201100.0],["2018-05-16",15.35,15.4,15.15,15.15,238400.0],["2018-05-17",15.2,15.45,15.15,15.28,149400.0],["2018-05-18",15.3,15.3,15.1,15.2,274500.0],["2018-05-21",15.25,15.55,15.25,15.45,155000.0],["2018-05-22",15.55,15.65,15.4,15.4,168400.0],["2018-05-23",15.5,15.55,15.3,15.35,138700.0],["2018-05-24",15.35,15.45,15.25,15.25,171200.0],["2018-05-25",15.15,15.23,15.0,15.1,257200.0],["2018-05-29",15.1,15.15,14.3,14.35,565000.0],["2018-05-30",14.4,14.45,14.1,14.35,432900.0],["2018-05-31",14.35,14.5,14.25,14.3,391500.0],["2018-06-01",14.5,14.9,14.48,14.7,319000.0],["2018-06-04",14.7,15.3,14.7,15.05,601500.0],["2018-06-05",15.1,15.5,15.05,15.4,393500.0],["2018-06-06",15.4,15.7,15.33,15.65,402200.0],["2018-06-07",15.7,16.15,15.6,16.1,591300.0],["2018-06-08",16.1,16.2,15.68,15.7,169100.0],["2018-06-11",15.65,15.73,15.06,15.2,305900.0],["2018-06-12",15.25,15.25,15.05,15.1,185200.0],["2018-06-13",15.2,15.3,14.7,14.8,260400.0],["2018-06-14",14.7,14.85,14.58,14.75,154500.0],["2018-06-15",14.8,14.88,14.65,14.7,204200.0],["2018-06-18",14.75,14.85,14.6,14.85,204700.0],["2018-06-19",14.8,15.0,14.75,14.8,244100.0],["2018-06-20",14.8,15.05,14.7,14.75,201800.0],["2018-06-21",14.65,14.8,14.25,14.25,272200.0],["2018-06-22",14.4,15.0,14.1,14.55,625200.0],["2018-06-25",14.55,14.9,14.4,14.8,157900.0],["2018-06-26",14.85,14.9,14.58,14.65,205400.0],["2018-06-27",14.65,14.65,14.05,14.15,249300.0],["2018-06-28",14.2,14.3,14.0,14.2,252700.0],["2018-06-29",14.25,14.3,14.14,14.2,150000.0],["2018-07-02",13.95,14.0,13.64,13.9,679300.0],["2018-07-03",13.9,14.0,13.7,13.7,191200.0],["2018-07-05",13.7,13.75,13.55,13.7,664500.0],["2018-07-06",13.75,13.9,13.7,13.8,223000.0],["2018-07-09",13.75,14.15,13.74,14.1,224900.0],["2018-07-10",14.2,14.4,14.1,14.15,395600.0],["2018-07-11",14.15,14.35,14.0,14.05,178800.0],["2018-07-12",14.1,14.1,13.75,13.8,215500.0],["2018-07-13",13.8,13.9,13.7,13.9,115900.0],["2018-07-16",13.9,14.05,13.8,14.03,218800.0],["2018-07-17",14.05,14.15,13.95,14.0,224800.0],["2018-07-18",14.0,14.3,14.0,14.2,235100.0],["2018-07-19",14.2,14.35,14.1,14.15,204000.0],["2018-07-20",14.05,14.13,13.8,14.0,216700.0],["2018-07-23",13.95,14.05,13.73,13.9,278200.0],["2018-07-24",13.95,14.3,13.9,14.1,120100.0],["2018-07-25",14.05,14.2,13.75,13.95,180400.0],["2018-07-26",13.9,14.45,13.9,14.2,156500.0],["2018-07-27",14.25,14.35,13.9,13.9,139400.0],["2018-07-30",13.9,14.25,13.85,14.1,254800.0],["2018-07-31",14.2,14.7,14.2,14.6,275900.0],["2018-08-01",14.7,15.45,14.46,15.3,374800.0],["2018-08-02",14.85,15.25,13.7,13.75,1423500.0],["2018-08-03",13.85,13.88,13.35,13.7,920100.0],["2018-08-06",13.85,13.88,13.7,13.75,347200.0],["2018-08-07",13.75,13.85,13.15,13.35,1015400.0],["2018-08-08",13.4,13.55,13.2,13.35,220000.0],["2018-08-09",13.35,13.53,13.05,13.25,333900.0],["2018-08-10",13.2,13.5,12.75,12.9,356400.0],["2018-08-13",12.85,13.05,12.6,12.85,223600.0],["2018-08-14",12.85,13.18,12.7,13.1,727500.0],["2018-08-15",13.05,13.1,12.85,13.05,377300.0],["2018-08-16",13.05,13.15,12.93,13.1,293200.0],["2018-08-17",13.05,13.4,13.05,13.15,307700.0],["2018-08-20",13.25,13.55,13.16,13.35,209700.0],["2018-08-21",13.3,13.35,13.09,13.2,143700.0],["2018-08-22",13.25,13.5,13.15,13.25,472900.0],["2018-08-23",13.25,13.45,12.78,12.85,221900.0],["2018-08-24",12.95,13.1,12.83,12.9,302300.0],["2018-08-27",12.9,13.13,12.85,13.0,176000.0],["2018-08-28",13.0,13.25,12.95,13.0,138600.0],["2018-08-29",13.05,13.43,12.98,13.3,302400.0],["2018-08-30",13.35,13.35,13.0,13.1,142200.0],["2018-08-31",13.1,13.25,12.85,12.85,138500.0],["2018-09-04",12.85,12.85,12.0,12.25,876500.0],["2018-09-05",12.3,12.7,12.15,12.2,386800.0],["2018-09-06",12.3,12.3,11.75,11.85,289000.0],["2018-09-07",11.8,12.15,11.8,12.1,274400.0],["2018-09-10",12.0,12.05,11.75,11.8,135800.0],["2018-09-11",11.85,11.95,11.25,11.75,639800.0],["2018-09-12",11.8,11.95,11.55,11.95,286400.0],["2018-09-13",11.9,12.2,11.8,12.05,256500.0],["2018-09-14",12.05,12.3,12.05,12.2,131600.0],["2018-09-17",12.2,12.5,12.15,12.45,212900.0],["2018-09-18",12.4,12.6,12.05,12.05,203700.0],["2018-09-19",12.1,12.55,12.0,12.35,269700.0],["2018-09-20",12.4,12.85,12.4,12.8,279200.0],["2018-09-21",12.75,12.8,12.45,12.65,442400.0],["2018-09-24",12.75,12.85,12.4,12.5,140400.0],["2018-09-25",12.5,12.95,12.35,12.55,145900.0],["2018-09-26",12.5,12.8,12.48,12.5,115100.0],["2018-09-27",12.55,12.75,12.4,12.4,218700.0],["2018-09-28",12.45,12.6,12.3,12.4,191000.0],["2018-10-01",12.4,12.41,12.1,12.19,216500.0],["2018-10-02",12.26,12.49,12.07,12.19,215200.0],["2018-10-03",12.25,12.54,12.11,12.46,140200.0],["2018-10-04",12.41,12.63,12.4,12.43,112200.0],["2018-10-05",12.43,12.45,12.09,12.12,207800.0],["2018-10-08",12.22,12.82,12.1,12.77,206100.0],["2018-10-09",12.72,12.86,12.61,12.66,201300.0],["2018-10-10",12.61,13.23,12.61,12.8,286200.0],["2018-10-11",12.81,13.1,12.55,13.0,422500.0],["2018-10-12",13.14,13.14,12.02,12.31,362600.0],["2018-10-15",12.35,12.42,12.07,12.1,196400.0],["2018-10-16",12.14,12.14,11.74,11.81,321700.0],["2018-10-17",11.81,12.18,11.53,12.06,210600.0],["2018-10-18",12.0,12.09,11.62,11.76,291900.0],["2018-10-19",11.72,12.05,11.68,12.04,196500.0],["2018-10-22",12.04,12.12,11.64,11.88,114800.0],["2018-10-23",11.88,11.88,11.33,11.39,251300.0],["2018-10-24",11.37,11.5,11.08,11.14,216500.0],["2018-10-25",11.17,11.55,11.17,11.43,238400.0],["2018-10-26",11.37,11.58,11.22,11.51,211200.0],["2018-10-29",11.57,11.85,11.36,11.46,198700.0],["2018-10-30",11.45,11.72,11.4,11.63,148900.0],["2018-10-31",11.74,11.86,11.53,11.59,249300.0],["2018-11-01",11.65,12.07,11.62,11.9,259000.0],["2018-11-02",11.9,12.18,11.65,11.78,226700.0],["2018-11-05",11.76,12.09,11.57,11.68,191000.0],["2018-11-06",12.27,12.27,11.02,11.39,372700.0],["2018-11-07",11.41,11.55,11.05,11.4,332400.0],["2018-11-08",11.11,11.82,11.11,11.66,286700.0],["2018-11-09",11.62,11.82,11.23,11.29,221900.0],["2018-11-12",11.24,11.31,10.77,10.81,443300.0],["2018-11-13",10.75,10.9,10.6,10.68,411900.0],["2018-11-14",10.8,10.98,10.38,10.6,238200.0],["2018-11-15",10.6,10.68,10.44,10.63,203200.0],["2018-11-16",10.62,10.69,10.43,10.54,200700.0],["2018-11-19",10.5,10.8,10.39,10.75,195600.0],["2018-11-20",10.51,11.08,10.51,11.08,371200.0],["2018-11-21",10.88,11.65,10.87,11.33,234700.0],["2018-11-23",11.35,11.35,11.11,11.14,91500.0],["2018-11-26",11.2,11.32,10.95,11.14,175500.0],["2018-11-27",11.11,11.11,10.65,10.78,323800.0],["2018-11-28",10.8,10.94,10.6,10.91,172300.0],["2018-11-29",10.83,10.93,10.62,10.68,162200.0],["2018-11-30",10.67,10.68,10.37,10.59,376200.0],["2018-12-03",10.67,10.69,10.39,10.55,235500.0],["2018-12-04",10.37,10.69,10.03,10.06,316200.0],["2018-12-06",10.03,10.22,9.76,10.19,1329500.0],["2018-12-07",10.05,10.47,10.05,10.16,237800.0],["2018-12-10",10.17,10.21,9.78,9.97,216700.0],["2018-12-11",10.1,10.24,9.83,9.93,174000.0],["2018-12-12",10.02,10.1,9.82,9.83,162900.0],["2018-12-13",9.84,9.84,9.41,9.45,337300.0],["2018-12-14",9.44,9.64,9.34,9.37,160600.0],["2018-12-17",9.38,9.71,9.2,9.22,346800.0],["2018-12-18",9.3,9.32,8.95,8.99,297700.0],["2018-12-19",9.01,9.09,8.78,8.88,275700.0],["2018-12-20",8.84,9.14,8.63,8.78,375600.0],["2018-12-21",8.77,9.12,8.77,8.83,665400.0],["2018-12-24",8.83,8.95,8.68,8.79,207300.0],["2018-12-26",8.83,8.98,8.61,8.9,354400.0],["2018-12-27",8.48,8.78,8.36,8.7,509300.0],["2018-12-28",8.7,8.93,8.67,8.68,377300.0],["2018-12-31",8.68,8.87,8.5,8.62,433600.0],["2019-01-02",8.58,9.66,8.5,9.64,521000.0],["2019-01-03",9.57,9.89,9.29,9.58,284500.0],["2019-01-04",9.66,9.82,9.51,9.61,164500.0],["2019-01-07",9.5,9.68,9.31,9.5,146900.0],["2019-01-08",9.55,9.78,9.44,9.6,189300.0],["2019-01-09",9.64,9.8,9.49,9.51,173400.0],["2019-01-10",9.51,9.77,9.37,9.63,156800.0],["2019-01-11",9.57,9.98,9.57,9.85,245500.0],["2019-01-14",9.83,9.92,9.59,9.73,158600.0],["2019-01-15",9.72,9.79,9.58,9.7,110200.0],["2019-01-16",9.7,9.86,9.67,9.69,165800.0],["2019-01-17",9.62,10.01,9.59,9.99,990900.0],["2019-01-18",10.01,10.25,10.01,10.18,290600.0],["2019-01-22",10.06,10.26,9.72,9.82,301800.0],["2019-01-23",9.83,10.15,9.83,9.97,245200.0],["2019-01-24",9.93,10.08,9.91,10.05,133600.0],["2019-01-25",10.11,10.39,10.07,10.18,172000.0],["2019-01-28",10.13,10.3,9.91,10.2,149600.0],["2019-01-29",10.24,10.32,10.07,10.08,109800.0],["2019-01-30",10.08,10.42,10.0,10.4,206400.0],["2019-01-31",10.23,10.39,10.14,10.37,284500.0],["2019-02-01",10.51,11.22,10.51,10.72,312200.0],["2019-02-04",10.83,10.83,10.59,10.76,108100.0],["2019-02-05",10.89,10.89,10.71,10.8,146300.0],["2019-02-06",10.79,10.91,10.67,10.88,212400.0],["2019-02-07",10.87,10.97,10.75,10.91,122600.0],["2019-02-08",10.81,10.91,10.69,10.84,105000.0],["2019-02-11",10.87,11.05,10.74,11.04,122700.0],["2019-02-12",11.04,11.12,10.92,11.01,168700.0],["2019-02-13",11.09,11.45,11.09,11.36,159400.0],["2019-02-14",11.25,11.45,11.18,11.25,148900.0],["2019-02-15",11.3,11.59,11.19,11.38,193100.0],["2019-02-19",11.4,11.46,11.22,11.46,163500.0],["2019-02-20",11.47,11.8,11.42,11.7,293100.0],["2019-02-21",11.68,11.75,11.57,11.59,180900.0],["2019-02-22",11.66,11.69,11.56,11.62,116200.0],["2019-02-25",11.65,11.77,11.56,11.6,72200.0],["2019-02-26",11.61,11.78,11.58,11.68,101200.0],["2019-02-27",11.63,11.79,11.33,11.54,199900.0],["2019-02-28",10.63,11.52,10.57,11.19,275000.0],["2019-03-01",11.25,11.52,10.89,11.42,171200.0],["2019-03-04",11.42,11.43,11.17,11.26,112000.0],["2019-03-05",11.29,11.43,11.02,11.29,132900.0],["2019-03-06",11.25,11.39,10.9,11.05,248100.0],["2019-03-07",11.03,11.03,10.67,10.7,104900.0],["2019-03-08",10.63,10.72,10.55,10.63,75100.0],["2019-03-11",10.69,10.9,10.6,10.84,119900.0],["2019-03-12",10.88,11.04,10.78,10.97,90700.0],["2019-03-13",11.04,11.04,10.8,10.91,145000.0],["2019-03-14",10.89,11.02,10.79,10.84,87300.0],["2019-03-15",10.83,10.98,10.82,10.94,217300.0],["2019-03-18",10.95,11.2,10.95,11.18,149900.0],["2019-03-19",11.23,11.23,11.02,11.22,232500.0],["2019-03-20",11.16,11.16,10.82,10.94,174700.0],["2019-03-21",10.89,11.06,10.7,10.86,96800.0],["2019-03-22",10.8,10.83,10.58,10.64,124000.0],["2019-03-25",10.64,10.93,10.57,10.92,182200.0],["2019-03-26",11.01,11.19,10.93,11.1,78000.0],["2019-03-27",11.1,11.15,10.92,11.05,120900.0],["2019-03-28",11.04,11.25,11.0,11.21,89000.0],["2019-03-29",10.91,11.16,10.78,10.87,394800.0],["2019-04-01",10.96,11.17,10.78,11.02,129300.0],["2019-04-02",11.03,11.16,10.97,11.03,128500.0],["2019-04-03",11.05,11.18,10.85,10.94,90600.0],["2019-04-04",11.02,11.23,10.87,11.14,107200.0],["2019-04-05",11.17,11.2,11.02,11.14,107100.0],["2019-04-08",11.05,11.21,10.98,11.21,163600.0],["2019-04-09",11.12,11.12,10.8,10.82,86700.0],["2019-04-10",10.83,10.88,10.77,10.88,59500.0],["2019-04-11",10.87,11.05,10.77,10.88,92100.0],["2019-04-12",10.96,11.1,10.89,10.93,106500.0],["2019-04-15",10.94,11.04,10.82,10.94,105800.0],["2019-04-16",11.03,11.07,10.92,11.04,104000.0],["2019-04-17",11.06,11.21,10.98,11.04,97000.0],["2019-04-18",11.02,11.11,10.82,10.86,101000.0],["2019-04-22",10.81,10.87,10.61,10.83,84800.0],["2019-04-23",10.86,11.0,10.75,10.98,68300.0],["2019-04-24",10.99,11.17,10.84,11.11,118600.0],["2019-04-25",11.11,11.11,10.84,10.99,96000.0],["2019-04-26",10.99,11.97,10.94,11.96,412400.0],["2019-04-29",11.97,12.6,11.95,12.37,257100.0],["2019-04-30",12.34,12.34,11.94,11.98,99600.0],["2019-05-01",12.0,12.22,11.93,11.95,90900.0],["2019-05-02",11.95,12.03,11.76,11.78,73100.0],["2019-05-03",11.63,12.17,11.63,12.02,82000.0],["2019-05-06",11.81,12.35,11.81,12.35,84300.0],["2019-05-07",12.0,12.0,10.54,10.66,305100.0],["2019-05-08",10.53,10.83,10.31,10.38,247300.0],["2019-05-09",10.33,10.82,10.27,10.64,98800.0],["2019-05-10",10.6,10.68,10.2,10.39,103800.0],["2019-05-13",10.25,10.49,10.02,10.35,263500.0],["2019-05-14",10.35,10.49,10.26,10.28,87500.0],["2019-05-15",10.21,10.69,10.21,10.56,69700.0],["2019-05-16",10.55,10.61,10.2,10.25,106500.0],["2019-05-17",10.15,10.65,10.13,10.48,170100.0],["2019-05-20",10.42,10.46,9.88,9.95,230400.0],["2019-05-21",9.96,10.63,9.95,10.54,927200.0],["2019-05-22",10.54,10.89,10.47,10.72,564700.0],["2019-05-23",10.64,10.64,10.27,10.5,83200.0],["2019-05-24",10.5,10.55,10.31,10.48,337100.0],["2019-05-28",10.57,10.59,10.29,10.33,208400.0],["2019-05-29",10.28,10.41,10.18,10.38,353300.0],["2019-05-30",10.45,10.45,9.97,10.07,85900.0],["2019-05-31",9.96,10.16,9.89,10.15,116000.0],["2019-06-03",10.19,10.2,10.02,10.15,208100.0],["2019-06-04",10.27,10.42,10.17,10.25,193700.0],["2019-06-05",10.25,10.25,9.82,9.94,252500.0],["2019-06-06",9.89,9.89,9.37,9.47,156500.0],["2019-06-07",9.46,9.51,9.21,9.22,73000.0],["2019-06-10",9.24,9.33,8.93,9.07,252800.0],["2019-06-11",9.11,9.15,8.9,8.92,211400.0],["2019-06-12",8.92,8.98,8.7,8.71,200700.0],["2019-06-13",8.78,8.89,8.34,8.68,243700.0],["2019-06-14",8.73,8.99,8.55,8.84,204900.0],["2019-06-17",8.85,8.96,8.58,8.6,168500.0],["2019-06-18",8.63,8.84,8.53,8.8,472300.0],["2019-06-19",8.77,8.82,8.7,8.72,142100.0],["2019-06-20",8.73,8.81,8.7,8.76,490300.0],["2019-06-21",8.72,8.8,8.59,8.6,143000.0],["2019-06-24",8.6,8.74,8.48,8.52,161400.0],["2019-06-25",8.54,8.62,8.36,8.38,154400.0],["2019-06-26",8.39,8.58,8.32,8.32,192000.0],["2019-06-27",8.33,8.49,8.24,8.46,439100.0],["2019-06-28",8.49,8.65,8.42,8.49,278200.0],["2019-07-01",8.56,8.56,8.29,8.4,169300.0],["2019-07-02",8.37,8.55,8.37,8.52,240900.0],["2019-07-03",8.52,8.65,8.41,8.52,75000.0],["2019-07-05",8.62,8.62,8.38,8.52,442400.0],["2019-07-08",8.51,8.64,8.45,8.57,320300.0],["2019-07-09",8.52,8.75,8.5,8.75,168100.0],["2019-07-10",8.79,8.79,8.59,8.66,100600.0],["2019-07-11",8.71,8.72,8.46,8.6,220500.0],["2019-07-12",8.61,8.64,8.37,8.55,182600.0],["2019-07-15",8.56,8.73,8.45,8.7,240100.0],["2019-07-16",8.68,8.83,8.66,8.73,114700.0],["2019-07-17",8.69,8.75,8.5,8.58,135900.0],["2019-07-18",8.58,8.64,8.43,8.48,153200.0],["2019-07-19",8.43,8.61,8.39,8.49,66100.0],["2019-07-22",8.5,8.54,8.4,8.48,96500.0],["2019-07-23",8.48,8.52,8.34,8.48,154800.0],["2019-07-24",8.49,8.5,8.3,8.44,278200.0],["2019-07-25",8.49,8.63,8.32,8.58,278300.0],["2019-07-26",8.59,8.75,8.38,8.53,114200.0],["2019-07-29",8.59,8.68,8.4,8.47,100400.0],["2019-07-30",8.43,8.68,8.41,8.58,146800.0],["2019-07-31",8.5,8.63,8.32,8.35,223900.0],["2019-08-01",8.32,8.43,8.3,8.3,190800.0],["2019-08-02",8.27,8.31,8.14,8.24,152300.0],["2019-08-05",8.13,8.25,8.03,8.14,229900.0],["2019-08-06",8.75,10.56,8.63,10.02,679000.0],["2019-08-07",9.75,9.95,9.4,9.63,185000.0],["2019-08-08",9.65,9.75,9.48,9.63,128800.0],["2019-08-09",9.66,9.66,9.45,9.53,100600.0],["2019-08-12",9.49,9.73,9.42,9.52,132500.0],["2019-08-13",9.5,9.82,9.45,9.69,156100.0],["2019-08-14",9.7,9.81,9.7,9.73,273300.0],["2019-08-15",9.74,9.82,9.7,9.77,1079000.0],["2019-08-16",9.77,9.84,9.7,9.73,111600.0],["2019-08-19",9.89,10.0,9.62,9.8,194600.0],["2019-08-20",9.77,9.86,9.68,9.69,497500.0],["2019-08-21",9.69,9.82,9.57,9.64,73400.0],["2019-08-22",9.67,9.8,9.5,9.55,67200.0],["2019-08-23",9.54,9.61,9.22,9.27,226000.0],["2019-08-26",9.29,9.54,9.28,9.5,113800.0],["2019-08-27",9.56,9.77,9.33,9.34,124500.0],["2019-08-28",9.36,9.49,9.32,9.37,831300.0],["2019-08-29",9.4,9.53,9.28,9.33,287200.0],["2019-08-30",9.33,9.44,9.09,9.19,595800.0],["2019-09-03",9.2,9.4,9.19,9.35,202400.0],["2019-09-04",9.4,9.68,9.37,9.61,265000.0],["2019-09-05",9.73,10.24,9.65,9.93,683400.0],["2019-09-06",9.94,10.07,9.84,9.9,460800.0],["2019-09-09",9.96,10.64,9.94,10.64,282900.0],["2019-09-10",10.64,10.71,10.44,10.7,191600.0],["2019-09-11",10.69,10.75,10.6,10.75,168900.0],["2019-09-12",10.75,10.77,10.56,10.71,165500.0],["2019-09-13",10.65,10.75,10.45,10.69,148700.0],["2019-09-16",10.68,10.75,10.4,10.43,80000.0],["2019-09-17",10.39,10.75,10.39,10.66,222200.0],["2019-09-18",10.67,10.67,10.51,10.6,84200.0],["2019-09-19",10.62,10.68,10.49,10.58,131000.0],["2019-09-20",10.55,10.75,10.54,10.58,919600.0],["2019-09-23",10.54,10.78,10.5,10.71,207900.0],["2019-09-24",10.72,10.72,10.49,10.6,158100.0],["2019-09-25",10.55,10.75,10.52,10.61,109900.0],["2019-09-26",10.62,10.62,10.37,10.42,67000.0],["2019-09-27",10.41,10.56,10.35,10.5,138000.0],["2019-09-30",10.56,10.6,10.47,10.5,857200.0],["2019-10-01",10.55,10.63,10.39,10.43,455900.0],["2019-10-02",10.36,10.55,10.25,10.54,212900.0],["2019-10-03",10.45,10.61,10.08,10.39,829200.0],["2019-10-04",10.39,10.46,10.2,10.42,71400.0],["2019-10-07",10.39,10.53,10.39,10.44,63100.0],["2019-10-08",10.38,10.4,10.15,10.2,418400.0],["2019-10-09",10.38,10.38,10.08,10.16,77100.0],["2019-10-10",10.21,10.34,10.04,10.14,106800.0],["2019-10-11",10.28,10.4,10.09,10.15,70000.0],["2019-10-14",10.15,10.18,10.04,10.1,71000.0],["2019-10-15",10.08,10.22,10.08,10.17,420500.0],["2019-10-16",10.09,10.37,10.09,10.25,55200.0],["2019-10-17",10.31,10.31,10.19,10.26,94400.0],["2019-10-18",10.21,10.28,10.14,10.21,88400.0],["2019-10-21",10.29,10.53,10.29,10.44,97800.0],["2019-10-22",10.5,10.5,10.22,10.29,65700.0],["2019-10-23",10.29,10.43,10.25,10.38,40200.0],["2019-10-24",10.35,10.35,9.95,9.98,87400.0],["2019-10-25",9.98,9.99,9.74,9.83,175400.0],["2019-10-28",9.88,10.89,9.8,10.77,980800.0],["2019-10-29",10.78,10.82,10.55,10.66,126100.0],["2019-10-30",10.59,10.88,10.52,10.86,129900.0],["2019-10-31",10.76,10.85,10.57,10.8,105800.0],["2019-11-01",10.8,10.88,10.7,10.86,102500.0],["2019-11-04",10.9,11.26,10.79,10.97,154000.0],["2019-11-05",10.97,11.07,10.73,10.94,83500.0],["2019-11-06",10.87,10.92,10.66,10.89,139500.0],["2019-11-07",11.13,11.13,10.68,10.79,111100.0],["2019-11-08",10.76,10.85,10.47,10.83,90500.0],["2019-11-11",10.72,10.81,10.66,10.72,79800.0],["2019-11-12",10.68,10.77,10.54,10.7,102900.0],["2019-11-13",10.59,10.74,10.55,10.59,86800.0],["2019-11-14",10.61,10.68,10.41,10.43,401700.0],["2019-11-15",10.49,10.49,10.25,10.35,65500.0],["2019-11-18",10.46,10.46,10.21,10.33,95400.0],["2019-11-19",10.4,10.41,10.13,10.24,113900.0],["2019-11-20",10.15,10.37,9.96,10.05,166900.0],["2019-11-21",10.04,10.33,9.91,10.27,140000.0],["2019-11-22",10.32,10.36,9.99,10.29,132600.0],["2019-11-25",10.26,10.6,10.25,10.48,90600.0],["2019-11-26",10.43,10.56,10.27,10.29,106500.0],["2019-11-27",10.35,10.47,10.29,10.35,60200.0],["2019-11-29",10.33,10.58,10.33,10.44,40000.0],["2019-12-02",10.41,10.42,10.21,10.38,321800.0],["2019-12-03",10.28,10.3,10.05,10.22,380800.0],["2019-12-04",10.22,10.31,10.08,10.09,228400.0],["2019-12-05",10.08,10.32,10.02,10.04,162800.0],["2019-12-06",10.2,10.45,10.12,10.21,263900.0],["2019-12-09",10.21,10.27,10.03,10.1,294200.0],["2019-12-10",10.07,10.36,10.0,10.16,97400.0],["2019-12-11",10.14,10.21,10.02,10.04,212800.0],["2019-12-12",10.05,10.28,10.05,10.22,328300.0],["2019-12-13",10.21,10.34,10.16,10.2,110800.0],["2019-12-16",10.24,10.33,10.07,10.13,257600.0],["2019-12-17",10.19,10.23,9.98,10.16,388300.0],["2019-12-18",10.21,10.45,9.94,10.37,659800.0],["2019-12-19",10.32,10.4,10.18,10.21,322500.0],["2019-12-20",10.24,10.38,10.08,10.29,366500.0],["2019-12-23",10.27,10.41,10.15,10.29,159900.0],["2019-12-24",10.28,10.28,10.1,10.13,50900.0],["2019-12-26",10.1,10.2,10.03,10.11,123400.0],["2019-12-27",10.13,10.2,9.96,10.06,148400.0],["2019-12-30",10.01,10.14,9.97,10.0,126900.0],["2019-12-31",10.0,10.14,9.91,10.11,256600.0],["2020-01-02",10.18,10.18,9.77,9.95,187200.0],["2020-01-03",9.82,9.99,9.66,9.9,131200.0],["2020-01-06",9.8,9.98,9.75,9.82,106300.0],["2020-01-07",9.85,9.89,9.78,9.84,139500.0],["2020-01-08",9.84,9.92,9.7,9.8,936300.0],["2020-01-09",9.83,9.92,9.8,9.81,134400.0],["2020-01-10",9.8,9.83,9.64,9.69,1053100.0],["2020-01-13",9.79,9.87,9.55,9.85,205400.0],["2020-01-14",9.8,9.99,9.77,9.97,305200.0],["2020-01-15",9.97,10.15,9.95,9.99,475400.0],["2020-01-16",9.98,10.13,9.98,10.09,94100.0],["2020-01-17",10.14,10.2,10.09,10.14,98700.0],["2020-01-21",10.14,10.24,10.1,10.18,159000.0],["2020-01-22",10.19,10.22,10.04,10.06,167600.0],["2020-01-23",10.04,10.35,9.9,10.22,110400.0],["2020-01-24",10.2,10.24,9.93,9.95,78800.0],["2020-01-27",9.88,9.88,9.64,9.64,107500.0],["2020-01-28",9.73,9.73,9.44,9.53,125700.0],["2020-01-29",9.53,9.6,9.31,9.39,497200.0],["2020-01-30",9.29,9.87,9.18,9.42,230100.0],["2020-01-31",9.36,9.46,9.21,9.31,168700.0],["2020-02-03",9.42,9.58,9.31,9.42,161300.0],["2020-02-04",9.49,9.59,8.97,8.99,136300.0],["2020-02-05",9.1,9.54,9.06,9.52,165500.0],["2020-02-06",9.61,9.7,9.5,9.67,156200.0],["2020-02-07",9.63,9.71,9.46,9.51,352500.0],["2020-02-10",9.46,9.58,9.34,9.45,445100.0],["2020-02-11",9.48,9.62,9.48,9.51,148100.0],["2020-02-12",9.55,9.63,9.21,9.37,168400.0],["2020-02-13",9.31,9.46,9.02,9.03,140300.0],["2020-02-14",9.08,9.11,8.82,9.05,211900.0],["2020-02-18",9.05,9.05,8.8,8.94,661000.0],["2020-02-19",9.02,9.04,8.92,9.02,374200.0],["2020-02-20",8.99,9.25,8.95,9.22,92300.0],["2020-02-21",9.22,9.48,9.16,9.47,228200.0],["2020-02-24",9.26,9.51,9.25,9.36,187600.0],["2020-02-25",9.33,9.37,8.82,8.92,203900.0],["2020-02-26",8.96,9.08,8.8,8.83,210000.0],["2020-02-27",8.74,9.04,8.66,8.77,216400.0],["2020-02-28",8.68,8.7,8.21,8.44,329300.0],["2020-03-02",8.4,8.83,8.4,8.81,280100.0],["2020-03-03",8.93,10.22,8.78,9.41,765100.0],["2020-03-04",9.47,9.63,9.09,9.29,360300.0],["2020-03-05",9.13,9.32,8.86,9.31,258800.0],["2020-03-06",9.2,9.37,8.76,8.92,233700.0],["2020-03-09",8.27,8.67,7.79,8.33,329700.0],["2020-03-10",9.04,9.15,7.15,7.26,531400.0],["2020-03-11",6.98,7.66,6.98,7.2,268700.0],["2020-03-12",6.88,6.91,6.29,6.43,361200.0],["2020-03-13",6.75,6.78,6.42,6.72,419400.0],["2020-03-16",6.14,6.57,6.08,6.23,713900.0],["2020-03-17",6.31,6.41,5.79,6.25,471800.0],["2020-03-18",6.12,6.12,5.0,5.35,440900.0],["2020-03-19",5.36,5.94,5.2,5.83,299300.0],["2020-03-20",6.0,6.01,5.35,5.52,442400.0],["2020-03-23",5.6,5.6,5.08,5.51,273800.0],["2020-03-24",5.7,5.97,5.56,5.91,233800.0],["2020-03-25",6.08,6.25,5.74,5.95,231400.0],["2020-03-26",6.0,6.42,5.96,6.35,651100.0],["2020-03-27",6.23,6.43,5.96,6.02,267700.0],["2020-03-30",6.1,6.14,5.45,5.77,269400.0],["2020-03-31",5.73,5.95,5.58,5.95,167200.0],["2020-04-01",5.84,5.84,5.22,5.25,332700.0],["2020-04-02",5.25,5.73,5.2,5.55,251600.0],["2020-04-03",5.49,6.24,5.43,5.85,619600.0],["2020-04-06",6.07,6.26,5.79,6.17,349700.0],["2020-04-07",6.43,6.53,5.83,6.03,1092000.0],["2020-04-08",6.15,6.28,5.99,6.26,396500.0],["2020-04-09",6.39,6.56,6.08,6.42,733000.0],["2020-04-13",6.35,6.65,6.17,6.44,401100.0],["2020-04-14",6.6,6.68,6.26,6.49,1103100.0],["2020-04-15",6.24,6.55,6.22,6.26,409400.0],["2020-04-16",6.26,6.55,6.24,6.46,353200.0],["2020-04-17",6.66,6.74,6.46,6.53,222900.0],["2020-04-20",6.38,6.54,6.34,6.39,211600.0],["2020-04-21",6.26,6.42,6.23,6.28,422000.0],["2020-04-22",6.41,6.49,6.09,6.24,223600.0],["2020-04-23",6.28,6.47,6.2,6.26,177300.0],["2020-04-24",6.27,6.43,6.05,6.24,125000.0],["2020-04-27",6.27,6.36,6.18,6.21,158000.0],["2020-04-28",6.33,6.64,6.23,6.48,266700.0],["2020-04-29",6.67,6.97,6.61,6.79,309100.0],["2020-04-30",6.62,6.7,6.5,6.52,173000.0],["2020-05-01",6.27,6.49,5.93,6.12,250300.0],["2020-05-04",6.01,6.17,5.91,6.08,216100.0],["2020-05-05",6.18,6.4,6.15,6.25,151100.0],["2020-05-06",6.22,6.24,5.91,6.03,321100.0],["2020-05-07",6.06,6.28,6.03,6.18,188300.0],["2020-05-08",6.3,6.66,6.2,6.59,193200.0],["2020-05-11",6.46,6.6,6.39,6.47,177300.0],["2020-05-12",6.5,6.67,6.42,6.42,374300.0],["2020-05-13",6.34,6.44,6.29,6.39,317400.0],["2020-05-14",6.29,6.39,6.09,6.34,302500.0],["2020-05-15",6.34,6.45,6.25,6.38,158500.0],["2020-05-18",6.4,6.87,6.37,6.67,250000.0],["2020-05-19",6.63,6.91,6.59,6.61,143100.0],["2020-05-20",6.69,7.0,6.6,6.84,131800.0],["2020-05-21",6.84,6.99,6.5,6.65,212800.0],["2020-05-22",6.64,6.79,6.49,6.76,1582900.0],["2020-05-26",7.01,7.36,6.88,7.14,521000.0],["2020-05-27",7.66,7.66,7.35,7.51,319100.0],["2020-05-28",7.52,7.58,6.93,6.95,185200.0],["2020-05-29",6.47,7.4,6.42,7.24,563700.0],["2020-06-01",7.23,7.23,6.51,6.6,439000.0],["2020-06-02",6.62,6.95,6.62,6.75,221300.0],["2020-06-03",6.85,7.14,6.79,7.06,310000.0],["2020-06-04",7.01,7.36,7.01,7.35,197400.0],["2020-06-05",7.59,7.67,7.39,7.54,316400.0],["2020-06-08",7.61,7.88,7.46,7.73,278100.0],["2020-06-09",7.62,7.62,7.26,7.28,766400.0],["2020-06-10",7.2,7.2,6.83,6.9,252900.0],["2020-06-11",6.7,6.81,6.34,6.58,432400.0],["2020-06-12",6.8,6.88,6.43,6.77,333000.0],["2020-06-15",6.47,6.68,6.37,6.62,329800.0],["2020-06-16",6.85,6.98,6.69,6.86,172700.0],["2020-06-17",6.76,6.87,6.51,6.54,366500.0],["2020-06-18",6.46,6.66,6.37,6.57,394300.0],["2020-06-19",6.47,6.78,6.3,6.71,842000.0],["2020-06-22",6.66,6.77,6.51,6.74,388100.0],["2020-06-23",6.86,6.98,6.73,6.76,643700.0],["2020-06-24",6.68,6.72,6.31,6.33,196100.0],["2020-06-25",6.31,6.52,6.23,6.43,176500.0],["2020-06-26",6.38,6.57,6.21,6.25,644900.0],["2020-06-29",6.34,6.6,6.3,6.46,139200.0],["2020-06-30",6.43,6.55,6.4,6.52,334000.0],["2020-07-01",6.48,6.65,6.28,6.36,174400.0],["2020-07-02",6.47,6.63,6.24,6.26,104900.0],["2020-07-06",6.38,6.54,6.31,6.41,121800.0],["2020-07-07",6.35,6.47,6.18,6.18,175800.0],["2020-07-08",6.19,6.37,6.15,6.34,170200.0],["2020-07-09",6.31,6.33,6.06,6.18,196700.0],["2020-07-10",6.17,6.47,6.15,6.45,104200.0],["2020-07-13",6.53,6.63,6.41,6.46,163300.0],["2020-07-14",6.49,6.64,6.05,6.62,160600.0],["2020-07-15",6.78,6.99,6.73,6.87,160600.0],["2020-07-16",6.87,7.13,6.75,7.03,128800.0],["2020-07-17",7.02,7.1,6.89,7.03,140900.0],["2020-07-20",6.99,7.05,6.71,6.84,115400.0],["2020-07-21",6.85,7.03,6.77,6.81,115000.0],["2020-07-22",6.77,6.95,6.77,6.91,95400.0],["2020-07-23",6.93,7.01,6.83,6.98,197700.0],["2020-07-24",6.97,7.04,6.87,6.88,84500.0],["2020-07-27",6.86,6.96,6.78,6.85,106200.0],["2020-07-28",6.81,6.93,6.74,6.78,96900.0],["2020-07-29",6.82,6.93,6.7,6.89,84800.0],["2020-07-30",6.76,6.82,6.64,6.7,63400.0],["2020-07-31",6.63,6.73,6.38,6.46,102200.0],["2020-08-03",6.45,6.61,6.42,6.52,166800.0],["2020-08-04",6.53,6.67,6.43,6.65,149300.0],["2020-08-05",6.71,6.98,6.67,6.91,134000.0],["2020-08-06",7.0,7.81,6.94,6.96,187800.0],["2020-08-07",6.99,7.34,6.9,7.33,199600.0],["2020-08-10",7.4,7.88,7.33,7.6,190100.0],["2020-08-11",7.75,7.77,7.5,7.65,149500.0],["2020-08-12",7.75,7.75,7.44,7.49,97600.0],["2020-08-13",7.47,7.54,7.31,7.34,114700.0],["2020-08-14",7.25,7.34,7.18,7.27,57500.0],["2020-08-17",7.31,7.31,7.15,7.16,75000.0],["2020-08-18",7.19,7.19,6.92,6.94,450700.0],["2020-08-19",6.96,7.25,6.96,7.06,81700.0],["2020-08-20",6.97,7.16,6.92,7.12,91600.0],["2020-08-21",7.1,7.12,6.91,6.94,106800.0],["2020-08-24",7.02,7.27,6.9,7.27,96300.0],["2020-08-25",7.33,7.33,7.17,7.21,74000.0],["2020-08-26",7.18,7.21,6.98,7.01,223000.0],["2020-08-27",7.01,7.26,7.01,7.24,159300.0],["2020-08-28",7.33,7.34,7.18,7.32,130800.0],["2020-08-31",7.27,7.34,7.17,7.27,168000.0],["2020-09-01",7.22,7.31,7.13,7.27,126700.0],["2020-09-02",7.23,7.45,7.23,7.38,123800.0],["2020-09-03",7.38,7.6,7.11,7.12,101900.0],["2020-09-04",7.27,7.28,7.13,7.17,125200.0],["2020-09-08",7.14,7.2,6.92,7.03,161800.0],["2020-09-09",7.09,7.17,6.93,6.99,95600.0],["2020-09-10",6.99,7.17,6.9,6.9,89300.0],["2020-09-11",6.91,6.98,6.81,6.84,113100.0],["2020-09-14",6.85,7.04,6.8,6.96,129800.0],["2020-09-15",6.93,7.13,6.93,6.99,103100.0],["2020-09-16",7.0,7.0,6.82,6.84,129800.0],["2020-09-17",6.8,6.93,6.78,6.85,113200.0],["2020-09-18",6.91,6.95,6.7,6.88,459100.0],["2020-09-21",6.71,6.71,6.43,6.57,127700.0],["2020-09-22",6.57,6.58,6.37,6.41,124000.0],["2020-09-23",6.41,6.46,6.22,6.25,128700.0],["2020-09-24",6.27,6.5,6.22,6.38,62600.0],["2020-09-25",6.32,6.44,6.25,6.37,118400.0],["2020-09-28",6.46,6.67,6.45,6.58,85600.0],["2020-09-29",6.57,6.69,6.47,6.64,64900.0],["2020-09-30",6.64,6.76,6.61,6.73,72000.0],["2020-10-01",6.7,6.8,6.61,6.73,137900.0],["2020-10-02",6.58,6.97,6.48,6.88,88500.0],["2020-10-05",6.92,7.14,6.91,7.03,123700.0],["2020-10-06",7.1,7.13,6.86,6.94,98900.0],["2020-10-07",7.0,7.12,6.85,6.95,68300.0],["2020-10-08",7.02,7.08,6.94,7.01,59600.0],["2020-10-09",7.08,7.21,6.86,6.93,143100.0],["2020-10-12",6.86,7.06,6.86,6.98,74400.0],["2020-10-13",6.92,6.97,6.79,6.89,68100.0],["2020-10-14",6.87,6.93,6.69,6.7,39000.0],["2020-10-15",6.58,6.9,6.55,6.83,64500.0],["2020-10-16",6.81,6.99,6.74,6.86,45400.0],["2020-10-19",6.83,6.9,6.68,6.7,90200.0],["2020-10-20",6.76,6.95,6.65,6.74,101400.0],["2020-10-21",6.68,6.89,6.65,6.85,55800.0],["2020-10-22",6.91,7.06,6.87,7.0,81400.0],["2020-10-23",7.04,7.13,6.98,7.01,78800.0],["2020-10-26",6.88,6.91,6.81,6.89,74000.0],["2020-10-27",6.87,6.87,6.74,6.77,241600.0],["2020-10-28",6.61,6.74,6.52,6.67,310000.0],["2020-10-29",6.63,6.69,6.55,6.62,94500.0],["2020-10-30",6.62,6.82,6.6,6.75,145900.0],["2020-11-02",6.86,7.0,6.75,7.0,101300.0],["2020-11-03",7.05,7.19,6.87,7.1,240600.0],["2020-11-04",6.96,7.07,6.83,7.02,70500.0],["2020-11-05",7.0,7.2,6.97,7.14,140200.0],["2020-11-06",7.16,7.41,7.1,7.36,153000.0],["2020-11-09",8.01,8.06,7.61,7.96,680600.0],["2020-11-10",7.97,8.36,7.97,8.26,1167500.0],["2020-11-11",8.25,8.25,7.64,7.78,195700.0],["2020-11-12",7.7,7.82,7.57,7.66,156300.0],["2020-11-13",7.66,7.88,7.66,7.85,87000.0],["2020-11-16",7.99,8.28,7.92,8.25,461300.0],["2020-11-17",8.21,8.43,8.12,8.3,149900.0],["2020-11-18",8.29,8.44,8.15,8.17,125300.0],["2020-11-19",8.14,8.18,7.86,7.97,142100.0],["2020-11-20",7.91,7.99,7.81,7.92,135500.0],["2020-11-23",7.95,8.1,7.86,7.98,281300.0],["2020-11-24",8.08,8.46,8.08,8.28,448100.0],["2020-11-25",8.23,8.28,8.06,8.19,234700.0],["2020-11-27",8.16,8.24,8.06,8.23,78500.0],["2020-11-30",8.16,8.18,7.68,7.71,605200.0],["2020-12-01",7.84,8.05,7.84,7.9,454100.0],["2020-12-02",7.88,8.03,7.86,7.94,430100.0],["2020-12-03",7.94,7.98,7.72,7.76,203600.0],["2020-12-04",7.9,8.02,7.76,7.95,262100.0],["2020-12-07",7.9,7.98,7.81,7.88,143900.0],["2020-12-08",7.81,7.99,7.77,7.89,442200.0],["2020-12-09",7.91,7.95,7.84,7.9,277100.0],["2020-12-10",7.83,8.0,7.8,7.97,1043000.0],["2020-12-11",7.87,7.97,7.72,7.75,324300.0],["2020-12-14",7.8,7.98,7.68,7.75,150000.0],["2020-12-15",7.78,7.87,7.58,7.85,265300.0],["2020-12-16",7.85,7.95,7.6,7.6,369600.0],["2020-12-17",7.65,7.71,7.45,7.57,436800.0],["2020-12-18",7.61,7.75,7.32,7.42,494800.0],["2020-12-21",7.39,7.39,7.15,7.16,314400.0],["2020-12-22",7.19,7.24,7.05,7.07,249500.0],["2020-12-23",7.11,7.24,7.09,7.21,199900.0],["2020-12-24",7.25,7.3,7.08,7.16,70500.0],["2020-12-28",7.21,7.38,7.18,7.2,166300.0],["2020-12-29",7.19,7.3,7.05,7.22,152300.0],["2020-12-30",7.35,7.42,7.15,7.35,219600.0],["2020-12-31",7.33,7.33,7.23,7.31,116800.0],["2021-01-04",7.31,7.52,7.31,7.47,822500.0],["2021-01-05",7.49,7.59,7.44,7.54,335500.0],["2021-01-06",7.71,8.17,7.68,8.1,459200.0],["2021-01-07",8.2,8.2,7.95,8.03,95000.0],["2021-01-08",8.08,8.12,7.85,7.96,77200.0],["2021-01-11",7.91,8.14,7.91,8.08,82200.0],["2021-01-12",8.1,8.13,7.83,7.84,250600.0],["2021-01-13",7.9,7.91,7.72,7.89,213000.0],["2021-01-14",7.9,8.07,7.85,8.05,114700.0],["2021-01-15",7.95,8.07,7.88,8.04,75600.0],["2021-01-19",8.03,8.1,7.95,8.07,262900.0],["2021-01-20",8.06,8.24,7.98,8.22,128700.0],["2021-01-21",8.24,8.28,8.01,8.24,188100.0],["2021-01-22",8.19,8.37,8.04,8.22,183100.0],["2021-01-25",8.18,8.39,8.08,8.19,245200.0],["2021-01-26",8.18,8.3,8.05,8.16,58500.0],["2021-01-27",8.07,8.17,7.85,7.85,188000.0],["2021-01-28",7.87,7.94,7.69,7.7,126300.0],["2021-01-29",7.65,7.85,7.51,7.51,168000.0],["2021-02-01",7.51,7.6,7.33,7.55,216700.0],["2021-02-02",7.62,7.62,7.35,7.37,136500.0],["2021-02-03",7.38,7.5,7.33,7.49,80400.0],["2021-02-04",7.53,7.72,7.5,7.69,690300.0],["2021-02-05",7.79,7.82,7.66,7.8,67100.0],["2021-02-08",7.86,7.93,7.8,7.86,85900.0],["2021-02-09",7.86,7.95,7.79,7.93,54200.0],["2021-02-10",8.0,8.0,7.74,7.8,74600.0],["2021-02-11",7.79,7.95,7.78,7.91,43600.0],["2021-02-12",7.86,7.9,7.72,7.76,624400.0],["2021-02-16",7.89,7.91,7.67,7.86,79700.0],["2021-02-17",7.81,8.0,7.74,7.99,78700.0],["2021-02-18",7.98,8.09,7.83,7.86,92900.0],["2021-02-19",7.87,7.92,7.7,7.9,58000.0],["2021-02-22",7.84,7.92,7.59,7.87,68900.0],["2021-02-23",7.89,8.08,7.64,8.01,104100.0],["2021-02-24",8.05,8.37,8.05,8.18,102100.0],["2021-02-25",8.3,8.3,7.87,7.91,87500.0],["2021-02-26",7.91,7.98,7.76,7.79,80600.0],["2021-03-01",7.91,8.11,7.9,8.02,78300.0],["2021-03-02",8.0,8.1,7.83,7.91,55100.0],["2021-03-03",8.09,8.35,7.87,8.13,135300.0],["2021-03-04",8.17,8.2,7.91,8.06,96700.0],["2021-03-05",8.11,8.25,8.02,8.19,111100.0],["2021-03-08",8.16,8.52,8.16,8.5,150700.0],["2021-03-09",8.51,8.61,8.3,8.38,223400.0],["2021-03-10",8.5,8.76,8.25,8.59,303400.0],["2021-03-11",8.85,9.34,8.81,9.06,778000.0],["2021-03-12",9.12,9.28,8.85,9.18,289500.0],["2021-03-15",9.22,9.44,9.01,9.29,227900.0],["2021-03-16",9.26,9.29,8.78,8.98,428600.0],["2021-03-17",9.03,9.13,8.89,9.06,128100.0],["2021-03-18",9.11,9.3,9.02,9.07,146200.0],["2021-03-19",9.15,9.15,8.8,9.04,275800.0],["2021-03-22",8.93,8.99,8.7,8.85,141700.0],["2021-03-23",8.76,8.79,8.55,8.68,129200.0],["2021-03-24",8.75,8.99,8.62,8.63,241700.0],["2021-03-25",8.58,8.85,8.45,8.76,86300.0],["2021-03-26",8.82,8.94,8.65,8.76,1795300.0],["2021-03-29",8.7,8.9,8.67,8.75,86500.0],["2021-03-30",8.79,9.08,8.79,8.99,153500.0],["2021-03-31",8.97,9.04,8.7,8.7,127100.0],["2021-04-01",8.77,8.86,8.65,8.81,115000.0],["2021-04-05",8.87,8.98,8.8,8.95,630600.0],["2021-04-06",8.94,9.07,8.93,9.01,227200.0],["2021-04-07",9.01,9.01,8.87,8.97,211600.0],["2021-04-08",8.97,9.14,8.89,9.07,67700.0],["2021-04-09",9.11,9.18,8.94,9.0,65000.0],["2021-04-12",9.05,9.14,8.98,9.1,74400.0],["2021-04-13",9.1,9.11,8.92,9.02,116700.0],["2021-04-14",9.02,9.15,9.01,9.04,38600.0],["2021-04-15",9.12,9.12,8.96,9.03,56100.0],["2021-04-16",9.13,9.13,8.96,9.02,64500.0],["2021-04-19",9.05,9.15,8.95,9.09,97500.0],["2021-04-20",9.09,9.18,8.93,8.97,91800.0],["2021-04-21",8.99,9.25,8.97,9.18,90200.0],["2021-04-22",9.15,9.15,8.89,8.91,57100.0],["2021-04-23",8.93,9.18,8.89,9.1,80700.0],["2021-04-26",9.13,9.2,9.0,9.1,111500.0],["2021-04-27",9.08,9.15,8.99,9.01,104000.0],["2021-04-28",9.01,9.03,8.94,8.95,40300.0],["2021-04-29",9.0,9.05,8.89,9.01,72000.0],["2021-04-30",9.0,9.31,9.0,9.23,185200.0],["2021-05-03",9.2,9.55,9.2,9.31,170000.0],["2021-05-04",9.25,9.35,9.01,9.26,1240000.0],["2021-05-05",9.2,9.2,8.99,9.17,59800.0],["2021-05-06",9.16,9.24,8.82,9.01,140400.0],["2021-05-07",8.97,9.05,8.88,8.94,85100.0],["2021-05-10",8.94,8.97,8.79,8.81,115400.0],["2021-05-11",8.74,9.26,8.72,9.1,246300.0],["2021-05-12",9.1,9.15,8.86,8.99,151200.0],["2021-05-13",9.03,9.55,9.03,9.4,199300.0],["2021-05-14",9.45,9.71,9.41,9.58,162300.0],["2021-05-17",9.55,9.59,9.35,9.49,109500.0],["2021-05-18",9.47,9.52,9.28,9.31,107300.0],["2021-05-19",9.24,9.37,8.83,9.31,146200.0],["2021-05-20",9.29,9.29,9.16,9.2,57900.0],["2021-05-21",9.25,9.33,9.21,9.29,91500.0],["2021-05-24",9.27,9.42,9.16,9.35,64300.0],["2021-05-25",9.32,9.33,9.05,9.05,79900.0],["2021-05-26",9.05,9.25,9.04,9.2,64500.0],["2021-05-27",9.26,9.33,9.2,9.21,849600.0],["2021-05-28",9.23,9.32,9.14,9.25,75200.0],["2021-06-01",9.3,9.41,9.2,9.31,86400.0],["2021-06-02",9.33,9.33,9.11,9.16,67000.0],["2021-06-03",9.19,9.33,9.11,9.29,133500.0],["2021-06-04",9.34,9.49,9.3,9.33,106600.0],["2021-06-07",9.39,9.39,9.24,9.34,52200.0],["2021-06-08",9.3,9.37,9.2,9.35,51700.0],["2021-06-09",9.34,9.34,9.17,9.3,86200.0],["2021-06-10",9.34,9.39,9.18,9.19,246900.0],["2021-06-11",9.25,9.39,9.24,9.3,66900.0],["2021-06-14",9.32,9.32,9.21,9.24,60300.0],["2021-06-15",9.24,9.53,9.23,9.47,96400.0],["2021-06-16",9.47,9.6,9.38,9.38,167500.0],["2021-06-17",9.42,9.51,9.28,9.47,116000.0],["2021-06-18",9.35,9.43,9.09,9.13,264200.0],["2021-06-21",9.14,9.28,9.14,9.22,85200.0],["2021-06-22",9.17,9.27,9.13,9.2,92900.0],["2021-06-23",9.18,9.26,9.16,9.17,105400.0],["2021-06-24",9.17,9.38,9.15,9.37,137300.0],["2021-06-25",9.38,9.59,9.2,9.23,408000.0],["2021-06-28",9.21,9.3,8.9,8.97,164300.0],["2021-06-29",9.0,9.09,8.93,9.02,101900.0],["2021-06-30",8.98,9.23,8.96,9.13,92400.0],["2021-07-01",9.1,9.14,8.97,9.13,150900.0],["2021-07-02",9.11,9.18,9.06,9.1,800800.0],["2021-07-06",9.05,9.05,8.93,8.98,99300.0],["2021-07-07",8.93,9.12,8.9,9.05,139700.0],["2021-07-08",8.94,9.13,8.88,9.0,108100.0],["2021-07-09",9.07,9.2,8.99,9.15,154300.0],["2021-07-12",9.15,9.36,9.13,9.34,547000.0],["2021-07-13",9.35,9.56,9.29,9.41,193800.0],["2021-07-14",9.42,9.43,9.16,9.22,102500.0],["2021-07-15",9.17,9.26,9.04,9.23,134800.0],["2021-07-16",9.24,9.24,9.11,9.11,41000.0],["2021-07-19",8.98,9.13,8.66,8.7,87300.0],["2021-07-20",8.7,8.94,8.69,8.75,129200.0],["2021-07-21",8.83,9.05,8.8,8.89,52100.0],["2021-07-22",8.91,8.93,8.71,8.77,62600.0],["2021-07-23",8.84,8.91,8.73,8.75,58300.0],["2021-07-26",8.77,8.84,8.75,8.81,52800.0],["2021-07-27",8.75,8.9,8.69,8.85,70600.0],["2021-07-28",8.9,8.9,8.69,8.81,57500.0],["2021-07-29",8.82,8.87,8.75,8.85,48600.0],["2021-07-30",8.86,8.9,8.79,8.8,36000.0],["2021-08-02",8.83,9.01,8.72,8.77,48700.0],["2021-08-03",8.76,8.88,8.64,8.7,94700.0],["2021-08-04",8.71,9.01,8.5,8.6,80200.0],["2021-08-05",8.65,8.7,8.44,8.54,51500.0],["2021-08-06",8.62,8.89,8.38,8.88,70300.0],["2021-08-09",8.91,8.91,8.65,8.71,44000.0],["2021-08-10",8.75,8.75,8.58,8.6,56000.0],["2021-08-11",8.59,8.73,8.59,8.72,40700.0],["2021-08-12",8.73,8.75,8.53,8.63,432000.0],["2021-08-13",8.6,8.87,8.59,8.79,74400.0],["2021-08-16",8.77,8.77,8.52,8.61,351500.0],["2021-08-17",8.53,8.61,8.36,8.41,49900.0],["2021-08-18",8.37,8.52,8.36,8.37,43300.0],["2021-08-19",8.28,8.42,8.22,8.28,69900.0],["2021-08-20",8.25,8.49,8.22,8.38,58700.0],["2021-08-23",8.37,8.47,8.32,8.35,51200.0],["2021-08-24",8.34,8.42,8.28,8.34,100000.0],["2021-08-25",8.38,8.38,8.21,8.27,139200.0],["2021-08-26",8.26,8.35,8.21,8.27,45600.0],["2021-08-27",8.26,8.55,8.26,8.5,113700.0],["2021-08-30",8.49,8.5,8.35,8.37,70900.0],["2021-08-31",8.35,8.53,8.31,8.43,74500.0],["2021-09-01",8.44,8.45,8.28,8.31,51400.0],["2021-09-02",8.29,8.29,8.15,8.17,72900.0],["2021-09-03",8.15,8.21,8.1,8.15,77700.0],["2021-09-07",8.14,8.14,8.05,8.05,80900.0],["2021-09-08",8.05,8.11,7.95,8.02,84400.0],["2021-09-09",8.0,8.02,7.78,7.8,246000.0],["2021-09-10",7.81,7.81,7.62,7.63,108900.0],["2021-09-13",7.7,7.73,7.41,7.47,246300.0],["2021-09-14",7.5,7.53,7.36,7.39,134200.0],["2021-09-15",7.37,7.53,7.29,7.35,200900.0],["2021-09-16",7.3,7.43,7.2,7.31,198700.0],["2021-09-17",7.22,7.35,7.2,7.25,804900.0],["2021-09-20",7.19,7.33,7.05,7.09,292100.0],["2021-09-21",7.14,7.17,7.01,7.04,185700.0],["2021-09-22",7.06,7.17,7.04,7.09,112500.0],["2021-09-23",7.11,7.26,7.11,7.16,86100.0],["2021-09-24",7.14,7.27,7.14,7.18,110400.0],["2021-09-27",7.21,7.48,7.21,7.36,108000.0],["2021-09-28",7.38,7.45,7.28,7.36,206200.0],["2021-09-29",7.36,7.39,7.3,7.33,49800.0],["2021-09-30",7.33,7.43,7.26,7.39,69500.0],["2021-10-01",7.38,7.38,7.17,7.34,138400.0],["2021-10-04",7.31,7.42,7.19,7.22,92100.0],["2021-10-05",7.23,7.34,7.19,7.33,90000.0],["2021-10-06",7.3,7.49,7.21,7.46,105300.0],["2021-10-07",7.49,7.52,7.48,7.52,120900.0],["2021-10-08",7.52,7.56,7.46,7.52,76500.0],["2021-10-11",7.51,7.57,7.39,7.4,72600.0],["2021-10-12",7.42,7.46,7.37,7.39,55000.0],["2021-10-13",7.42,7.44,7.22,7.43,323300.0],["2021-10-14",7.45,7.49,7.38,7.44,95200.0],["2021-10-15",7.5,7.51,7.37,7.37,95200.0],["2021-10-18",7.38,7.38,7.24,7.25,71300.0],["2021-10-19",7.3,7.32,7.21,7.27,75100.0],["2021-10-20",7.24,7.5,7.24,7.48,219000.0],["2021-10-21",7.5,7.64,7.47,7.56,142100.0],["2021-10-22",7.6,7.6,7.37,7.53,59600.0],["2021-10-25",7.56,7.64,7.43,7.6,237600.0],["2021-10-26",7.63,7.73,7.6,7.66,95700.0],["2021-10-27",7.62,7.68,7.42,7.48,91800.0],["2021-10-28",7.46,7.62,7.46,7.57,61400.0],["2021-10-29",7.6,7.6,7.34,7.43,146200.0],["2021-11-01",7.43,7.55,7.4,7.52,71100.0],["2021-11-02",7.5,7.51,7.32,7.38,71700.0],["2021-11-03",7.51,7.51,7.31,7.38,115300.0],["2021-11-04",7.31,7.41,6.6,7.27,222100.0],["2021-11-05",7.33,7.51,7.33,7.47,138600.0],["2021-11-08",7.52,7.65,7.51,7.58,91400.0],["2021-11-09",7.56,7.56,7.41,7.44,42200.0],["2021-11-10",7.48,7.56,7.43,7.49,82700.0],["2021-11-11",7.44,7.55,7.44,7.53,50300.0],["2021-11-12",7.51,7.52,7.28,7.36,275000.0],["2021-11-15",7.4,7.46,7.29,7.44,100900.0],["2021-11-16",7.51,7.53,7.37,7.39,91800.0],["2021-11-17",7.39,7.39,7.17,7.24,124400.0],["2021-11-18",7.27,7.27,7.07,7.13,86200.0],["2021-11-19",7.1,7.17,7.0,7.08,99600.0],["2021-11-22",7.08,7.38,7.05,7.28,103800.0],["2021-11-23",7.28,7.39,7.26,7.38,63900.0],["2021-11-24",7.39,7.39,7.15,7.17,54800.0],["2021-11-26",7.0,7.0,6.81,6.95,124800.0],["2021-11-29",7.0,7.46,6.81,6.83,108900.0],["2021-11-30",6.82,6.85,6.63,6.76,109200.0],["2021-12-01",6.85,6.9,6.74,6.79,181100.0],["2021-12-02",6.78,7.03,6.75,6.94,70000.0],["2021-12-03",6.93,6.98,6.81,6.85,88300.0],["2021-12-06",6.89,7.2,6.89,7.11,94600.0],["2021-12-07",7.23,7.31,7.04,7.13,82700.0],["2021-12-08",7.1,7.25,7.07,7.21,88500.0],["2021-12-09",7.15,7.42,7.11,7.4,96600.0],["2021-12-10",7.41,7.41,7.2,7.24,475900.0],["2021-12-13",7.19,7.28,7.05,7.12,318600.0],["2021-12-14",7.15,7.3,7.1,7.16,59300.0],["2021-12-15",7.19,7.28,7.04,7.22,68000.0],["2021-12-16",7.3,7.53,7.27,7.3,118900.0],["2021-12-17",7.32,7.46,7.27,7.36,177700.0],["2021-12-20",7.33,7.33,7.1,7.18,106700.0],["2021-12-21",7.3,7.4,7.21,7.25,73700.0],["2021-12-22",7.24,7.35,7.18,7.35,31400.0],["2021-12-23",7.35,7.49,7.35,7.4,48600.0],["2021-12-27",7.4,7.4,7.13,7.36,66700.0],["2021-12-28",7.32,7.5,7.32,7.47,65000.0],["2021-12-29",7.49,7.74,7.49,7.59,112900.0],["2021-12-30",7.56,7.98,7.56,7.83,187000.0],["2021-12-31",7.84,7.93,7.7,7.84,78000.0],["2022-01-03",7.91,8.0,7.63,7.67,91000.0],["2022-01-04",7.75,8.02,7.69,7.95,148100.0],["2022-01-05",8.02,8.06,7.78,7.86,72100.0],["2022-01-06",7.87,8.0,7.79,7.82,59000.0],["2022-01-07",7.81,7.82,7.72,7.74,28000.0],["2022-01-10",7.72,7.77,7.64,7.72,45400.0],["2022-01-11",7.86,7.86,7.51,7.67,54800.0],["2022-01-12",7.66,7.66,7.46,7.5,91100.0],["2022-01-13",7.5,7.72,7.5,7.6,50200.0],["2022-01-14",7.55,7.59,7.4,7.43,63800.0],["2022-01-18",7.35,7.35,7.21,7.28,84800.0],["2022-01-19",7.35,7.42,7.11,7.12,126200.0],["2022-01-20",7.12,7.26,7.08,7.08,45100.0],["2022-01-21",7.08,7.22,7.02,7.15,100700.0],["2022-01-24",7.1,7.24,6.94,7.18,248100.0],["2022-01-25",7.15,7.42,7.06,7.34,132900.0],["2022-01-26",7.4,7.43,7.15,7.21,129900.0],["2022-01-27",7.2,7.34,6.97,7.09,92300.0],["2022-01-28",7.05,7.13,6.99,7.08,54800.0],["2022-01-31",7.1,7.26,6.96,7.24,111700.0],["2022-02-01",7.17,7.34,7.17,7.34,94100.0],["2022-02-02",7.29,7.34,7.23,7.32,89800.0],["2022-02-03",7.38,7.43,7.25,7.28,604500.0],["2022-02-04",7.3,7.34,7.1,7.24,93100.0],["2022-02-07",7.2,7.24,7.14,7.16,68000.0],["2022-02-08",7.15,7.28,7.12,7.26,71800.0],["2022-02-09",7.27,7.37,7.24,7.27,99900.0],["2022-02-10",7.24,7.31,7.08,7.11,154600.0],["2022-02-11",7.11,7.2,7.07,7.11,140600.0],["2022-02-14",7.12,7.2,7.01,7.18,99200.0],["2022-02-15",7.22,7.28,7.19,7.24,58600.0],["2022-02-16",7.22,7.32,7.2,7.31,60000.0],["2022-02-17",7.3,7.34,7.14,7.2,60100.0],["2022-02-18",7.16,7.26,7.14,7.21,188300.0],["2022-02-22",7.17,7.25,7.08,7.08,148100.0],["2022-02-23",7.16,7.21,7.03,7.17,148100.0],["2022-02-24",7.1,7.16,6.96,7.1,136200.0],["2022-02-25",7.15,7.42,7.15,7.29,100700.0],["2022-02-28",7.24,7.28,7.16,7.19,107800.0],["2022-03-01",7.23,7.39,7.05,7.14,182000.0],["2022-03-02",7.18,7.51,7.18,7.51,125400.0],["2022-03-03",7.53,7.64,7.46,7.55,109300.0],["2022-03-04",7.48,7.54,7.34,7.39,139000.0],["2022-03-07",7.4,7.55,7.2,7.45,188600.0],["2022-03-08",7.44,7.57,7.32,7.35,129600.0],["2022-03-09",7.4,7.46,7.19,7.21,141600.0],["2022-03-10",7.18,7.2,6.93,6.98,213200.0],["2022-03-11",7.04,7.05,6.77,6.79,106200.0],["2022-03-14",6.8,6.96,6.69,6.82,126100.0],["2022-03-15",6.86,7.08,6.82,7.0,166600.0],["2022-03-16",7.05,7.25,6.83,7.1,151400.0],["2022-03-17",7.04,7.13,6.94,7.1,79600.0],["2022-03-18",7.09,7.21,6.94,7.19,243900.0],["2022-03-21",7.16,7.28,7.08,7.1,88800.0],["2022-03-22",7.12,7.19,7.04,7.17,86700.0],["2022-03-23",7.12,7.22,7.02,7.13,109800.0],["2022-03-24",7.17,7.19,7.12,7.15,85400.0],["2022-03-25",7.15,7.28,7.14,7.26,134000.0],["2022-03-28",7.26,7.26,7.1,7.14,110400.0],["2022-03-29",7.17,7.24,7.1,7.2,89400.0],["2022-03-30",7.2,7.22,7.02,7.05,90900.0],["2022-03-31",7.07,7.13,7.04,7.07,85100.0],["2022-04-01",7.1,7.15,7.02,7.09,109600.0],["2022-04-04",7.09,7.15,6.96,6.96,130100.0],["2022-04-05",7.02,7.02,6.9,6.95,107000.0],["2022-04-06",6.9,6.96,6.81,6.82,91000.0],["2022-04-07",6.8,6.88,6.76,6.85,114500.0],["2022-04-08",6.84,6.85,6.77,6.81,78300.0],["2022-04-11",6.81,6.93,6.8,6.82,105400.0],["2022-04-12",6.75,6.93,6.72,6.76,241200.0],["2022-04-13",6.74,6.88,6.65,6.74,115800.0],["2022-04-14",6.76,6.8,6.65,6.69,142800.0],["2022-04-18",6.71,6.71,6.52,6.56,160100.0],["2022-04-19",6.62,6.86,6.51,6.69,114200.0],["2022-04-20",6.75,6.99,6.75,6.98,183900.0],["2022-04-21",6.98,7.2,6.94,7.05,257900.0],["2022-04-22",7.03,7.09,6.89,6.92,210500.0],["2022-04-25",6.95,7.07,6.75,6.87,263500.0],["2022-04-26",6.82,7.05,6.75,6.75,139400.0],["2022-04-27",6.79,6.9,6.72,6.8,149700.0],["2022-04-28",6.9,7.11,6.86,7.03,224800.0],["2022-04-29",7.03,7.06,6.86,6.88,141700.0],["2022-05-02",7.19,7.25,7.03,7.14,324000.0],["2022-05-03",7.24,7.24,6.93,7.15,282600.0],["2022-05-04",7.09,7.58,7.09,7.54,337300.0],["2022-05-05",7.47,7.53,7.09,7.22,134600.0],["2022-05-06",7.17,7.29,7.06,7.15,137700.0],["2022-05-09",7.13,7.57,7.1,7.4,404600.0],["2022-05-10",7.42,7.53,7.32,7.43,483600.0],["2022-05-11",7.4,7.75,7.39,7.61,206500.0],["2022-05-12",7.6,7.6,7.24,7.35,299100.0],["2022-05-13",7.35,7.37,7.25,7.33,293800.0],["2022-05-16",7.27,7.46,7.25,7.46,289400.0],["2022-05-17",7.5,7.58,7.36,7.49,159200.0],["2022-05-18",7.41,7.43,7.22,7.23,92900.0],["2022-05-19",7.21,7.22,7.11,7.14,119400.0],["2022-05-20",7.07,7.24,7.0,7.15,216200.0],["2022-05-23",7.26,7.31,7.22,7.25,86700.0],["2022-05-24",7.26,7.44,7.17,7.4,392600.0],["2022-05-25",7.39,7.5,7.35,7.44,156600.0],["2022-05-26",7.45,7.68,7.44,7.58,147800.0],["2022-05-27",7.56,7.75,7.55,7.71,141700.0],["2022-05-31",7.72,7.88,7.65,7.82,152500.0],["2022-06-01",7.85,7.85,7.72,7.8,154700.0],["2022-06-02",7.78,7.8,7.68,7.77,109200.0],["2022-06-03",7.7,7.82,7.68,7.81,94400.0],["2022-06-06",7.85,8.28,7.78,8.23,411300.0],["2022-06-07",8.09,8.13,8.0,8.07,186800.0],["2022-06-08",8.08,8.08,7.84,7.86,90900.0],["2022-06-09",7.85,8.02,7.78,8.0,173300.0],["2022-06-10",7.92,8.06,7.88,8.0,303700.0],["2022-06-13",7.85,8.01,7.73,7.77,381300.0],["2022-06-14",7.82,7.93,7.8,7.93,115500.0],["2022-06-15",7.98,8.13,7.9,8.05,117900.0],["2022-06-16",7.99,7.99,7.56,7.61,170600.0],["2022-06-17",7.51,7.64,7.44,7.45,171100.0],["2022-06-21",7.5,7.77,7.4,7.72,157000.0],["2022-06-22",7.1,7.67,7.1,7.54,94800.0],["2022-06-23",7.6,7.61,7.26,7.34,85100.0],["2022-06-24",7.31,7.66,7.23,7.56,245500.0],["2022-06-27",7.66,7.68,7.45,7.68,130300.0],["2022-06-28",7.68,7.81,7.33,7.76,657500.0],["2022-06-29",7.73,7.8,7.58,7.61,103800.0],["2022-06-30",7.51,7.74,7.34,7.73,111800.0],["2022-07-01",7.62,7.83,7.6,7.82,55600.0],["2022-07-05",7.66,7.76,7.5,7.75,86800.0],["2022-07-06",7.68,7.75,7.62,7.69,96400.0],["2022-07-07",7.69,7.81,7.67,7.7,32900.0],["2022-07-08",7.73,7.73,7.55,7.6,44700.0],["2022-07-11",7.55,7.6,7.3,7.31,61400.0],["2022-07-12",7.25,7.44,7.23,7.25,208600.0],["2022-07-13",7.16,7.27,7.13,7.26,63100.0],["2022-07-14",7.16,7.2,7.02,7.08,190700.0],["2022-07-15",7.2,7.22,7.04,7.1,113100.0],["2022-07-18",7.12,7.19,7.02,7.04,66200.0],["2022-07-19",7.07,7.21,7.05,7.1,107000.0],["2022-07-20",7.09,7.17,7.03,7.13,61100.0],["2022-07-21",7.08,7.08,7.01,7.06,56900.0],["2022-07-22",7.04,7.08,7.0,7.02,42900.0],["2022-07-25",7.02,7.13,7.02,7.04,103000.0],["2022-07-26",7.04,7.07,6.96,7.03,83600.0],["2022-07-27",7.09,7.11,6.98,7.11,66600.0],["2022-07-28",7.11,7.16,6.99,7.12,73000.0],["2022-07-29",7.13,7.26,7.13,7.19,80400.0],["2022-08-01",7.11,7.19,7.11,7.17,108800.0],["2022-08-02",7.17,7.34,7.05,7.1,83700.0],["2022-08-03",7.2,7.49,7.2,7.36,172900.0],["2022-08-04",7.4,7.49,7.35,7.47,62700.0],["2022-08-05",7.47,7.56,7.41,7.43,93000.0],["2022-08-08",7.44,7.61,7.38,7.57,158900.0],["2022-08-09",7.55,7.6,7.46,7.57,100200.0],["2022-08-10",7.68,7.72,7.55,7.71,99700.0],["2022-08-11",7.8,7.81,7.74,7.76,23400.0],["2022-08-12",7.81,7.9,7.77,7.88,169600.0],["2022-08-15",7.9,8.0,7.8,7.93,91200.0],["2022-08-16",7.9,7.95,7.77,7.78,96400.0],["2022-08-17",7.78,7.83,7.7,7.82,132400.0],["2022-08-18",7.81,7.97,7.81,7.97,58100.0],["2022-08-19",7.94,8.05,7.93,8.01,198700.0],["2022-08-22",8.0,8.05,7.95,8.05,180800.0],["2022-08-23",8.05,8.1,8.01,8.05,89500.0],["2022-08-24",8.07,8.28,8.02,8.27,73500.0],["2022-08-25",8.25,8.35,8.22,8.27,62900.0],["2022-08-26",8.25,8.29,8.1,8.1,48300.0],["2022-08-29",8.05,8.19,8.0,8.1,70000.0],["2022-08-30",8.11,8.11,7.83,7.96,137000.0],["2022-08-31",7.94,7.97,7.82,7.89,59100.0],["2022-09-01",7.94,7.98,7.82,7.95,62000.0],["2022-09-02",7.99,8.04,7.84,7.91,61800.0],["2022-09-06",7.98,8.03,7.78,7.91,56700.0],["2022-09-07",7.87,7.96,7.87,7.96,45700.0],["2022-09-08",7.89,7.94,7.8,7.92,63600.0],["2022-09-09",7.96,7.99,7.89,7.95,60700.0],["2022-09-12",7.95,8.01,7.92,7.93,44700.0],["2022-09-13",7.83,7.92,7.8,7.84,70500.0],["2022-09-14",7.89,7.98,7.84,7.96,61500.0],["2022-09-15",8.09,8.11,7.95,8.03,57600.0],["2022-09-16",7.97,8.0,7.8,7.91,163400.0],["2022-09-19",7.87,7.95,7.86,7.94,42900.0],["2022-09-20",7.92,7.98,7.8,7.89,40200.0],["2022-09-21",7.88,7.93,7.8,7.8,55700.0],["2022-09-22",7.8,7.8,7.58,7.65,94600.0],["2022-09-23",7.62,7.7,7.42,7.53,135500.0],["2022-09-26",7.52,7.56,7.3,7.34,78400.0],["2022-09-27",7.35,7.42,7.23,7.36,60700.0],["2022-09-28",7.39,7.57,7.33,7.51,49700.0],["2022-09-29",7.43,7.63,7.4,7.59,90100.0],["2022-09-30",7.55,7.65,7.43,7.44,47300.0],["2022-10-03",7.49,7.67,7.49,7.64,77600.0],["2022-10-04",7.68,8.11,7.68,8.02,166700.0],["2022-10-05",8.0,8.03,7.81,7.86,42200.0],["2022-10-06",7.8,7.8,7.62,7.7,70500.0],["2022-10-07",7.6,7.66,7.35,7.39,48700.0],["2022-10-10",7.43,7.51,7.39,7.42,41200.0],["2022-10-11",7.35,7.44,7.29,7.34,57500.0],["2022-10-12",7.32,7.56,7.28,7.41,164400.0],["2022-10-13",7.25,7.57,7.25,7.57,49600.0],["2022-10-14",7.64,7.7,7.5,7.52,40000.0],["2022-10-17",7.59,7.68,7.46,7.55,63500.0],["2022-10-18",7.6,7.66,7.49,7.55,65200.0],["2022-10-19",7.54,7.61,7.36,7.45,41000.0],["2022-10-20",7.38,7.55,7.3,7.36,60500.0],["2022-10-21",7.4,7.64,7.35,7.59,62900.0],["2022-10-24",7.66,7.74,7.59,7.71,36300.0],["2022-10-25",7.72,7.79,7.62,7.68,50100.0],["2022-10-26",7.66,7.78,7.65,7.67,38200.0],["2022-10-27",7.76,7.93,7.75,7.81,49900.0],["2022-10-28",7.81,8.18,7.81,8.11,96500.0],["2022-10-31",8.12,8.55,8.12,8.44,111500.0],["2022-11-01",8.46,8.56,8.31,8.39,76700.0],["2022-11-02",8.41,8.54,8.33,8.36,87600.0],["2022-11-03",8.27,8.27,7.6,7.6,117200.0],["2022-11-04",7.75,7.8,7.48,7.7,104900.0],["2022-11-07",7.71,8.04,7.71,7.95,95500.0],["2022-11-08",7.87,8.23,7.84,8.09,100200.0],["2022-11-09",8.05,8.27,7.91,7.95,86800.0],["2022-11-10",8.17,8.17,7.88,8.1,87800.0],["2022-11-11",8.2,8.21,7.79,7.83,53800.0],["2022-11-14",7.84,7.96,7.72,7.82,76000.0],["2022-11-15",7.83,7.89,7.67,7.73,81300.0],["2022-11-16",7.68,7.83,7.67,7.79,216600.0],["2022-11-17",7.75,7.84,7.65,7.8,46500.0],["2022-11-18",7.91,8.05,7.82,7.89,74000.0],["2022-11-21",7.82,8.07,7.76,7.89,80000.0],["2022-11-22",7.97,7.97,7.78,7.86,58900.0],["2022-11-23",7.8,7.88,7.75,7.81,22200.0],["2022-11-25",7.85,7.99,7.85,7.92,14100.0],["2022-11-28",7.92,7.97,7.72,7.77,83900.0],["2022-11-29",7.76,7.82,7.65,7.75,59300.0],["2022-11-30",7.72,7.83,7.65,7.83,88300.0],["2022-12-01",7.83,7.85,7.72,7.81,262600.0],["2022-12-02",7.79,7.95,7.75,7.9,43000.0],["2022-12-05",7.85,7.9,7.78,7.8,68400.0],["2022-12-06",7.76,7.85,7.75,7.84,92900.0],["2022-12-07",7.81,7.84,7.65,7.69,54800.0],["2022-12-08",7.7,7.78,7.68,7.7,50900.0],["2022-12-09",7.69,7.71,7.59,7.61,29000.0],["2022-12-12",7.71,7.72,7.6,7.67,57400.0],["2022-12-13",7.75,7.81,7.62,7.69,74100.0],["2022-12-14",7.62,7.73,7.58,7.65,76000.0],["2022-12-15",7.64,7.7,7.52,7.67,77000.0],["2022-12-16",7.57,7.89,7.57,7.69,283500.0],["2022-12-19",7.7,8.0,7.62,7.79,254900.0],["2022-12-20",7.78,7.98,7.75,7.84,99100.0],["2022-12-21",7.88,8.28,7.83,8.2,116100.0],["2022-12-22",8.2,8.25,7.98,8.04,82600.0],["2022-12-23",8.05,8.24,7.98,8.09,81200.0],["2022-12-27",8.27,8.27,7.99,8.03,86100.0],["2022-12-28",8.07,8.13,7.93,8.02,114600.0],["2022-12-29",8.02,8.31,8.01,8.14,181700.0],["2022-12-30",8.24,8.28,8.15,8.15,45200.0],["2023-01-03",8.23,8.23,8.06,8.15,58700.0],["2023-01-04",8.21,8.7,8.21,8.63,131200.0],["2023-01-05",8.5,8.66,8.44,8.65,52700.0],["2023-01-06",8.75,8.76,8.48,8.71,284800.0],["2023-01-09",8.75,8.75,8.51,8.55,74800.0],["2023-01-10",8.59,8.75,8.41,8.75,44800.0],["2023-01-11",8.75,8.97,8.71,8.81,110300.0],["2023-01-12",8.83,9.22,8.8,9.17,225100.0],["2023-01-13",9.07,9.24,8.99,9.17,33000.0],["2023-01-17",9.08,9.29,9.08,9.27,86400.0],["2023-01-18",9.33,9.46,9.27,9.29,65900.0],["2023-01-19",9.2,9.39,9.11,9.38,66200.0],["2023-01-20",9.39,9.55,9.31,9.54,190600.0],["2023-01-23",9.57,9.57,9.11,9.13,71500.0],["2023-01-24",9.08,9.3,9.06,9.24,64700.0],["2023-01-25",9.14,9.43,9.11,9.42,50200.0],["2023-01-26",9.47,9.58,9.34,9.45,46300.0],["2023-01-27",9.5,9.5,9.32,9.34,56400.0],["2023-01-30",9.4,9.6,9.38,9.56,185900.0],["2023-01-31",9.59,9.92,9.58,9.85,165300.0],["2023-02-01",9.89,9.96,9.7,9.74,137500.0],["2023-02-02",9.76,9.76,9.28,9.4,129500.0],["2023-02-03",9.38,9.6,9.38,9.47,54000.0],["2023-02-06",9.48,9.51,9.36,9.45,185000.0],["2023-02-07",9.44,9.91,9.43,9.88,70100.0],["2023-02-08",9.78,9.86,9.64,9.69,49500.0],["2023-02-09",9.78,9.87,9.61,9.63,33200.0],["2023-02-10",9.68,9.69,9.53,9.65,38400.0],["2023-02-13",9.68,9.87,9.68,9.85,39600.0],["2023-02-14",9.8,9.89,9.75,9.81,30300.0],["2023-02-15",9.74,9.84,9.38,9.77,31800.0],["2023-02-16",9.68,9.75,9.64,9.67,201800.0],["2023-02-17",9.72,9.72,9.58,9.65,46400.0],["2023-02-21",9.56,9.57,9.39,9.42,49600.0],["2023-02-22",9.37,9.54,9.3,9.38,58000.0],["2023-02-23",9.43,9.43,9.25,9.33,42000.0],["2023-02-24",9.28,9.3,9.11,9.19,38500.0],["2023-02-27",9.25,9.28,9.16,9.23,45800.0],["2023-02-28",9.27,9.31,9.17,9.18,44200.0],["2023-03-01",9.15,9.57,9.07,9.52,139300.0],["2023-03-02",9.5,9.5,9.31,9.47,46300.0],["2023-03-03",9.48,9.6,9.43,9.58,42300.0],["2023-03-06",9.84,9.84,9.55,9.68,139100.0],["2023-03-07",9.66,9.93,9.57,9.93,59600.0],["2023-03-08",9.87,10.04,9.86,9.94,130200.0],["2023-03-09",10.07,10.49,9.91,10.3,196100.0],["2023-03-10",10.22,10.44,9.51,9.72,218300.0],["2023-03-13",9.7,9.94,9.55,9.64,125000.0],["2023-03-14",9.85,10.0,9.65,9.85,186400.0],["2023-03-15",9.69,9.85,9.58,9.79,98000.0],["2023-03-16",9.7,9.94,9.67,9.82,133400.0],["2023-03-17",9.8,9.82,9.48,9.54,176500.0],["2023-03-20",9.61,9.68,9.45,9.5,78500.0],["2023-03-21",9.6,9.76,9.56,9.73,158500.0],["2023-03-22",9.7,9.75,9.51,9.63,86500.0],["2023-03-23",9.65,9.74,9.44,9.46,58100.0],["2023-03-24",9.4,9.45,9.23,9.38,82600.0],["2023-03-27",9.44,9.55,9.42,9.49,44100.0],["2023-03-28",9.48,9.55,9.4,9.44,40800.0],["2023-03-29",9.45,9.52,9.38,9.47,40400.0],["2023-03-30",9.42,9.53,9.33,9.36,31100.0],["2023-03-31",9.39,9.49,9.3,9.39,76000.0],["2023-04-03",9.44,9.63,9.44,9.58,55100.0],["2023-04-04",9.58,9.6,9.3,9.4,64000.0],["2023-04-05",9.43,9.44,9.29,9.32,41200.0],["2023-04-06",9.37,9.48,9.33,9.35,27700.0],["2023-04-10",9.38,9.59,9.31,9.53,42900.0],["2023-04-11",9.53,9.94,9.52,9.83,756900.0],["2023-04-12",9.9,10.32,9.83,10.15,113900.0],["2023-04-13",10.13,10.25,10.04,10.12,79000.0],["2023-04-14",10.15,10.24,9.89,9.92,49700.0],["2023-04-17",9.97,9.97,9.62,9.75,49400.0],["2023-04-18",9.74,10.14,9.74,10.1,46900.0],["2023-04-19",10.14,10.37,10.01,10.18,64200.0],["2023-04-20",10.17,10.34,10.16,10.31,46600.0],["2023-04-21",10.23,10.23,9.96,10.15,42300.0],["2023-04-24",10.13,10.17,10.01,10.03,31900.0],["2023-04-25",9.94,10.0,9.78,9.8,52100.0],["2023-04-26",9.73,9.82,9.61,9.8,62000.0],["2023-04-27",9.8,9.93,9.78,9.85,37000.0],["2023-04-28",9.86,9.86,9.5,9.78,740300.0],["2023-05-01",9.85,10.2,9.85,10.18,147000.0],["2023-05-02",10.15,10.15,9.77,10.06,64500.0],["2023-05-03",10.07,10.21,9.96,10.17,85600.0],["2023-05-04",10.21,10.21,10.01,10.16,55800.0],["2023-05-05",10.2,10.25,10.05,10.14,95400.0],["2023-05-08",10.22,10.23,10.08,10.18,49500.0],["2023-05-09",10.16,10.69,10.1,10.65,216900.0],["2023-05-10",10.5,10.63,9.74,10.07,138300.0],["2023-05-11",9.87,9.99,9.71,9.78,57000.0],["2023-05-12",9.82,9.91,9.51,9.64,77600.0],["2023-05-15",9.65,9.74,9.56,9.6,57500.0],["2023-05-16",9.57,9.61,9.49,9.58,78500.0],["2023-05-17",9.58,9.85,9.58,9.71,65800.0],["2023-05-18",9.75,9.94,9.75,9.89,67600.0],["2023-05-19",9.9,9.97,9.7,9.71,69700.0],["2023-05-22",9.73,10.02,9.73,9.93,99500.0],["2023-05-23",9.95,10.15,9.92,10.0,68400.0],["2023-05-24",9.95,10.12,9.87,9.87,44200.0],["2023-05-25",9.77,9.83,9.55,9.74,48400.0],["2023-05-26",9.74,9.78,9.69,9.7,53000.0],["2023-05-30",9.63,9.78,9.63,9.65,91500.0],["2023-05-31",9.65,9.65,9.57,9.61,52100.0],["2023-06-01",9.62,9.69,9.48,9.66,58000.0],["2023-06-02",9.73,9.89,9.63,9.83,89500.0],["2023-06-05",9.84,9.88,9.56,9.61,60900.0],["2023-06-06",9.62,9.92,9.62,9.8,83700.0],["2023-06-07",9.79,9.99,9.79,9.99,192800.0],["2023-06-08",9.74,10.17,9.74,10.1,132600.0],["2023-06-09",10.13,10.13,9.94,9.96,72600.0],["2023-06-12",9.97,10.05,9.88,9.9,66900.0],["2023-06-13",9.96,10.24,9.96,9.99,165500.0],["2023-06-14",9.99,10.19,9.96,9.99,123100.0],["2023-06-15",10.03,10.05,9.67,9.78,95000.0],["2023-06-16",9.87,9.92,9.75,9.85,116900.0],["2023-06-20",9.85,9.89,9.78,9.83,60800.0],["2023-06-21",9.8,9.99,9.77,9.92,53900.0],["2023-06-22",9.93,9.94,9.86,9.93,43700.0],["2023-06-23",9.83,9.91,9.77,9.82,276100.0],["2023-06-26",9.81,9.95,9.81,9.88,50900.0],["2023-06-27",9.78,10.02,9.78,9.89,53900.0],["2023-06-28",9.91,10.22,9.83,10.16,123200.0],["2023-06-29",10.21,10.51,10.21,10.34,139900.0],["2023-06-30",10.5,10.62,10.5,10.54,169800.0],["2023-07-03",10.5,10.55,10.34,10.38,22900.0],["2023-07-05",10.39,10.39,10.15,10.18,51000.0],["2023-07-06",10.17,10.17,10.03,10.06,43600.0],["2023-07-07",10.1,10.31,10.1,10.19,53600.0],["2023-07-10",10.21,10.35,10.16,10.27,87900.0],["2023-07-11",10.3,10.42,10.25,10.35,102700.0],["2023-07-12",10.45,10.45,10.28,10.39,105800.0],["2023-07-13",10.37,10.42,10.21,10.24,62300.0],["2023-07-14",10.22,10.22,9.98,10.11,52300.0],["2023-07-17",10.13,10.29,10.13,10.2,62400.0],["2023-07-18",10.15,10.29,10.14,10.22,56300.0],["2023-07-19",10.21,10.22,10.16,10.2,50300.0],["2023-07-20",10.24,10.27,10.14,10.15,76000.0],["2023-07-21",10.16,10.17,9.99,10.0,58300.0],["2023-07-24",10.02,10.05,9.94,10.04,77500.0],["2023-07-25",10.0,10.01,9.94,9.94,43500.0],["2023-07-26",9.94,10.14,9.94,10.11,173700.0],["2023-07-27",10.16,10.21,10.06,10.1,63700.0],["2023-07-28",10.1,10.11,9.99,10.08,132200.0],["2023-07-31",10.14,10.28,10.14,10.28,60700.0],["2023-08-01",10.25,10.47,10.25,10.41,85700.0],["2023-08-02",10.39,10.46,10.28,10.36,42700.0],["2023-08-03",10.39,11.17,10.28,11.01,200600.0],["2023-08-04",11.06,11.43,10.93,11.24,351900.0],["2023-08-07",11.34,11.6,11.34,11.53,245000.0],["2023-08-08",11.53,11.64,11.46,11.6,158600.0],["2023-08-09",11.6,11.66,11.38,11.42,68000.0],["2023-08-10",11.44,11.6,11.25,11.28,59700.0],["2023-08-11",11.27,11.28,11.13,11.26,61400.0],["2023-08-14",11.16,11.39,11.16,11.27,63400.0],["2023-08-15",11.27,11.54,11.26,11.41,74000.0],["2023-08-16",11.45,11.58,11.32,11.35,86800.0],["2023-08-17",11.37,11.44,11.11,11.18,76400.0],["2023-08-18",11.12,11.33,11.01,11.32,156700.0],["2023-08-21",11.31,11.37,11.0,11.01,56100.0],["2023-08-22",11.04,11.04,10.79,10.89,70900.0],["2023-08-23",10.85,11.15,10.85,11.1,76500.0],["2023-08-24",11.01,11.13,10.88,11.07,46000.0],["2023-08-25",11.06,11.14,10.95,11.01,43400.0],["2023-08-28",11.0,11.07,10.93,11.04,49400.0],["2023-08-29",11.07,11.18,10.77,11.08,54500.0],["2023-08-30",11.05,11.31,10.96,11.19,68100.0],["2023-08-31",11.1,11.28,11.02,11.03,64700.0],["2023-09-01",11.11,11.23,11.04,11.04,45300.0],["2023-09-05",11.02,11.04,10.68,10.71,63500.0],["2023-09-06",10.75,10.77,10.63,10.66,35200.0],["2023-09-07",10.7,10.74,10.57,10.65,58100.0],["2023-09-08",10.74,10.74,10.45,10.68,102000.0],["2023-09-11",10.66,10.76,10.51,10.69,65500.0],["2023-09-12",10.74,11.02,10.71,10.92,34200.0],["2023-09-13",10.98,11.72,10.93,11.0,124100.0],["2023-09-14",11.12,11.48,11.09,11.4,76300.0],["2023-09-15",11.4,11.46,11.14,11.28,122900.0],["2023-09-18",11.25,11.34,11.08,11.14,35500.0],["2023-09-19",11.17,11.29,11.08,11.12,40500.0],["2023-09-20",11.2,11.21,10.89,10.92,43500.0],["2023-09-21",10.8,11.0,10.8,10.94,53900.0],["2023-09-22",10.95,10.99,10.81,10.92,52700.0],["2023-09-25",10.86,11.04,10.83,11.02,39700.0],["2023-09-26",11.04,11.22,10.91,11.16,69300.0],["2023-09-27",11.23,11.25,10.94,10.97,43500.0],["2023-09-28",10.95,11.14,10.95,11.0,32000.0],["2023-09-29",11.0,11.02,10.73,10.74,167900.0],["2023-10-02",10.77,11.0,10.76,10.9,71100.0],["2023-10-03",10.91,11.04,10.85,11.01,61900.0],["2023-10-04",10.96,11.11,10.88,11.07,48100.0],["2023-10-05",11.09,11.22,11.05,11.17,203100.0],["2023-10-06",11.16,11.23,11.08,11.16,138600.0],["2023-10-09",11.22,11.3,11.16,11.27,55700.0],["2023-10-10",11.18,11.25,11.1,11.12,122800.0],["2023-10-11",11.11,11.22,11.08,11.17,113000.0],["2023-10-12",11.29,11.29,11.04,11.12,80500.0],["2023-10-13",11.19,11.19,11.08,11.12,53100.0],["2023-10-16",11.18,11.36,11.16,11.19,80100.0],["2023-10-17",11.09,11.28,11.08,11.13,82200.0],["2023-10-18",11.11,11.21,11.05,11.06,46000.0],["2023-10-19",11.06,11.07,10.93,10.98,48300.0],["2023-10-20",10.99,11.01,10.78,10.87,93600.0],["2023-10-23",10.87,10.92,10.82,10.87,41800.0],["2023-10-24",10.92,11.02,10.86,10.95,44200.0],["2023-10-25",10.99,10.99,10.84,10.87,82300.0],["2023-10-26",10.88,10.95,10.79,10.82,50800.0],["2023-10-27",10.8,10.8,10.64,10.75,85900.0],["2023-10-30",10.79,11.15,10.79,11.15,71400.0],["2023-10-31",11.12,11.24,11.09,11.15,76900.0],["2023-11-01",11.17,11.4,11.14,11.4,88500.0],["2023-11-02",11.46,11.46,11.2,11.35,127200.0],["2023-11-03",11.48,11.58,11.39,11.48,113800.0],["2023-11-06",11.55,11.55,11.29,11.39,65100.0],["2023-11-07",11.34,11.36,10.99,11.14,70200.0],["2023-11-08",11.08,11.08,10.75,10.86,108200.0],["2023-11-09",11.29,11.42,10.49,10.65,160100.0],["2023-11-10",10.73,10.93,10.55,10.83,104300.0],["2023-11-13",10.78,10.83,10.65,10.68,103200.0],["2023-11-14",10.84,10.93,10.78,10.93,114600.0],["2023-11-15",10.89,10.93,10.81,10.83,108000.0],["2023-11-16",10.82,10.87,10.57,10.64,117200.0],["2023-11-17",10.74,11.2,10.68,11.19,162400.0],["2023-11-20",11.22,11.46,11.14,11.27,151700.0],["2023-11-21",11.13,11.36,11.13,11.28,48800.0],["2023-11-22",11.33,11.36,11.22,11.31,59400.0],["2023-11-24",11.31,11.41,11.1,11.3,22900.0],["2023-11-27",11.31,11.48,11.22,11.47,74000.0],["2023-11-28",11.4,11.45,11.13,11.15,102100.0],["2023-11-29",11.26,11.27,11.0,11.06,80400.0],["2023-11-30",11.12,11.13,10.95,11.08,72800.0],["2023-12-01",11.01,11.18,10.95,11.16,110800.0],["2023-12-04",11.19,11.42,11.15,11.33,95400.0],["2023-12-05",11.34,11.4,11.27,11.32,58900.0],["2023-12-06",11.4,11.57,11.05,11.08,83600.0],["2023-12-07",11.08,11.08,10.85,11.08,76800.0],["2023-12-08",11.11,11.22,11.04,11.14,68200.0],["2023-12-11",11.19,11.25,11.09,11.18,56500.0],["2023-12-12",11.24,11.25,11.11,11.19,78700.0],["2023-12-13",11.24,11.24,10.88,11.12,113800.0],["2023-12-14",11.23,11.23,10.82,11.06,157000.0],["2023-12-15",11.21,11.21,10.8,10.86,216200.0],["2023-12-18",10.94,11.17,10.86,11.16,75800.0],["2023-12-19",11.18,11.33,11.14,11.33,78100.0],["2023-12-20",11.11,11.43,11.07,11.25,93700.0],["2023-12-21",11.25,11.33,11.15,11.31,72900.0],["2023-12-22",11.33,11.45,11.3,11.35,55100.0],["2023-12-26",11.3,11.49,11.29,11.48,58400.0],["2023-12-27",11.46,11.53,11.31,11.44,86000.0],["2023-12-28",11.5,11.5,11.32,11.42,58000.0],["2023-12-29",11.43,11.48,11.34,11.42,63900.0],["2024-01-02",11.31,11.36,10.99,11.18,86700.0],["2024-01-03",11.17,11.26,11.03,11.06,120300.0],["2024-01-04",11.12,11.27,11.09,11.2,79600.0],["2024-01-05",11.15,11.29,11.15,11.2,103700.0],["2024-01-08",11.12,11.26,11.1,11.24,122400.0],["2024-01-09",11.13,11.16,11.03,11.14,80800.0],["2024-01-10",11.09,11.16,11.06,11.16,50000.0],["2024-01-11",11.13,11.21,11.01,11.16,107800.0],["2024-01-12",11.22,11.23,11.06,11.12,49700.0],["2024-01-16",11.11,11.11,10.99,11.05,61100.0],["2024-01-17",10.96,11.08,10.95,11.0,57200.0],["2024-01-18",10.98,11.21,10.96,11.2,78200.0],["2024-01-19",11.25,11.25,11.01,11.17,57800.0],["2024-01-22",11.25,11.5,11.25,11.5,114200.0],["2024-01-23",11.5,11.5,11.36,11.39,67300.0],["2024-01-24",11.5,11.53,11.41,11.44,87700.0],["2024-01-25",11.52,11.53,11.32,11.49,74700.0],["2024-01-26",11.51,11.51,11.35,11.44,56600.0],["2024-01-29",11.46,11.46,11.38,11.44,38100.0],["2024-01-30",11.45,11.51,11.43,11.49,32800.0],["2024-01-31",11.52,11.63,11.4,11.41,71600.0],["2024-02-01",11.41,11.43,11.24,11.35,54200.0],["2024-02-02",11.24,11.28,11.11,11.21,71400.0],["2024-02-05",11.19,11.2,11.08,11.12,67800.0],["2024-02-06",11.1,11.24,11.1,11.18,55700.0],["2024-02-07",11.23,11.28,11.13,11.28,88300.0],["2024-02-08",11.26,11.45,11.13,11.41,52000.0],["2024-02-09",11.41,11.58,11.33,11.57,47200.0],["2024-02-12",11.5,12.34,11.49,12.02,150400.0],["2024-02-13",11.86,11.93,11.3,11.4,115800.0],["2024-02-14",11.46,11.54,11.34,11.51,47700.0],["2024-02-15",11.59,11.99,11.35,11.99,98800.0],["2024-02-16",11.94,12.03,11.71,11.85,47500.0],["2024-02-20",11.82,12.38,11.82,11.92,189500.0],["2024-02-21",11.89,11.89,11.67,11.79,41600.0],["2024-02-22",11.75,11.86,11.67,11.82,50600.0],["2024-02-23",11.83,12.02,11.83,11.96,63600.0],["2024-02-26",11.94,12.14,11.73,12.12,122900.0],["2024-02-27",12.18,12.58,12.13,12.5,179300.0],["2024-02-28",12.45,12.53,12.26,12.48,53600.0],["2024-02-29",12.59,12.7,12.33,12.63,107200.0],["2024-03-01",12.65,12.65,12.24,12.41,109800.0],["2024-03-04",12.45,12.45,11.98,12.11,138600.0],["2024-03-05",12.11,12.26,11.8,11.96,148600.0],["2024-03-06",12.12,12.89,12.12,12.36,112800.0],["2024-03-07",12.46,12.5,12.15,12.38,151700.0],["2024-03-08",12.26,12.36,12.06,12.08,75500.0],["2024-03-11",12.06,12.15,11.97,12.13,50700.0],["2024-03-12",12.08,12.13,12.02,12.11,32000.0],["2024-03-13",12.09,12.1,11.9,11.92,50600.0],["2024-03-14",11.88,11.96,11.76,11.85,52200.0],["2024-03-15",11.79,11.9,11.75,11.85,144900.0],["2024-03-18",11.84,12.02,11.79,11.82,56600.0],["2024-03-19",11.85,12.05,11.8,12.05,55900.0],["2024-03-20",11.99,12.39,11.92,12.35,78000.0],["2024-03-21",12.35,12.37,12.19,12.24,56900.0],["2024-03-22",11.96,12.12,11.78,11.8,60600.0],["2024-03-25",11.79,11.95,11.79,11.82,46400.0],["2024-03-26",11.72,11.94,11.72,11.85,71000.0],["2024-03-27",11.91,12.06,11.91,12.06,92700.0],["2024-03-28",12.02,12.49,12.02,12.47,187000.0],["2024-04-01",12.43,12.49,12.25,12.37,58800.0],["2024-04-02",12.26,12.39,12.16,12.27,62300.0],["2024-04-03",12.31,12.6,12.26,12.47,93300.0],["2024-04-04",12.53,12.69,12.31,12.33,79300.0],["2024-04-05",12.34,12.56,12.33,12.53,43700.0],["2024-04-08",12.58,12.76,12.57,12.61,91700.0],["2024-04-09",12.62,12.67,12.46,12.56,38900.0],["2024-04-10",12.34,12.48,12.08,12.22,82800.0],["2024-04-11",12.22,12.32,12.1,12.25,43300.0],["2024-04-12",12.26,12.42,12.05,12.11,45100.0],["2024-04-15",12.22,12.42,12.15,12.23,54900.0],["2024-04-16",12.24,12.46,12.01,12.31,75700.0],["2024-04-17",12.39,12.64,12.15,12.16,37600.0],["2024-04-18",12.22,12.59,12.11,12.25,58900.0],["2024-04-19",12.13,12.49,12.13,12.48,41600.0],["2024-04-22",12.49,12.59,12.4,12.43,43100.0],["2024-04-23",12.44,12.44,12.2,12.31,42100.0],["2024-04-24",12.25,12.35,12.17,12.31,60200.0],["2024-04-25",12.2,12.28,12.08,12.15,39700.0],["2024-04-26",12.18,12.18,12.01,12.05,40200.0],["2024-04-29",12.02,12.24,12.02,12.16,36200.0],["2024-04-30",12.06,12.13,11.93,12.12,51200.0],["2024-05-01",12.23,12.69,12.15,12.63,64600.0],["2024-05-02",12.64,12.64,12.51,12.53,46300.0],["2024-05-03",12.62,12.62,12.34,12.47,34000.0],["2024-05-06",12.55,12.63,12.44,12.58,88600.0],["2024-05-07",12.54,12.73,12.52,12.57,93600.0],["2024-05-08",12.5,12.78,12.5,12.74,68100.0],["2024-05-09",12.85,13.05,12.53,13.01,84400.0],["2024-05-10",12.98,13.12,12.93,13.1,51100.0],["2024-05-13",13.07,13.13,12.94,13.0,39400.0],["2024-05-14",13.08,13.1,12.89,13.09,39300.0],["2024-05-15",13.1,13.11,12.92,13.11,93900.0],["2024-05-16",13.07,13.14,12.8,13.11,46100.0],["2024-05-17",13.14,13.31,13.08,13.26,98900.0],["2024-05-20",13.27,13.44,13.2,13.2,95200.0],["2024-05-21",13.31,13.61,13.31,13.47,123500.0],["2024-05-22",13.42,13.49,13.28,13.34,68900.0],["2024-05-23",13.33,13.44,13.14,13.17,59500.0],["2024-05-24",13.17,13.48,13.17,13.46,48700.0],["2024-05-28",13.52,13.58,13.23,13.24,42100.0],["2024-05-29",13.1,13.25,13.04,13.04,48800.0],["2024-05-30",13.1,13.31,13.08,13.16,40400.0],["2024-05-31",13.21,13.3,13.12,13.29,37300.0],["2024-06-03",13.42,13.46,13.02,13.04,32600.0],["2024-06-04",12.95,13.03,12.95,13.0,24900.0],["2024-06-05",12.98,13.01,12.61,13.01,35500.0],["2024-06-06",12.93,13.08,12.83,12.95,38200.0],["2024-06-07",12.85,12.99,12.54,12.58,40100.0],["2024-06-10",12.5,12.91,12.35,12.89,48800.0],["2024-06-11",12.77,12.9,12.65,12.89,40400.0],["2024-06-12",13.08,13.29,12.96,13.02,54600.0],["2024-06-13",12.95,12.95,12.67,12.87,34400.0],["2024-06-14",12.65,12.86,12.59,12.75,52100.0],["2024-06-17",12.71,13.08,12.64,13.05,31800.0],["2024-06-18",12.96,13.35,12.85,13.03,49800.0],["2024-06-20",12.92,13.13,12.92,12.97,30300.0],["2024-06-21",13.02,13.14,12.89,12.96,97200.0],["2024-06-24",12.94,13.16,12.91,12.91,41700.0],["2024-06-25",12.83,13.03,12.72,12.76,44800.0],["2024-06-26",12.74,12.91,12.63,12.89,122100.0],["2024-06-27",12.94,13.02,12.84,13.01,101500.0],["2024-06-28",13.03,13.12,12.71,13.1,582500.0],["2024-07-01",13.15,13.15,12.73,12.78,89600.0],["2024-07-02",12.65,12.72,12.6,12.64,30100.0],["2024-07-03",12.5,12.59,12.33,12.36,45900.0],["2024-07-05",12.21,12.22,12.03,12.11,91000.0],["2024-07-08",12.12,12.7,12.1,12.39,83500.0],["2024-07-09",12.38,12.49,12.22,12.26,47500.0],["2024-07-10",12.29,12.57,12.15,12.51,52800.0],["2024-07-11",12.78,13.23,12.73,12.98,148600.0],["2024-07-12",13.14,13.33,12.99,13.01,88400.0],["2024-07-15",13.1,13.37,13.03,13.1,143400.0],["2024-07-16",13.24,13.42,13.21,13.3,108500.0],["2024-07-17",13.27,13.63,13.17,13.51,126300.0],["2024-07-18",13.39,13.56,13.25,13.25,50900.0],["2024-07-19",13.31,13.31,12.82,12.83,38000.0],["2024-07-22",12.88,13.12,12.83,13.05,49200.0],["2024-07-23",13.02,13.45,13.02,13.38,67700.0],["2024-07-24",13.36,13.63,13.36,13.43,90200.0],["2024-07-25",13.5,13.6,13.28,13.34,100200.0],["2024-07-26",13.49,13.63,13.36,13.52,65500.0],["2024-07-29",13.57,13.64,13.36,13.4,41700.0],["2024-07-30",13.47,13.72,13.47,13.68,46000.0],["2024-07-31",13.71,13.96,13.6,13.8,108000.0],["2024-08-01",12.35,13.91,12.35,13.32,77900.0],["2024-08-02",13.0,13.24,12.78,12.91,65000.0],["2024-08-05",12.75,12.75,12.26,12.45,114000.0],["2024-08-06",12.36,12.45,12.18,12.43,78200.0],["2024-08-07",12.16,12.62,11.95,12.13,194200.0],["2024-08-08",12.14,12.57,12.14,12.51,123500.0],["2024-08-09",12.53,12.53,12.43,12.47,85600.0],["2024-08-12",12.5,12.58,12.38,12.43,89900.0],["2024-08-13",12.54,12.87,12.48,12.87,80500.0],["2024-08-14",12.93,12.93,12.68,12.77,101900.0],["2024-08-15",13.04,13.33,12.83,13.24,135400.0],["2024-08-16",13.22,13.48,13.22,13.46,126500.0],["2024-08-19",13.45,13.57,13.33,13.48,87500.0],["2024-08-20",13.54,13.55,13.28,13.29,42500.0],["2024-08-21",13.35,13.6,12.96,13.46,128600.0],["2024-08-22",13.42,13.55,13.34,13.41,384400.0],["2024-08-23",13.5,13.95,13.5,13.85,136400.0],["2024-08-26",13.89,14.08,13.2,13.75,115500.0],["2024-08-27",13.72,13.84,13.72,13.72,231900.0],["2024-08-28",13.72,13.96,13.68,13.79,108500.0],["2024-08-29",13.9,13.95,13.73,13.86,75900.0],["2024-08-30",13.86,14.0,13.8,13.97,62200.0],["2024-09-03",13.84,13.84,13.56,13.62,57500.0],["2024-09-04",13.64,13.8,13.54,13.72,58100.0],["2024-09-05",13.81,13.95,13.7,13.91,63600.0],["2024-09-06",13.93,13.94,13.48,13.55,164800.0],["2024-09-09",13.56,13.92,13.56,13.67,102200.0],["2024-09-10",13.7,13.87,13.66,13.78,92900.0],["2024-09-11",13.7,13.77,13.35,13.71,112800.0],["2024-09-12",13.83,13.97,13.5,13.89,76800.0],["2024-09-13",14.0,14.27,13.97,13.98,122400.0],["2024-09-16",14.02,14.12,13.94,14.05,141000.0],["2024-09-17",14.16,14.24,13.89,13.92,161500.0],["2024-09-18",13.92,14.1,13.78,14.0,173500.0],["2024-09-19",14.2,14.2,13.9,14.11,90800.0],["2024-09-20",14.01,14.31,14.01,14.16,364500.0],["2024-09-23",14.17,14.22,13.91,13.94,104900.0],["2024-09-24",14.02,14.26,13.89,13.96,124700.0],["2024-09-25",13.95,13.95,13.71,13.89,139900.0],["2024-09-26",14.03,14.15,13.78,13.84,82600.0],["2024-09-27",13.92,14.07,13.64,13.7,68000.0],["2024-09-30",13.62,13.69,13.54,13.65,59000.0],["2024-10-01",13.65,13.65,13.45,13.57,88100.0],["2024-10-02",13.52,13.69,13.45,13.49,60800.0],["2024-10-03",13.44,13.52,13.29,13.45,97200.0],["2024-10-04",13.68,13.95,13.68,13.9,74400.0],["2024-10-07",13.87,13.87,13.26,13.39,148200.0],["2024-10-08",13.47,13.67,13.43,13.54,49000.0],["2024-10-09",13.55,13.7,13.4,13.58,60800.0],["2024-10-10",13.48,13.67,13.48,13.67,61800.0],["2024-10-11",13.7,13.87,13.66,13.81,79000.0],["2024-10-14",13.78,13.82,13.74,13.79,42100.0],["2024-10-15",13.75,13.91,13.64,13.65,63500.0],["2024-10-16",13.75,13.88,13.75,13.8,54200.0],["2024-10-17",13.84,13.99,13.78,13.97,100400.0],["2024-10-18",14.0,14.0,13.85,13.88,33800.0],["2024-10-21",13.9,13.9,13.56,13.57,34200.0],["2024-10-22",13.49,13.53,13.36,13.53,27900.0],["2024-10-23",13.45,13.5,13.33,13.46,43600.0],["2024-10-24",13.49,13.49,13.35,13.4,34300.0],["2024-10-25",13.43,13.43,13.18,13.23,29400.0],["2024-10-28",13.24,13.45,13.24,13.39,51900.0],["2024-10-29",13.39,13.42,13.26,13.4,54100.0],["2024-10-30",13.34,13.59,13.34,13.52,74700.0],["2024-10-31",13.7,13.73,13.46,13.48,99800.0],["2024-11-01",13.54,13.57,13.38,13.5,51500.0],["2024-11-04",13.33,13.65,13.13,13.56,91100.0],["2024-11-05",13.76,14.78,13.64,14.59,199500.0],["2024-11-06",15.32,15.82,15.01,15.48,318900.0],["2024-11-07",15.47,15.47,14.75,14.78,178800.0],["2024-11-08",14.78,14.98,14.62,14.76,107300.0],["2024-11-11",14.97,14.97,14.71,14.75,93400.0],["2024-11-12",14.72,14.81,14.53,14.57,121500.0],["2024-11-13",14.68,14.8,14.4,14.44,88000.0],["2024-11-14",14.48,14.5,14.36,14.48,72500.0],["2024-11-15",14.62,14.62,14.4,14.5,68300.0],["2024-11-18",14.5,14.68,14.41,14.51,66300.0],["2024-11-19",14.41,14.7,14.35,14.65,93300.0],["2024-11-20",14.59,14.72,14.41,14.72,137000.0],["2024-11-21",14.79,15.01,14.79,15.0,85400.0],["2024-11-22",15.0,15.14,14.93,15.07,135200.0],["2024-11-25",15.15,15.36,15.05,15.08,194000.0],["2024-11-26",15.05,15.13,14.93,15.03,97600.0],["2024-11-27",15.1,15.38,14.9,14.93,47500.0],["2024-11-29",15.0,15.06,14.83,14.93,39200.0],["2024-12-02",14.99,15.06,14.74,14.99,100800.0],["2024-12-03",15.05,15.12,14.88,15.03,83700.0],["2024-12-04",15.05,15.22,14.87,15.0,79100.0],["2024-12-05",15.05,15.14,14.89,14.98,54100.0],["2024-12-06",15.0,15.0,14.58,14.8,62500.0],["2024-12-09",14.95,14.96,14.73,14.95,118200.0],["2024-12-10",14.99,14.99,14.72,14.88,72700.0],["2024-12-11",14.94,14.94,14.78,14.87,60200.0],["2024-12-12",14.9,15.02,14.78,14.9,67300.0],["2024-12-13",14.88,14.9,14.58,14.63,59500.0],["2024-12-16",14.68,14.76,14.53,14.58,65300.0],["2024-12-17",14.49,14.59,14.33,14.44,60600.0],["2024-12-18",14.43,14.53,13.78,13.89,98400.0],["2024-12-19",14.06,14.21,13.8,13.9,75400.0],["2024-12-20",13.65,14.05,13.62,13.9,165900.0],["2024-12-23",13.94,13.94,13.5,13.55,73200.0],["2024-12-24",13.58,13.79,13.58,13.79,33200.0],["2024-12-26",13.71,14.17,13.62,13.89,67300.0],["2024-12-27",13.8,13.9,13.64,13.83,106000.0],["2024-12-30",13.73,13.9,13.65,13.83,43900.0],["2024-12-31",13.89,14.07,13.78,14.0,44900.0],["2025-01-02",14.07,14.11,13.68,13.71,116500.0],["2025-01-03",13.78,13.79,13.59,13.73,95200.0],["2025-01-06",13.7,13.82,13.52,13.57,185200.0],["2025-01-07",13.58,13.99,13.55,13.96,107600.0],["2025-01-08",13.95,14.02,13.8,13.96,52100.0],["2025-01-10",13.85,13.88,13.42,13.64,89400.0],["2025-01-13",13.49,13.68,13.45,13.65,51200.0],["2025-01-14",13.66,13.94,13.66,13.92,75100.0],["2025-01-15",14.15,14.15,14.01,14.13,56700.0],["2025-01-16",14.15,14.31,14.06,14.08,84400.0],["2025-01-17",14.18,14.29,14.02,14.12,57000.0],["2025-01-21",14.16,14.29,14.13,14.13,60800.0],["2025-01-22",14.09,14.22,13.74,13.75,103800.0],["2025-01-23",13.7,13.81,13.53,13.56,47600.0],["2025-01-24",13.5,13.66,13.34,13.62,52900.0],["2025-01-27",13.61,13.9,13.61,13.74,78400.0],["2025-01-28",13.7,14.11,13.6,14.07,80900.0],["2025-01-29",13.77,14.09,13.75,13.8,57700.0],["2025-01-30",13.83,13.9,13.56,13.7,148400.0],["2025-01-31",13.64,13.64,13.41,13.5,52300.0],["2025-02-03",13.34,13.43,13.15,13.31,60300.0],["2025-02-04",13.25,13.43,13.25,13.39,32400.0],["2025-02-05",13.45,13.87,13.45,13.77,102100.0],["2025-02-06",13.81,13.99,13.76,13.82,70400.0],["2025-02-07",13.78,13.78,13.58,13.59,37300.0],["2025-02-10",13.59,13.59,13.25,13.31,77600.0],["2025-02-11",13.24,13.6,13.18,13.28,41900.0],["2025-02-12",13.09,13.28,13.03,13.2,58800.0],["2025-02-13",13.23,13.45,13.15,13.45,50000.0],["2025-02-14",13.53,13.56,13.33,13.52,62200.0],["2025-02-18",13.5,13.59,13.35,13.39,91300.0],["2025-02-19",13.35,13.47,13.27,13.46,48800.0],["2025-02-20",13.41,13.44,13.04,13.24,279700.0],["2025-02-21",13.39,13.39,13.1,13.24,78600.0],["2025-02-24",13.26,13.59,13.26,13.41,78000.0],["2025-02-25",13.48,13.77,13.24,13.62,81000.0],["2025-02-26",13.6,13.73,13.55,13.71,55300.0],["2025-02-27",13.66,13.79,13.48,13.59,79500.0],["2025-02-28",13.74,13.93,13.6,13.93,95000.0],["2025-03-03",13.98,14.09,13.62,13.86,80000.0],["2025-03-04",13.7,14.08,13.7,13.73,100000.0],["2025-03-05",13.8,13.94,13.72,13.91,81600.0],["2025-03-06",13.83,14.0,13.58,13.83,70000.0],["2025-03-07",14.18,14.31,13.59,13.95,75000.0],["2025-03-10",13.87,14.0,13.51,13.7,59000.0],["2025-03-11",13.7,13.7,12.64,13.28,180100.0],["2025-03-12",13.3,13.61,12.85,12.85,150200.0],["2025-03-13",12.91,13.41,12.75,13.16,82900.0],["2025-03-14",13.19,13.35,13.05,13.22,90400.0],["2025-03-17",13.16,13.46,12.88,13.45,87000.0],["2025-03-18",13.38,13.59,13.27,13.31,92700.0],["2025-03-19",13.36,13.56,13.34,13.5,77000.0],["2025-03-20",13.49,13.7,13.41,13.42,76200.0],["2025-03-21",13.29,13.44,13.15,13.22,202700.0],["2025-03-24",13.41,13.53,13.32,13.48,63700.0],["2025-03-25",13.48,13.92,13.48,13.65,155400.0],["2025-03-26",13.95,14.03,13.49,13.7,165200.0],["2025-03-27",14.0,14.35,13.57,13.69,162100.0],["2025-03-28",13.59,14.21,13.29,13.57,83700.0],["2025-03-31",13.87,13.97,13.42,13.55,350700.0],["2025-04-01",13.52,13.79,13.35,13.74,86400.0],["2025-04-02",13.62,13.91,13.5,13.7,72700.0],["2025-04-03",13.39,13.45,13.14,13.32,92300.0],["2025-04-04",13.0,13.18,12.7,12.93,124600.0],["2025-04-07",12.5,13.0,12.14,12.45,158300.0],["2025-04-08",12.75,13.13,12.55,12.78,173100.0],["2025-04-09",12.67,13.41,12.34,13.34,154400.0],["2025-04-10",13.12,13.22,12.64,12.92,116500.0],["2025-04-11",12.85,13.14,12.56,13.1,68000.0],["2025-04-14",13.22,13.31,13.01,13.18,101300.0],["2025-04-15",12.88,13.33,12.88,13.25,73600.0],["2025-04-16",13.26,13.32,13.1,13.25,57700.0],["2025-04-17",13.22,13.52,13.22,13.45,74400.0],["2025-04-21",13.36,13.39,12.89,13.3,59300.0],["2025-04-22",13.45,13.63,13.32,13.48,87700.0],["2025-04-23",13.68,13.71,13.27,13.31,54800.0],["2025-04-24",13.32,13.41,13.17,13.22,85000.0],["2025-04-25",13.11,13.13,12.92,13.08,59900.0],["2025-04-28",13.02,13.34,12.97,13.14,68800.0],["2025-04-29",13.06,13.36,13.06,13.23,108100.0],["2025-04-30",13.23,13.28,12.95,13.12,72600.0],["2025-05-01",13.05,13.17,12.96,13.06,67300.0],["2025-05-02",13.2,13.27,13.07,13.21,77700.0],["2025-05-05",13.39,13.49,13.17,13.31,126700.0],["2025-05-06",13.26,13.63,13.11,13.5,112900.0],["2025-05-07",13.62,13.65,13.37,13.44,63600.0],["2025-05-08",13.44,13.65,13.21,13.46,61400.0],["2025-05-09",13.54,13.59,13.42,13.57,46400.0],["2025-05-12",13.72,13.89,13.11,13.29,78400.0],["2025-05-13",13.43,14.13,13.16,13.3,81000.0],["2025-05-14",13.27,13.32,13.12,13.15,133000.0],["2025-05-15",13.11,14.42,13.11,13.46,80300.0],["2025-05-16",13.37,13.59,13.37,13.58,115900.0],["2025-05-19",13.5,13.72,13.46,13.63,98500.0],["2025-05-20",13.54,13.75,13.54,13.7,86700.0],["2025-05-21",13.54,13.7,13.43,13.54,88400.0],["2025-05-22",13.41,13.58,13.33,13.54,131400.0],["2025-05-23",13.35,13.68,13.35,13.5,129800.0],["2025-05-27",13.57,13.97,13.51,13.95,150600.0],["2025-05-28",13.91,14.01,13.82,13.95,81900.0],["2025-05-29",13.93,14.65,13.92,14.36,70300.0],["2025-05-30",14.3,14.58,14.06,14.44,89500.0],["2025-06-02",14.44,14.6,14.33,14.49,71600.0],["2025-06-03",14.38,14.54,14.35,14.44,96200.0],["2025-06-04",14.51,14.56,14.09,14.13,82000.0],["2025-06-05",14.17,14.17,14.0,14.08,95600.0],["2025-06-06",14.25,14.41,14.18,14.4,97300.0],["2025-06-09",14.55,15.05,14.48,14.96,207500.0],["2025-06-10",15.0,15.0,14.8,14.82,123800.0],["2025-06-11",14.91,15.07,14.69,14.74,158300.0],["2025-06-12",14.75,14.92,14.61,14.85,87800.0],["2025-06-13",14.75,14.82,14.5,14.53,68600.0],["2025-06-16",14.65,14.75,14.5,14.53,83800.0],["2025-06-17",14.53,14.56,14.35,14.41,103800.0],["2025-06-18",14.36,14.57,14.36,14.43,121400.0],["2025-06-20",14.61,14.65,14.35,14.4,191100.0],["2025-06-23",14.4,14.8,14.4,14.73,97900.0],["2025-06-24",14.8,15.03,14.73,14.91,181900.0],["2025-06-25",14.88,15.02,14.46,14.51,151500.0],["2025-06-26",14.51,14.68,14.48,14.6,78000.0],["2025-06-27",14.56,14.68,14.26,14.43,197000.0],["2025-06-30",14.51,14.51,14.27,14.37,1088000.0],["2025-07-01",14.37,14.56,14.3,14.36,70200.0],["2025-07-02",14.33,14.34,14.06,14.15,116200.0],["2025-07-03",14.13,14.4,14.13,14.32,44900.0],["2025-07-07",14.33,14.33,13.91,13.91,74600.0],["2025-07-08",13.88,13.98,13.72,13.74,201800.0],["2025-07-09",13.78,14.15,13.59,13.84,113300.0],["2025-07-10",13.77,13.82,13.52,13.54,84200.0],["2025-07-11",13.5,13.51,13.3,13.31,114900.0],["2025-07-14",13.23,13.49,13.21,13.4,151100.0],["2025-07-15",13.45,13.45,13.07,13.07,213800.0],["2025-07-16",13.18,13.28,13.03,13.23,131400.0],["2025-07-17",13.15,13.49,13.09,13.3,90900.0],["2025-07-18",13.41,13.57,13.08,13.11,79100.0],["2025-07-21",13.1,13.3,13.04,13.07,134400.0],["2025-07-22",13.1,13.45,13.1,13.3,182400.0],["2025-07-23",13.34,13.45,13.25,13.41,76500.0],["2025-07-24",13.36,13.38,13.19,13.22,118500.0],["2025-07-25",13.23,13.34,13.15,13.27,89900.0],["2025-07-28",13.22,13.48,13.12,13.26,82800.0],["2025-07-29",13.35,13.36,13.06,13.06,138100.0],["2025-07-30",13.05,13.12,12.9,12.99,175600.0],["2025-07-31",12.88,13.11,12.88,13.0,131500.0],["2025-08-01",12.92,12.94,12.61,12.76,151300.0],["2025-08-04",12.75,12.93,12.75,12.83,109400.0],["2025-08-05",12.98,13.18,12.83,13.02,154700.0],["2025-08-06",13.02,13.19,12.92,13.05,105100.0],["2025-08-07",13.05,13.1,12.92,12.96,74700.0],["2025-08-08",13.04,13.08,12.89,12.95,80400.0],["2025-08-11",12.96,13.04,12.92,13.0,79200.0],["2025-08-12",13.11,13.18,13.0,13.14,91300.0],["2025-08-13",13.17,13.39,13.15,13.26,92100.0],["2025-08-14",13.11,13.15,12.77,12.79,154400.0],["2025-08-15",12.86,12.91,12.62,12.66,185600.0],["2025-08-18",12.7,13.09,12.59,12.99,122100.0],["2025-08-19",13.01,13.13,12.91,12.92,87200.0],["2025-08-20",12.97,13.17,12.89,13.14,85700.0],["2025-08-21",13.11,13.18,13.02,13.04,54900.0],["2025-08-22",13.07,13.31,13.06,13.18,92900.0],["2025-08-25",13.18,13.23,12.86,12.86,104300.0],["2025-08-26",12.84,12.91,12.71,12.73,71300.0],["2025-08-27",12.7,13.02,12.66,12.99,96900.0],["2025-08-28",13.0,13.16,12.94,13.12,101300.0],["2025-08-29",13.18,13.25,12.87,12.89,82700.0],["2025-09-02",12.84,12.95,12.79,12.8,60300.0],["2025-09-03",12.7,12.82,12.58,12.68,103600.0],["2025-09-04",12.74,12.88,12.72,12.8,59000.0],["2025-09-05",12.85,12.93,12.71,12.74,78700.0],["2025-09-08",12.7,12.72,12.55,12.7,66600.0],["2025-09-09",12.65,13.22,12.55,12.59,119900.0],["2025-09-10",12.52,12.61,12.29,12.4,79600.0],["2025-09-11",12.35,12.74,12.29,12.69,112900.0],["2025-09-12",12.6,12.65,12.46,12.47,63400.0],["2025-09-15",12.47,12.55,12.4,12.55,1028700.0],["2025-09-16",12.44,12.59,12.44,12.55,126400.0],["2025-09-17",12.63,12.84,12.55,12.65,143700.0],["2025-09-18",12.74,12.96,12.7,12.92,134600.0],["2025-09-19",12.83,12.92,12.7,12.86,247100.0],["2025-09-22",12.86,13.08,12.8,13.0,235000.0],["2025-09-23",13.04,13.12,12.94,12.98,145400.0],["2025-09-24",12.88,13.01,12.77,12.85,129000.0],["2025-09-25",12.77,12.92,12.7,12.82,116600.0],["2025-09-26",12.8,13.0,12.79,12.91,127100.0],["2025-09-29",12.99,13.0,12.59,12.64,143500.0],["2025-09-30",12.58,12.77,12.57,12.7,340000.0],["2025-10-01",12.67,12.7,12.48,12.5,166000.0],["2025-10-02",12.47,12.54,12.33,12.52,131200.0],["2025-10-03",12.48,12.69,12.46,12.58,154500.0],["2025-10-06",12.58,12.66,12.54,12.61,116200.0],["2025-10-07",12.57,12.68,12.5,12.59,119300.0],["2025-10-08",12.66,12.69,12.53,12.65,87200.0],["2025-10-09",12.66,12.67,12.48,12.55,110600.0],["2025-10-10",12.55,12.68,12.41,12.45,126900.0],["2025-10-13",12.53,12.59,12.35,12.59,138100.0],["2025-10-14",12.54,12.78,12.47,12.76,86400.0],["2025-10-15",12.79,12.8,12.44,12.59,78700.0],["2025-10-16",12.56,12.56,12.16,12.24,183900.0],["2025-10-17",12.25,12.34,12.2,12.28,104100.0],["2025-10-20",12.32,12.94,12.2,12.32,94200.0],["2025-10-21",12.25,12.35,12.13,12.15,100500.0],["2025-10-22",12.14,12.32,12.03,12.31,97600.0],["2025-10-23",12.29,12.33,12.09,12.19,81300.0],["2025-10-24",12.24,12.29,12.13,12.21,70000.0],["2025-10-27",12.21,12.28,12.14,12.22,180100.0],["2025-10-28",12.14,12.25,12.05,12.06,104900.0],["2025-10-29",11.99,12.15,11.86,12.13,198100.0],["2025-10-30",12.09,12.26,12.09,12.13,167000.0],["2025-10-31",12.17,12.23,12.06,12.12,174600.0],["2025-11-03",12.16,12.41,12.01,12.19,98600.0],["2025-11-04",11.9,12.02,11.57,11.95,211800.0],["2025-11-05",11.95,12.3,11.95,12.25,94200.0],["2025-11-06",12.33,12.75,12.31,12.7,156700.0],["2025-11-07",12.71,13.07,12.43,12.97,159100.0],["2025-11-10",12.97,13.05,12.72,12.78,163000.0],["2025-11-11",12.97,13.27,12.96,13.18,163700.0],["2025-11-12",13.18,13.24,12.98,13.03,105100.0],["2025-11-13",13.03,13.33,13.03,13.3,129700.0],["2025-11-14",13.3,13.35,12.93,13.16,88700.0],["2025-11-17",13.2,13.22,12.88,12.89,78500.0],["2025-11-18",12.93,13.02,12.85,12.97,74000.0],["2025-11-19",12.92,13.01,12.67,12.8,119900.0],["2025-11-20",12.94,13.04,12.59,12.6,101800.0],["2025-11-21",12.69,13.04,12.6,13.0,173500.0],["2025-11-24",12.93,12.99,12.77,12.89,75000.0],["2025-11-25",12.92,13.18,12.92,13.09,101500.0],["2025-11-26",13.0,13.21,13.0,13.16,81900.0],["2025-11-28",13.11,13.23,13.08,13.21,52100.0],["2025-12-01",13.2,13.39,13.17,13.29,101700.0],["2025-12-02",13.35,13.8,13.25,13.71,149000.0],["2025-12-03",13.78,13.87,13.62,13.84,134900.0],["2025-12-04",13.76,13.9,13.66,13.88,160900.0],["2025-12-05",13.73,13.99,13.73,13.92,120200.0],["2025-12-08",13.93,13.93,13.57,13.67,126400.0],["2025-12-09",13.62,13.86,13.62,13.83,120100.0],["2025-12-10",13.77,14.03,13.77,13.91,218700.0],["2025-12-11",13.97,14.13,13.8,13.97,181100.0],["2025-12-12",14.05,14.27,13.93,14.26,143800.0],["2025-12-15",14.27,14.52,14.06,14.37,392500.0],["2025-12-16",14.44,14.65,14.33,14.37,358600.0],["2025-12-17",14.4,14.57,14.39,14.42,420700.0],["2025-12-18",14.48,14.71,14.31,14.59,380800.0],["2025-12-19",14.56,14.62,14.41,14.43,397300.0],["2025-12-22",14.43,14.57,14.41,14.48,165800.0],["2025-12-23",14.44,14.92,14.42,14.72,173400.0],["2025-12-24",14.59,14.75,14.57,14.64,71600.0],["2025-12-26",14.63,14.73,14.43,14.43,107500.0],["2025-12-29",14.47,14.54,14.32,14.33,185800.0],["2025-12-30",14.35,14.64,14.18,14.5,228300.0],["2025-12-31",14.53,14.6,14.4,14.58,109900.0],["2026-01-02",14.67,14.77,14.07,14.16,167700.0],["2026-01-05",14.07,14.53,14.07,14.39,131200.0],["2026-01-06",14.3,14.53,13.95,14.05,120800.0],["2026-01-07",14.0,14.12,13.76,14.04,97600.0],["2026-01-08",14.0,14.34,13.89,14.27,88300.0],["2026-01-09",14.21,14.35,13.86,13.88,118700.0],["2026-01-12",13.85,13.95,13.73,13.83,106500.0],["2026-01-13",13.67,13.93,13.4,13.45,88900.0],["2026-01-14",13.42,13.59,13.34,13.43,183700.0],["2026-01-15",13.52,13.64,13.38,13.4,104300.0],["2026-01-16",13.34,13.45,13.26,13.3,104800.0],["2026-01-20",13.3,13.46,13.15,13.46,147900.0],["2026-01-21",13.43,13.53,13.25,13.5,154000.0],["2026-01-22",13.47,13.55,13.3,13.38,211400.0],["2026-01-23",13.31,13.4,13.17,13.36,90200.0],["2026-01-26",13.36,13.52,13.36,13.47,128000.0],["2026-01-27",13.43,13.57,13.36,13.54,86100.0],["2026-01-28",13.54,13.78,13.43,13.65,105500.0],["2026-01-29",13.8,13.92,13.72,13.84,107700.0],["2026-01-30",13.77,13.88,13.63,13.87,127600.0],["2026-02-02",13.96,14.11,13.94,14.04,115100.0],["2026-02-03",14.03,14.19,13.89,14.01,84500.0],["2026-02-04",14.0,14.26,14.0,14.16,205500.0],["2026-02-05",14.29,14.46,14.19,14.28,95100.0],["2026-02-06",14.27,14.48,13.97,14.04,161100.0],["2026-02-09",14.01,14.04,13.74,13.79,160500.0],["2026-02-10",13.77,13.96,13.74,13.8,193600.0],["2026-02-11",13.87,13.98,13.71,13.94,80700.0],["2026-02-12",13.92,14.11,13.78,13.87,123300.0],["2026-02-13",13.88,14.2,13.72,14.12,110400.0],["2026-02-17",14.13,14.47,14.13,14.36,142300.0],["2026-02-18",14.29,14.5,14.01,14.03,90200.0],["2026-02-19",13.96,14.16,13.94,13.97,131600.0],["2026-02-20",14.0,14.2,13.8,14.15,91600.0],["2026-02-23",14.15,14.22,13.95,14.03,81500.0],["2026-02-24",14.07,14.09,13.84,14.0,97100.0],["2026-02-25",14.0,14.18,13.92,14.17,65800.0],["2026-02-26",14.21,14.39,14.13,14.38,104500.0],["2026-02-27",14.32,14.35,14.17,14.19,71500.0],["2026-03-02",14.17,14.44,14.17,14.35,115800.0],["2026-03-03",14.22,14.32,13.92,14.23,97300.0],["2026-03-04",14.3,14.44,14.17,14.36,70300.0],["2026-03-05",14.28,14.29,14.04,14.25,82600.0],["2026-03-06",14.09,14.2,13.89,14.15,84500.0],["2026-03-09",14.02,14.25,13.77,14.2,145400.0],["2026-03-10",14.25,15.12,14.25,14.96,163500.0],["2026-03-11",14.9,15.1,14.73,14.88,134200.0],["2026-03-12",14.73,15.04,14.61,14.99,139900.0],["2026-03-13",15.11,15.92,15.11,15.6,367800.0],["2026-03-16",15.76,16.63,15.65,16.59,517100.0],["2026-03-17",16.6,17.02,16.47,16.89,340200.0],["2026-03-18",16.83,16.83,16.14,16.38,237400.0],["2026-03-19",16.33,16.42,16.09,16.24,197500.0],["2026-03-20",16.25,16.27,15.97,15.99,345100.0],["2026-03-23",16.29,16.79,16.11,16.53,338000.0],["2026-03-24",16.46,16.94,16.44,16.89,407800.0],["2026-03-25",17.0,17.47,16.95,17.06,239600.0],["2026-03-26",16.17,17.13,16.17,17.12,261800.0],["2026-03-27",17.12,17.15,16.72,16.76,250700.0],["2026-03-30",16.76,17.03,16.57,16.98,214200.0],["2026-03-31",17.13,17.33,16.81,17.29,406100.0],["2026-04-01",17.33,17.5,17.04,17.49,339300.0],["2026-04-02",17.52,18.04,17.44,17.85,360600.0],["2026-04-06",17.84,18.14,17.7,17.99,188300.0],["2026-04-07",17.97,18.31,17.85,18.08,209900.0],["2026-04-08",18.05,18.41,17.87,18.38,301800.0],["2026-04-09",18.4,18.99,18.4,18.78,257200.0],["2026-04-10",18.77,18.77,18.45,18.47,182900.0],["2026-04-13",18.33,18.45,17.86,17.94,192500.0],["2026-04-14",17.86,18.15,17.83,18.11,213600.0],["2026-04-15",18.03,19.25,17.89,18.07,156700.0],["2026-04-16",18.06,18.43,18.06,18.4,178900.0],["2026-04-17",18.56,18.83,18.5,18.5,199500.0],["2026-04-20",18.63,19.39,18.44,18.44,182200.0],["2026-04-21",18.39,18.55,18.25,18.46,176800.0],["2026-04-22",18.39,18.69,18.28,18.69,191100.0],["2026-04-23",18.77,19.01,18.63,18.89,162100.0],["2026-04-24",18.79,19.0,18.65,19.0,233700.0],["2026-04-27",19.02,19.26,18.72,18.86,242700.0],["2026-04-28",19.03,19.22,18.73,18.81,212100.0],["2026-04-29",18.66,18.83,18.05,18.18,198100.0],["2026-04-30",18.03,18.52,17.81,18.32,197000.0],["2026-05-01",18.33,18.33,17.38,17.72,229100.0],["2026-05-04",17.72,17.85,17.35,17.57,184500.0],["2026-05-05",17.53,18.0,17.45,17.9,146900.0],["2026-05-06",17.12,18.21,16.9,17.84,285100.0],["2026-05-07",17.7,18.18,17.54,17.8,208400.0],["2026-05-08",17.69,18.06,17.38,17.86,130200.0],["2026-05-11",17.89,18.0,17.66,17.7,156500.0],["2026-05-12",17.65,17.74,17.33,17.5,199300.0],["2026-05-13",17.35,17.5,17.0,17.43,277100.0],["2026-05-14",17.5,17.67,17.15,17.34,192800.0],["2026-05-15",17.28,17.53,17.15,17.52,141000.0],["2026-05-18",17.42,18.11,17.42,17.93,175100.0],["2026-05-19",17.86,18.1,17.41,17.97,192400.0],["2026-05-20",17.88,17.95,17.59,17.71,351200.0],["2026-05-21",17.64,17.66,17.38,17.61,151400.0],["2026-05-22",17.61,17.71,17.18,17.19,182600.0],["2026-05-26",17.11,17.25,16.74,16.75,247000.0],["2026-05-27",16.84,16.92,16.29,16.33,151700.0],["2026-05-28",16.31,16.31,15.81,15.89,178100.0],["2026-05-29",15.85,15.96,15.64,15.67,168800.0],["2026-06-01",15.53,15.53,14.89,15.2,243200.0],["2026-06-02",15.11,15.33,14.91,14.94,201300.0],["2026-06-03",14.89,14.89,14.58,14.69,201200.0],["2026-06-04",14.88,15.13,14.88,14.98,149300.0],["2026-06-05",14.98,15.59,14.98,15.53,141400.0],["2026-06-08",15.41,15.58,15.23,15.37,156500.0],["2026-06-09",15.47,15.67,15.41,15.47,104700.0],["2026-06-10",15.56,15.99,15.56,15.93,121400.0],["2026-06-11",15.96,16.15,15.85,15.88,130000.0],["2026-06-12",16.0,16.13,15.76,16.11,123400.0],["2026-06-15",16.22,16.32,15.98,16.06,234600.0],["2026-06-16",16.17,16.26,16.07,16.24,89700.0],["2026-06-17",16.27,16.47,15.99,16.17,96500.0],["2026-06-18",16.29,16.36,15.96,16.07,173200.0],["2026-06-22",16.0,16.27,15.85,15.97,169700.0],["2026-06-23",16.09,16.49,16.02,16.45,122500.0],["2026-06-24",16.43,16.73,16.25,16.52,174000.0],["2026-06-25",16.36,16.36,14.97,16.08,219700.0],["2026-06-26",16.15,16.8,15.86,16.73,624800.0],["2026-06-29",16.72,16.84,16.62,16.66,139100.0],["2026-06-30",16.58,16.58,16.12,16.18,250900.0],["2026-07-01",16.29,16.57,16.25,16.36,139400.0],["2026-07-02",16.37,16.58,16.1,16.37,144000.0],["2026-07-06",16.17,16.49,16.06,16.32,152400.0],["2026-07-07",16.57,16.77,16.36,16.42,217000.0],["2026-07-08",16.52,16.8,16.38,16.67,223500.0],["2026-07-09",16.67,16.67,16.11,16.38,158800.0],["2026-07-10",16.39,16.59,16.2,16.56,244400.0],["2026-07-13",16.64,17.17,16.565,17.13,115465.295341],["2026-07-14",17.13,17.2,16.61,16.63,118509.98807]]}