{"t":"HDSN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-07-05",1.61,1.61,1.58,1.6,16100.0],["2011-07-06",1.59,1.6,1.57,1.6,19400.0],["2011-07-07",1.61,1.7,1.61,1.69,8500.0],["2011-07-08",1.69,1.73,1.64,1.67,22700.0],["2011-07-11",1.65,1.68,1.61,1.64,22700.0],["2011-07-12",1.69,1.7,1.61,1.66,15600.0],["2011-07-13",1.67,1.72,1.67,1.69,50200.0],["2011-07-14",1.83,1.92,1.75,1.82,211400.0],["2011-07-15",1.86,1.87,1.7,1.74,53100.0],["2011-07-18",1.74,1.82,1.7,1.73,15100.0],["2011-07-19",1.74,1.8,1.72,1.75,21700.0],["2011-07-20",1.76,1.77,1.72,1.77,5000.0],["2011-07-21",1.77,1.88,1.74,1.79,25800.0],["2011-07-22",1.77,1.82,1.77,1.81,26300.0],["2011-07-25",1.83,1.85,1.78,1.81,50000.0],["2011-07-26",1.8,1.87,1.78,1.78,39500.0],["2011-07-27",1.78,1.86,1.75,1.77,29200.0],["2011-07-28",1.77,1.86,1.72,1.82,32400.0],["2011-07-29",1.78,1.85,1.75,1.8,34900.0],["2011-08-01",1.82,1.85,1.75,1.79,25100.0],["2011-08-02",1.79,1.81,1.68,1.68,29400.0],["2011-08-03",1.7,1.8,1.65,1.78,63800.0],["2011-08-04",1.65,1.67,1.46,1.52,262300.0],["2011-08-05",1.6,1.66,1.21,1.45,163900.0],["2011-08-08",1.28,1.35,1.28,1.31,42300.0],["2011-08-09",1.35,1.56,1.27,1.55,88500.0],["2011-08-10",1.53,1.53,1.3,1.31,35600.0],["2011-08-11",1.37,1.5,1.34,1.36,31600.0],["2011-08-12",1.41,1.43,1.35,1.42,12500.0],["2011-08-15",1.38,1.43,1.35,1.41,6300.0],["2011-08-16",1.39,1.43,1.35,1.43,3600.0],["2011-08-17",1.41,1.43,1.3,1.34,33000.0],["2011-08-18",1.31,1.42,1.3,1.34,10400.0],["2011-08-19",1.34,1.41,1.26,1.33,7600.0],["2011-08-22",1.35,1.42,1.24,1.24,8700.0],["2011-08-23",1.33,1.33,1.25,1.3,12600.0],["2011-08-24",1.34,1.34,1.26,1.32,4800.0],["2011-08-25",1.31,1.34,1.23,1.31,8400.0],["2011-08-26",1.31,1.49,1.28,1.49,19300.0],["2011-08-29",1.5,1.5,1.43,1.47,21400.0],["2011-08-30",1.44,1.49,1.44,1.45,9200.0],["2011-08-31",1.45,1.45,1.4,1.42,1900.0],["2011-09-01",1.36,1.42,1.36,1.37,1200.0],["2011-09-02",1.35,1.45,1.35,1.41,16500.0],["2011-09-06",1.35,1.42,1.3,1.31,14100.0],["2011-09-07",1.36,1.36,1.3,1.3,3200.0],["2011-09-08",1.3,1.38,1.3,1.33,1400.0],["2011-09-09",1.37,1.37,1.3,1.3,10000.0],["2011-09-12",1.3,1.38,1.26,1.29,5100.0],["2011-09-13",1.28,1.35,1.28,1.35,15100.0],["2011-09-14",1.38,1.38,1.28,1.31,1100.0],["2011-09-15",1.32,1.38,1.3,1.3,2200.0],["2011-09-16",1.3,1.38,1.3,1.3,3800.0],["2011-09-19",1.38,1.38,1.27,1.3,700.0],["2011-09-20",1.27,1.32,1.25,1.3,47000.0],["2011-09-21",1.3,1.31,1.28,1.28,23500.0],["2011-09-22",1.25,1.28,1.19,1.19,27800.0],["2011-09-23",1.21,1.28,1.17,1.2,14500.0],["2011-09-26",1.2,1.29,1.11,1.24,20000.0],["2011-09-27",1.16,1.2,1.1,1.2,7200.0],["2011-09-28",1.2,1.23,1.1,1.19,3800.0],["2011-09-29",1.16,1.23,1.13,1.19,5800.0],["2011-09-30",1.21,1.21,1.1,1.17,11600.0],["2011-10-03",1.15,1.15,1.06,1.06,7000.0],["2011-10-04",1.05,1.13,1.01,1.02,21100.0],["2011-10-05",1.04,1.05,1.03,1.05,15600.0],["2011-10-06",1.05,1.08,1.05,1.06,1800.0],["2011-10-07",1.09,1.15,1.09,1.14,8800.0],["2011-10-10",1.15,1.19,1.15,1.15,12300.0],["2011-10-11",1.15,1.15,1.1,1.1,1100.0],["2011-10-12",1.1,1.17,1.1,1.17,10600.0],["2011-10-13",1.13,1.18,1.13,1.17,9900.0],["2011-10-14",1.18,1.2,1.17,1.18,17600.0],["2011-10-17",1.18,1.18,1.18,1.18,300.0],["2011-10-18",1.21,1.49,1.15,1.31,56100.0],["2011-10-19",1.35,1.35,1.34,1.34,4500.0],["2011-10-20",1.37,1.39,1.15,1.15,18700.0],["2011-10-21",1.17,1.21,1.17,1.2,1200.0],["2011-10-24",1.18,1.35,1.15,1.15,10400.0],["2011-10-25",1.19,1.34,1.16,1.19,28400.0],["2011-10-26",1.2,1.34,1.2,1.28,8800.0],["2011-10-27",1.34,1.35,1.2,1.35,35800.0],["2011-10-28",1.43,1.45,1.2,1.32,27400.0],["2011-10-31",1.34,1.35,1.32,1.32,13700.0],["2011-11-01",1.23,1.35,1.22,1.35,4400.0],["2011-11-02",1.28,1.42,1.26,1.42,15000.0],["2011-11-03",1.42,1.42,1.26,1.32,18700.0],["2011-11-04",1.28,1.39,1.22,1.36,8900.0],["2011-11-07",1.32,1.39,1.32,1.33,27600.0],["2011-11-08",1.37,1.42,1.36,1.4,3900.0],["2011-11-09",1.35,1.45,1.3,1.44,24200.0],["2011-11-10",1.41,1.44,1.41,1.42,17700.0],["2011-11-11",1.42,1.54,1.4,1.54,57300.0],["2011-11-14",1.5,1.57,1.4,1.46,13100.0],["2011-11-15",1.46,1.46,1.45,1.46,4400.0],["2011-11-16",1.46,1.47,1.43,1.47,6300.0],["2011-11-17",1.45,1.47,1.35,1.47,36900.0],["2011-11-18",1.47,1.47,1.4,1.44,6300.0],["2011-11-21",1.4,1.46,1.4,1.46,24600.0],["2011-11-22",1.4,1.46,1.37,1.4,25300.0],["2011-11-23",1.35,1.46,1.35,1.45,13300.0],["2011-11-25",1.4,1.44,1.4,1.4,2500.0],["2011-11-28",1.46,1.47,1.37,1.42,13500.0],["2011-11-29",1.44,1.44,1.32,1.4,41900.0],["2011-11-30",1.44,1.44,1.4,1.4,10500.0],["2011-12-01",1.4,1.4,1.35,1.4,26000.0],["2011-12-02",1.44,1.5,1.4,1.4,72800.0],["2011-12-05",1.39,1.48,1.36,1.47,29700.0],["2011-12-06",1.48,1.49,1.42,1.42,1900.0],["2011-12-07",1.41,1.46,1.4,1.44,21700.0],["2011-12-08",1.41,1.48,1.37,1.37,3600.0],["2011-12-09",1.39,1.43,1.38,1.43,11700.0],["2011-12-12",1.37,1.43,1.37,1.43,11500.0],["2011-12-13",1.43,1.43,1.33,1.34,11800.0],["2011-12-14",1.36,1.36,1.36,1.36,500.0],["2011-12-15",1.4,1.43,1.35,1.43,1300.0],["2011-12-16",1.35,1.43,1.35,1.35,27600.0],["2011-12-19",1.35,1.4,1.35,1.37,19500.0],["2011-12-20",1.42,1.43,1.37,1.4,7600.0],["2011-12-21",1.4,1.4,1.38,1.38,2300.0],["2011-12-22",1.4,1.4,1.38,1.39,8300.0],["2011-12-23",1.4,1.45,1.38,1.43,12200.0],["2011-12-27",1.43,1.48,1.4,1.48,52100.0],["2011-12-28",1.42,1.42,1.38,1.38,13700.0],["2011-12-29",1.39,1.43,1.35,1.35,19400.0],["2011-12-30",1.35,1.48,1.35,1.45,35000.0],["2012-01-03",1.44,1.49,1.38,1.45,9200.0],["2012-01-04",1.45,1.45,1.42,1.44,800.0],["2012-01-05",1.44,1.47,1.44,1.47,43900.0],["2012-01-06",1.5,1.67,1.49,1.6,271000.0],["2012-01-09",1.67,1.73,1.65,1.65,79700.0],["2012-01-10",1.7,1.84,1.7,1.7,59000.0],["2012-01-11",1.71,1.8,1.71,1.77,16700.0],["2012-01-12",1.8,1.8,1.73,1.76,23400.0],["2012-01-13",1.66,1.75,1.66,1.72,17300.0],["2012-01-17",1.73,1.83,1.72,1.83,26400.0],["2012-01-18",1.86,1.86,1.76,1.79,38600.0],["2012-01-19",1.83,1.83,1.73,1.75,31600.0],["2012-01-20",1.7,1.87,1.7,1.85,128300.0],["2012-01-23",1.79,1.88,1.77,1.79,47500.0],["2012-01-24",1.8,2.2,1.8,2.17,368000.0],["2012-01-25",2.4,2.7,2.28,2.28,719900.0],["2012-01-26",2.3,2.59,2.3,2.59,306300.0],["2012-01-27",2.58,2.8,2.56,2.77,526000.0],["2012-01-30",2.75,2.81,2.4,2.46,287700.0],["2012-01-31",2.59,2.59,2.46,2.54,111900.0],["2012-02-01",2.58,2.81,2.49,2.79,208500.0],["2012-02-02",2.69,3.07,2.69,3.07,672800.0],["2012-02-03",3.07,3.15,2.85,3.1,174300.0],["2012-02-06",3.1,3.23,3.08,3.15,87200.0],["2012-02-07",3.18,3.28,2.94,3.27,209400.0],["2012-02-08",3.29,3.29,2.97,3.04,181800.0],["2012-02-09",3.03,3.06,2.83,3.05,113100.0],["2012-02-10",3.07,3.13,2.86,2.97,110600.0],["2012-02-13",3.08,3.08,2.85,2.89,99100.0],["2012-02-14",2.88,2.91,2.8,2.9,67700.0],["2012-02-15",2.9,2.9,2.6,2.88,154900.0],["2012-02-16",2.88,3.04,2.88,2.88,108500.0],["2012-02-17",2.82,2.91,2.75,2.83,161300.0],["2012-02-21",2.81,3.0,2.78,2.97,107300.0],["2012-02-22",2.99,3.1,2.93,2.93,22700.0],["2012-02-23",3.0,3.0,2.95,2.98,23400.0],["2012-02-24",2.98,3.0,2.94,3.0,22100.0],["2012-02-27",2.97,3.08,2.97,2.99,16200.0],["2012-02-28",2.82,3.0,2.82,2.93,97700.0],["2012-02-29",2.97,3.0,2.81,3.0,25100.0],["2012-03-01",2.92,3.0,2.9,3.0,50600.0],["2012-03-02",2.95,3.0,2.92,2.96,69100.0],["2012-03-05",2.94,3.0,2.9,2.92,78300.0],["2012-03-06",2.9,3.1,2.84,3.09,102000.0],["2012-03-07",3.06,3.15,3.05,3.11,60000.0],["2012-03-08",3.11,3.23,3.07,3.16,105200.0],["2012-03-09",3.18,3.28,3.16,3.23,124500.0],["2012-03-12",3.23,3.42,3.19,3.38,244900.0],["2012-03-13",3.41,3.57,3.4,3.55,207900.0],["2012-03-14",3.57,3.64,3.47,3.62,140000.0],["2012-03-15",3.65,3.77,3.54,3.76,134900.0],["2012-03-16",3.77,3.79,3.61,3.72,114800.0],["2012-03-19",3.75,3.76,3.7,3.75,67200.0],["2012-03-20",3.75,3.8,3.7,3.76,29500.0],["2012-03-21",3.74,3.82,3.73,3.77,106900.0],["2012-03-22",3.72,3.77,3.71,3.76,182600.0],["2012-03-23",3.73,3.76,3.69,3.76,157200.0],["2012-03-26",3.76,3.78,3.33,3.36,222600.0],["2012-03-27",3.4,3.43,3.14,3.24,178500.0],["2012-03-28",3.22,3.34,3.18,3.34,72900.0],["2012-03-29",3.29,3.35,3.24,3.35,74600.0],["2012-03-30",3.36,3.36,3.21,3.29,49000.0],["2012-04-02",3.25,3.36,3.24,3.36,10000.0],["2012-04-03",3.33,3.37,3.19,3.34,55000.0],["2012-04-04",3.28,3.31,3.14,3.15,55900.0],["2012-04-05",3.11,3.23,3.11,3.15,25100.0],["2012-04-09",3.11,3.14,2.97,2.99,107200.0],["2012-04-10",2.99,3.05,2.9,2.9,79700.0],["2012-04-11",2.9,2.98,2.84,2.9,89200.0],["2012-04-12",2.9,3.01,2.9,2.99,33400.0],["2012-04-13",2.99,3.0,2.91,2.94,13000.0],["2012-04-16",2.91,2.98,2.85,2.9,81000.0],["2012-04-17",2.9,2.99,2.9,2.99,22400.0],["2012-04-18",2.98,3.0,2.95,2.95,31600.0],["2012-04-19",3.0,3.02,2.98,3.02,10300.0],["2012-04-20",3.0,3.07,2.97,3.06,56100.0],["2012-04-23",3.04,3.06,2.97,3.03,11000.0],["2012-04-24",3.04,3.05,3.0,3.01,26300.0],["2012-04-25",3.02,3.09,3.02,3.05,64600.0],["2012-04-26",3.04,3.19,3.04,3.12,70600.0],["2012-04-27",3.16,3.27,3.1,3.24,47000.0],["2012-04-30",3.17,3.26,3.14,3.16,74000.0],["2012-05-01",3.14,3.34,3.14,3.33,114000.0],["2012-05-02",3.54,4.1,3.46,4.09,1448300.0],["2012-05-03",4.05,4.05,3.76,3.84,257100.0],["2012-05-04",3.8,3.85,3.54,3.78,203400.0],["2012-05-07",3.65,4.15,3.61,3.97,437300.0],["2012-05-08",3.91,4.1,3.85,3.95,256800.0],["2012-05-09",3.87,4.0,3.78,3.97,80000.0],["2012-05-10",4.0,4.23,3.9,4.18,587000.0],["2012-05-11",4.17,4.17,3.97,4.04,124700.0],["2012-05-14",3.96,4.01,3.72,3.85,173700.0],["2012-05-15",3.88,4.1,3.88,3.96,106000.0],["2012-05-16",3.95,4.01,3.81,3.88,75600.0],["2012-05-17",3.86,3.93,3.67,3.71,132800.0],["2012-05-18",3.75,3.78,3.58,3.62,85300.0],["2012-05-21",3.62,3.78,3.5,3.69,92200.0],["2012-05-22",3.68,3.72,3.56,3.58,68000.0],["2012-05-23",3.55,3.65,3.5,3.5,64000.0],["2012-05-24",3.5,3.78,3.5,3.69,87800.0],["2012-05-25",3.7,3.91,3.7,3.85,135500.0],["2012-05-29",3.97,4.06,3.75,3.96,167500.0],["2012-05-30",3.95,3.95,3.75,3.8,66800.0],["2012-05-31",3.79,3.9,3.75,3.75,54100.0],["2012-06-01",3.74,3.77,3.53,3.56,143200.0],["2012-06-04",3.58,3.65,3.39,3.45,56100.0],["2012-06-05",3.47,3.47,3.22,3.39,133300.0],["2012-06-06",3.41,3.51,3.33,3.42,40100.0],["2012-06-07",3.47,3.74,3.44,3.64,182300.0],["2012-06-08",3.78,3.78,3.56,3.67,54800.0],["2012-06-11",3.71,3.71,3.49,3.49,52600.0],["2012-06-12",3.38,3.61,3.38,3.52,36800.0],["2012-06-13",3.48,3.56,3.45,3.45,47700.0],["2012-06-14",3.45,3.52,3.21,3.29,98900.0],["2012-06-15",3.28,3.53,3.28,3.51,69900.0],["2012-06-18",3.46,3.46,3.31,3.42,57800.0],["2012-06-19",3.48,3.67,3.4,3.55,94100.0],["2012-06-20",3.58,3.75,3.58,3.69,105600.0],["2012-06-21",3.72,3.82,3.53,3.62,62200.0],["2012-06-22",3.69,3.7,3.56,3.68,33200.0],["2012-06-25",3.65,3.76,3.55,3.64,31800.0],["2012-06-26",3.61,3.79,3.54,3.73,42100.0],["2012-06-27",3.77,4.07,3.7,3.93,177400.0],["2012-06-28",3.93,4.09,3.78,4.01,246200.0],["2012-06-29",4.08,4.15,3.97,4.12,89700.0],["2012-07-02",4.14,4.25,4.11,4.18,333000.0],["2012-07-03",4.21,4.25,4.04,4.07,106100.0],["2012-07-05",4.03,4.22,3.88,3.91,207700.0],["2012-07-06",3.9,3.92,3.75,3.9,129200.0],["2012-07-09",3.92,4.37,3.92,4.2,744800.0],["2012-07-10",4.29,4.35,4.04,4.08,393800.0],["2012-07-11",4.06,4.2,3.95,4.0,106100.0],["2012-07-12",4.0,4.15,3.93,4.13,158900.0],["2012-07-13",4.1,4.15,3.93,4.0,71700.0],["2012-07-16",3.96,3.96,3.78,3.84,46300.0],["2012-07-17",3.83,3.83,3.64,3.79,111700.0],["2012-07-18",3.77,3.9,3.7,3.79,91500.0],["2012-07-19",3.77,3.79,3.57,3.63,124300.0],["2012-07-20",3.55,3.69,3.53,3.6,43300.0],["2012-07-23",3.61,3.62,3.29,3.42,147300.0],["2012-07-24",3.4,3.61,3.37,3.5,138400.0],["2012-07-25",3.5,3.85,3.5,3.81,63000.0],["2012-07-26",3.84,4.03,3.74,3.9,244600.0],["2012-07-27",3.9,4.13,3.81,4.12,162300.0],["2012-07-30",4.1,4.1,3.88,3.98,61700.0],["2012-07-31",3.99,4.07,3.95,3.96,58400.0],["2012-08-01",4.02,4.18,3.87,4.1,153700.0],["2012-08-02",4.4,4.4,3.4,3.44,786300.0],["2012-08-03",3.56,3.57,3.27,3.27,202900.0],["2012-08-06",3.27,3.38,3.23,3.27,129500.0],["2012-08-07",3.27,3.58,3.27,3.39,176700.0],["2012-08-08",3.41,3.57,3.33,3.53,87200.0],["2012-08-09",3.58,3.58,3.46,3.54,22200.0],["2012-08-10",3.54,3.54,3.41,3.45,102100.0],["2012-08-13",3.48,3.48,3.33,3.35,72900.0],["2012-08-14",3.42,3.43,3.29,3.33,59000.0],["2012-08-15",3.29,3.4,3.29,3.34,45100.0],["2012-08-16",3.36,3.43,3.29,3.33,21600.0],["2012-08-17",3.34,3.45,3.29,3.32,59200.0],["2012-08-20",3.5,3.78,3.49,3.7,463000.0],["2012-08-21",3.7,3.75,3.66,3.7,99700.0],["2012-08-22",3.7,3.73,3.61,3.64,39000.0],["2012-08-23",3.64,3.72,3.58,3.7,57200.0],["2012-08-24",3.68,3.75,3.64,3.72,31000.0],["2012-08-27",3.82,3.83,3.71,3.71,183100.0],["2012-08-28",3.75,3.78,3.66,3.72,63700.0],["2012-08-29",3.7,3.74,3.45,3.5,128500.0],["2012-08-30",3.48,3.64,3.47,3.56,19200.0],["2012-08-31",3.55,3.63,3.5,3.61,25200.0],["2012-09-04",3.58,3.68,3.56,3.67,49500.0],["2012-09-05",3.67,3.68,3.53,3.55,52100.0],["2012-09-06",3.57,3.61,3.51,3.58,27400.0],["2012-09-07",3.6,3.6,3.51,3.52,42200.0],["2012-09-10",3.6,3.6,3.45,3.45,121800.0],["2012-09-11",3.5,3.52,3.46,3.5,41000.0],["2012-09-12",3.52,3.52,3.39,3.39,87400.0],["2012-09-13",3.4,3.44,3.29,3.34,98700.0],["2012-09-14",3.35,3.42,3.35,3.41,74400.0],["2012-09-17",3.44,3.74,3.4,3.72,206900.0],["2012-09-18",3.74,3.78,3.64,3.66,107900.0],["2012-09-19",3.63,3.7,3.6,3.64,100300.0],["2012-09-20",3.62,3.69,3.55,3.61,90000.0],["2012-09-21",3.61,3.64,3.55,3.62,146100.0],["2012-09-24",3.75,3.77,3.6,3.6,116400.0],["2012-09-25",3.6,3.61,3.53,3.53,57000.0],["2012-09-26",3.53,3.58,3.51,3.52,146700.0],["2012-09-27",3.56,3.61,3.46,3.61,79000.0],["2012-09-28",3.6,3.64,3.56,3.63,97000.0],["2012-10-01",3.65,3.67,3.61,3.67,57400.0],["2012-10-02",3.66,3.66,3.6,3.65,43000.0],["2012-10-03",3.67,3.67,3.59,3.67,61900.0],["2012-10-04",3.71,3.98,3.64,3.9,163200.0],["2012-10-05",3.88,3.99,3.85,3.9,71000.0],["2012-10-08",3.85,3.92,3.81,3.86,55100.0],["2012-10-09",3.82,3.86,3.79,3.81,59500.0],["2012-10-10",3.84,3.87,3.77,3.8,65100.0],["2012-10-11",3.9,3.9,3.8,3.83,35800.0],["2012-10-12",3.83,3.9,3.8,3.81,38600.0],["2012-10-15",3.88,3.88,3.81,3.82,59300.0],["2012-10-16",3.89,3.89,3.75,3.8,87100.0],["2012-10-17",3.8,3.93,3.79,3.88,121400.0],["2012-10-18",3.9,3.99,3.86,3.95,43100.0],["2012-10-19",3.95,4.0,3.85,3.9,81600.0],["2012-10-22",3.92,3.94,3.81,3.89,45600.0],["2012-10-23",3.88,3.88,3.77,3.85,50100.0],["2012-10-24",3.89,3.9,3.78,3.83,74900.0],["2012-10-25",3.88,3.99,3.83,3.91,66700.0],["2012-10-26",3.9,4.06,3.89,3.97,81400.0],["2012-10-31",4.05,4.05,3.59,4.0,236100.0],["2012-11-01",4.05,4.05,3.71,3.88,98500.0],["2012-11-02",3.97,3.97,3.67,3.7,33100.0],["2012-11-05",3.74,3.74,3.38,3.54,171300.0],["2012-11-06",3.56,3.56,3.34,3.35,110400.0],["2012-11-07",3.35,3.43,3.18,3.4,117100.0],["2012-11-08",3.4,3.69,3.38,3.38,124800.0],["2012-11-09",3.42,3.53,3.3,3.5,72400.0],["2012-11-12",3.58,3.86,3.53,3.74,85100.0],["2012-11-13",3.74,3.75,3.65,3.68,24800.0],["2012-11-14",3.67,3.67,3.35,3.35,90100.0],["2012-11-15",3.39,3.48,3.21,3.26,48000.0],["2012-11-16",3.22,3.36,3.21,3.29,52100.0],["2012-11-19",3.34,3.49,3.32,3.48,83500.0],["2012-11-20",3.43,3.5,3.32,3.36,34500.0],["2012-11-21",3.37,3.4,3.34,3.4,20200.0],["2012-11-23",3.2,3.22,3.0,3.1,256800.0],["2012-11-26",3.05,3.22,2.98,3.21,331700.0],["2012-11-27",3.16,3.22,3.15,3.18,98400.0],["2012-11-28",3.17,3.19,3.15,3.18,48000.0],["2012-11-29",3.16,3.3,3.15,3.26,80600.0],["2012-11-30",3.22,3.29,3.16,3.24,66300.0],["2012-12-03",3.21,3.35,3.16,3.32,82600.0],["2012-12-04",3.32,3.34,3.3,3.33,33500.0],["2012-12-05",3.33,3.4,3.33,3.38,87000.0],["2012-12-06",3.4,3.4,3.16,3.28,43000.0],["2012-12-07",3.22,3.33,3.2,3.23,10800.0],["2012-12-10",3.21,3.22,3.18,3.21,32000.0],["2012-12-11",3.19,3.35,3.18,3.31,41300.0],["2012-12-12",3.2,3.48,3.2,3.46,60800.0],["2012-12-13",3.47,3.48,3.36,3.43,49900.0],["2012-12-14",3.46,3.47,3.29,3.45,34300.0],["2012-12-17",3.4,3.4,3.17,3.3,89600.0],["2012-12-18",3.3,3.36,3.22,3.36,13300.0],["2012-12-19",3.37,3.39,3.24,3.26,41700.0],["2012-12-20",3.24,3.45,3.24,3.44,81600.0],["2012-12-21",3.42,3.49,3.28,3.41,63200.0],["2012-12-24",3.33,3.45,3.31,3.42,7900.0],["2012-12-26",3.38,3.44,3.31,3.32,18900.0],["2012-12-27",3.37,3.5,3.24,3.43,43100.0],["2012-12-28",3.43,3.66,3.33,3.59,477900.0],["2012-12-31",3.62,3.65,3.51,3.64,29800.0],["2013-01-02",3.72,3.75,3.65,3.75,53700.0],["2013-01-03",3.71,3.72,3.59,3.69,45100.0],["2013-01-04",3.69,3.71,3.63,3.71,38000.0],["2013-01-07",3.73,3.75,3.71,3.71,21100.0],["2013-01-08",3.69,3.89,3.65,3.89,82000.0],["2013-01-09",3.86,4.13,3.65,4.07,352800.0],["2013-01-10",4.07,4.26,4.07,4.15,662000.0],["2013-01-11",4.1,4.16,3.85,3.96,160100.0],["2013-01-14",3.99,4.0,3.78,3.83,123700.0],["2013-01-15",3.8,3.96,3.66,3.69,101000.0],["2013-01-16",3.7,3.83,3.66,3.76,80800.0],["2013-01-17",3.86,3.88,3.71,3.77,32300.0],["2013-01-18",3.75,3.77,3.66,3.68,28300.0],["2013-01-22",3.71,3.82,3.66,3.76,88200.0],["2013-01-23",3.71,3.82,3.7,3.81,23700.0],["2013-01-24",3.78,3.91,3.71,3.89,61000.0],["2013-01-25",3.92,3.92,3.75,3.78,40600.0],["2013-01-28",3.82,3.83,3.73,3.8,54900.0],["2013-01-29",3.79,3.89,3.75,3.88,22100.0],["2013-01-30",3.89,3.89,3.81,3.83,6400.0],["2013-01-31",3.81,3.83,3.77,3.8,39600.0],["2013-02-01",3.85,3.85,3.75,3.81,30400.0],["2013-02-04",3.8,3.83,3.65,3.65,71500.0],["2013-02-05",3.7,3.81,3.61,3.77,338600.0],["2013-02-06",3.79,3.85,3.76,3.85,39900.0],["2013-02-07",3.84,3.86,3.76,3.84,53900.0],["2013-02-08",3.9,3.97,3.8,3.85,90300.0],["2013-02-11",3.83,3.98,3.8,3.98,25200.0],["2013-02-12",4.0,4.3,3.98,4.18,403500.0],["2013-02-13",4.14,4.16,4.07,4.11,130400.0],["2013-02-14",4.1,4.22,3.9,4.18,46200.0],["2013-02-15",4.2,4.3,4.12,4.25,183400.0],["2013-02-19",4.3,4.4,4.19,4.28,939800.0],["2013-02-20",4.26,4.3,3.95,4.05,129100.0],["2013-02-21",4.06,4.2,4.05,4.16,61100.0],["2013-02-22",4.18,4.2,4.12,4.19,62500.0],["2013-02-25",4.2,4.39,4.08,4.11,238900.0],["2013-02-26",4.12,4.14,3.94,4.13,93000.0],["2013-02-27",4.11,4.22,4.05,4.11,90100.0],["2013-02-28",4.28,4.37,3.86,4.35,387700.0],["2013-03-01",4.31,4.65,4.2,4.6,746500.0],["2013-03-04",4.63,4.63,4.4,4.45,428600.0],["2013-03-05",4.45,4.47,4.19,4.25,177500.0],["2013-03-06",4.25,4.33,4.18,4.25,137200.0],["2013-03-07",4.25,4.28,4.23,4.24,242700.0],["2013-03-08",4.24,4.27,4.18,4.27,63500.0],["2013-03-11",4.25,4.27,4.19,4.24,119200.0],["2013-03-12",4.25,4.33,4.16,4.18,354300.0],["2013-03-13",4.17,4.47,4.1,4.43,79600.0],["2013-03-14",4.47,4.51,4.32,4.37,150400.0],["2013-03-15",4.4,4.43,4.24,4.33,61900.0],["2013-03-18",4.27,4.35,4.27,4.31,32900.0],["2013-03-19",4.4,4.65,4.4,4.61,195700.0],["2013-03-20",4.61,4.87,4.58,4.63,415500.0],["2013-03-21",4.68,4.71,4.64,4.67,35800.0],["2013-03-22",4.63,4.68,4.46,4.56,134300.0],["2013-03-25",4.55,4.68,4.48,4.66,126200.0],["2013-03-26",4.69,5.0,4.65,4.89,317800.0],["2013-03-27",4.85,5.04,4.85,4.96,335600.0],["2013-03-28",5.0,5.03,3.75,4.05,2467200.0],["2013-04-01",4.05,4.12,3.3,3.61,1081000.0],["2013-04-02",3.63,3.68,3.39,3.45,530500.0],["2013-04-03",3.38,3.42,3.11,3.36,652700.0],["2013-04-04",3.36,3.5,3.22,3.46,251900.0],["2013-04-05",3.5,3.54,3.32,3.53,152800.0],["2013-04-08",3.67,3.79,3.58,3.74,481100.0],["2013-04-09",3.8,3.9,3.75,3.81,449200.0],["2013-04-10",3.81,3.87,3.69,3.77,137800.0],["2013-04-11",3.77,3.84,3.73,3.77,189400.0],["2013-04-12",3.81,3.98,3.77,3.83,319100.0],["2013-04-15",3.84,3.84,3.69,3.75,124000.0],["2013-04-16",3.77,3.82,3.69,3.8,108300.0],["2013-04-17",3.78,3.8,3.68,3.76,90800.0],["2013-04-18",3.75,3.8,3.67,3.75,127700.0],["2013-04-19",3.72,3.77,3.66,3.71,110600.0],["2013-04-22",3.71,3.75,3.66,3.7,73400.0],["2013-04-23",3.7,3.84,3.67,3.81,56200.0],["2013-04-24",3.84,3.87,3.78,3.86,74700.0],["2013-04-25",3.9,3.95,3.84,3.9,72400.0],["2013-04-26",3.92,3.94,3.85,3.91,45300.0],["2013-04-29",3.96,4.0,3.9,3.96,123900.0],["2013-04-30",3.99,4.05,3.97,4.04,189400.0],["2013-05-01",4.0,4.1,3.97,4.05,382300.0],["2013-05-02",4.35,4.45,4.12,4.27,608300.0],["2013-05-03",4.32,4.36,3.95,4.07,485600.0],["2013-05-06",4.08,4.18,3.92,3.93,194300.0],["2013-05-07",3.9,3.96,3.61,3.8,315600.0],["2013-05-08",3.8,3.85,3.73,3.75,148900.0],["2013-05-09",3.72,3.87,3.63,3.65,237800.0],["2013-05-10",3.62,3.79,3.61,3.72,136600.0],["2013-05-13",3.69,3.84,3.57,3.6,158800.0],["2013-05-14",3.58,3.74,3.57,3.7,86300.0],["2013-05-15",3.67,3.82,3.67,3.76,74800.0],["2013-05-16",3.78,3.83,3.7,3.83,132100.0],["2013-05-17",3.88,3.94,3.79,3.94,498000.0],["2013-05-20",3.9,4.09,3.86,3.94,246200.0],["2013-05-21",4.07,4.09,3.94,3.96,128500.0],["2013-05-22",3.95,3.95,3.83,3.88,334300.0],["2013-05-23",3.87,3.88,3.82,3.82,87900.0],["2013-05-24",3.84,3.84,3.62,3.8,340800.0],["2013-05-28",3.84,3.87,3.61,3.65,114000.0],["2013-05-29",3.66,3.68,3.54,3.58,135300.0],["2013-05-30",3.55,3.7,3.55,3.67,66700.0],["2013-05-31",3.7,3.7,3.61,3.64,114300.0],["2013-06-03",3.62,3.62,3.48,3.51,132800.0],["2013-06-04",3.48,3.52,3.46,3.47,38500.0],["2013-06-05",3.5,3.52,3.35,3.35,135200.0],["2013-06-06",3.34,3.49,3.34,3.47,84300.0],["2013-06-07",3.52,3.52,3.4,3.49,49000.0],["2013-06-10",3.49,3.56,3.4,3.4,83900.0],["2013-06-11",3.4,3.41,3.31,3.32,173700.0],["2013-06-12",3.35,3.35,3.31,3.33,37800.0],["2013-06-13",3.31,3.4,3.31,3.34,145400.0],["2013-06-14",3.62,3.62,3.38,3.47,118000.0],["2013-06-17",3.52,3.58,3.48,3.51,71100.0],["2013-06-18",3.54,3.57,3.5,3.52,135400.0],["2013-06-19",3.53,3.53,3.47,3.5,79800.0],["2013-06-20",3.5,3.5,3.42,3.44,98500.0],["2013-06-21",3.42,3.42,3.22,3.3,190100.0],["2013-06-24",3.23,3.26,3.13,3.14,277400.0],["2013-06-25",3.17,3.28,3.14,3.25,96300.0],["2013-06-26",3.34,3.37,3.12,3.18,84900.0],["2013-06-27",3.21,3.28,3.15,3.19,123400.0],["2013-06-28",3.19,3.29,3.13,3.19,82300.0],["2013-07-01",3.17,3.26,3.1,3.15,192000.0],["2013-07-02",2.3,2.57,2.25,2.45,1719200.0],["2013-07-03",2.54,2.59,2.41,2.58,313700.0],["2013-07-05",2.58,2.6,2.48,2.48,163100.0],["2013-07-08",2.48,2.5,2.29,2.34,221900.0],["2013-07-09",2.33,2.37,2.31,2.35,161600.0],["2013-07-10",2.32,2.35,2.25,2.29,251600.0],["2013-07-11",2.3,2.32,2.27,2.3,136900.0],["2013-07-12",2.3,2.33,2.26,2.27,123400.0],["2013-07-15",2.3,2.33,2.29,2.3,109500.0],["2013-07-16",2.3,2.33,2.27,2.27,145400.0],["2013-07-17",2.29,2.37,2.25,2.31,234500.0],["2013-07-18",2.32,2.4,2.32,2.36,224700.0],["2013-07-19",2.39,2.43,2.38,2.38,130500.0],["2013-07-22",2.38,2.38,2.3,2.32,174500.0],["2013-07-23",2.31,2.43,2.3,2.38,186800.0],["2013-07-24",2.41,2.42,2.33,2.33,180300.0],["2013-07-25",2.34,2.43,2.33,2.41,152600.0],["2013-07-26",2.42,2.42,2.33,2.34,140100.0],["2013-07-29",2.55,2.82,2.52,2.75,988600.0],["2013-07-30",2.88,2.92,2.65,2.8,963500.0],["2013-07-31",2.64,2.64,2.32,2.35,1057200.0],["2013-08-01",2.35,2.38,2.23,2.25,570800.0],["2013-08-02",2.25,2.33,2.15,2.16,313400.0],["2013-08-05",2.15,2.21,2.13,2.13,182600.0],["2013-08-06",2.14,2.14,2.05,2.05,303200.0],["2013-08-07",2.07,2.17,2.05,2.1,163000.0],["2013-08-08",2.15,2.15,2.1,2.13,115300.0],["2013-08-09",2.14,2.15,2.09,2.15,85400.0],["2013-08-12",2.18,2.18,2.03,2.08,191700.0],["2013-08-13",2.05,2.06,2.02,2.05,99200.0],["2013-08-14",2.03,2.08,2.03,2.05,62000.0],["2013-08-15",2.05,2.05,2.0,2.02,95700.0],["2013-08-16",2.05,2.06,2.02,2.02,67400.0],["2013-08-19",2.02,2.04,2.0,2.0,49200.0],["2013-08-20",2.02,2.1,2.0,2.08,116700.0],["2013-08-21",2.09,2.13,2.03,2.05,53600.0],["2013-08-22",2.03,2.12,2.03,2.08,35300.0],["2013-08-23",2.08,2.13,2.06,2.09,66800.0],["2013-08-26",2.09,2.1,2.02,2.05,89800.0],["2013-08-27",2.06,2.06,1.92,1.94,178100.0],["2013-08-28",1.93,1.99,1.92,1.94,130000.0],["2013-08-29",1.93,1.98,1.92,1.94,73100.0],["2013-08-30",1.95,1.96,1.92,1.92,57600.0],["2013-09-03",1.92,1.95,1.77,1.79,531600.0],["2013-09-04",1.79,1.83,1.79,1.82,87400.0],["2013-09-05",1.83,1.86,1.82,1.84,111300.0],["2013-09-06",1.85,1.86,1.83,1.84,62400.0],["2013-09-09",1.86,1.91,1.84,1.89,210400.0],["2013-09-10",1.88,1.95,1.88,1.93,371500.0],["2013-09-11",1.95,2.02,1.93,1.99,186600.0],["2013-09-12",2.0,2.0,1.95,1.99,64500.0],["2013-09-13",1.98,1.98,1.94,1.96,32600.0],["2013-09-16",1.95,1.95,1.91,1.92,70000.0],["2013-09-17",1.91,1.92,1.86,1.89,83400.0],["2013-09-18",1.89,1.95,1.86,1.95,38400.0],["2013-09-19",1.96,1.96,1.89,1.89,67400.0],["2013-09-20",1.91,1.93,1.87,1.87,36900.0],["2013-09-23",1.85,1.86,1.81,1.82,100900.0],["2013-09-24",1.81,1.83,1.77,1.78,228100.0],["2013-09-25",1.78,1.94,1.76,1.91,270300.0],["2013-09-26",1.9,2.06,1.89,2.05,153600.0],["2013-09-27",2.07,2.07,1.91,2.0,224000.0],["2013-09-30",1.98,2.04,1.94,2.03,47900.0],["2013-10-01",2.03,2.06,1.99,2.04,52000.0],["2013-10-02",2.02,2.04,1.99,2.01,111700.0],["2013-10-03",2.01,2.05,2.0,2.04,50200.0],["2013-10-04",2.04,2.12,2.01,2.1,89900.0],["2013-10-07",2.09,2.1,1.96,1.96,118500.0],["2013-10-08",1.95,2.05,1.95,2.02,86500.0],["2013-10-09",2.01,2.02,1.93,2.0,112300.0],["2013-10-10",1.98,1.98,1.94,1.98,26800.0],["2013-10-11",2.0,2.14,2.0,2.04,66900.0],["2013-10-14",2.1,2.1,1.99,2.0,37700.0],["2013-10-15",2.0,2.0,1.96,1.97,33900.0],["2013-10-16",1.98,2.04,1.96,2.03,47200.0],["2013-10-17",2.03,2.06,2.0,2.0,40400.0],["2013-10-18",2.04,2.05,1.98,1.98,169700.0],["2013-10-21",1.99,2.04,1.95,1.99,58900.0],["2013-10-22",2.03,2.04,1.99,2.01,29900.0],["2013-10-23",2.04,2.04,1.93,1.97,82000.0],["2013-10-24",1.98,2.07,1.9,1.91,99500.0],["2013-10-25",1.92,1.95,1.85,1.88,108600.0],["2013-10-28",1.86,1.89,1.86,1.87,36000.0],["2013-10-29",1.89,1.92,1.85,1.88,80800.0],["2013-10-30",1.88,1.88,1.75,1.77,213300.0],["2013-10-31",1.84,2.2,1.82,2.13,1150200.0],["2013-11-01",2.15,2.16,2.05,2.13,299200.0],["2013-11-04",2.13,2.2,2.1,2.18,150800.0],["2013-11-05",2.2,2.21,2.15,2.17,149300.0],["2013-11-06",2.18,2.18,2.15,2.16,41900.0],["2013-11-07",2.17,2.17,2.05,2.05,73900.0],["2013-11-08",2.04,2.14,2.04,2.11,89400.0],["2013-11-11",2.1,2.13,2.08,2.11,34800.0],["2013-11-12",2.09,2.14,2.08,2.1,70800.0],["2013-11-13",2.08,2.15,2.08,2.12,50100.0],["2013-11-14",2.12,2.17,2.12,2.15,47000.0],["2013-11-15",2.11,2.21,2.11,2.2,53600.0],["2013-11-18",2.2,2.36,2.2,2.34,259900.0],["2013-11-19",2.33,2.42,2.33,2.36,177100.0],["2013-11-20",2.39,2.46,2.34,2.46,124600.0],["2013-11-21",2.48,2.49,2.45,2.47,106700.0],["2013-11-22",2.49,2.49,2.44,2.46,79600.0],["2013-11-25",2.44,2.47,2.44,2.47,29100.0],["2013-11-26",2.45,2.48,2.4,2.48,55100.0],["2013-11-27",2.48,2.48,2.4,2.46,16400.0],["2013-11-29",2.45,2.53,2.45,2.52,48100.0],["2013-12-02",2.53,2.54,2.47,2.5,94600.0],["2013-12-03",2.47,2.52,2.47,2.52,20400.0],["2013-12-04",2.53,2.53,2.47,2.51,33000.0],["2013-12-05",2.49,2.52,2.47,2.51,48200.0],["2013-12-06",2.53,2.55,2.46,2.55,59000.0],["2013-12-09",2.55,3.59,2.55,3.59,2462300.0],["2013-12-10",3.5,3.61,3.11,3.52,832300.0],["2013-12-11",3.6,3.6,3.24,3.34,182800.0],["2013-12-12",3.32,3.33,3.16,3.16,218900.0],["2013-12-13",3.15,3.2,3.05,3.13,77200.0],["2013-12-16",3.15,3.2,3.02,3.12,242200.0],["2013-12-17",3.14,3.37,3.03,3.26,360100.0],["2013-12-18",3.31,3.4,3.16,3.19,305500.0],["2013-12-19",3.22,3.31,3.13,3.25,131000.0],["2013-12-20",3.27,3.45,3.25,3.37,292200.0],["2013-12-23",3.36,3.56,3.36,3.5,242100.0],["2013-12-24",3.53,3.55,3.41,3.42,56200.0],["2013-12-26",3.45,3.48,3.23,3.28,250400.0],["2013-12-27",3.27,3.41,3.24,3.36,106100.0],["2013-12-30",3.43,3.72,3.42,3.63,535000.0],["2013-12-31",3.65,3.7,3.56,3.7,205700.0],["2014-01-02",3.7,3.74,3.59,3.69,192700.0],["2014-01-03",3.73,3.77,3.63,3.77,245300.0],["2014-01-06",3.75,3.86,3.69,3.8,168800.0],["2014-01-07",3.81,4.0,3.74,3.85,247100.0],["2014-01-08",3.82,3.95,3.7,3.85,192700.0],["2014-01-09",3.87,3.93,3.76,3.84,88700.0],["2014-01-10",3.81,3.84,3.7,3.77,83100.0],["2014-01-13",3.77,3.77,3.61,3.67,154600.0],["2014-01-14",3.66,3.8,3.6,3.77,135000.0],["2014-01-15",3.81,3.95,3.74,3.77,190700.0],["2014-01-16",3.74,3.83,3.53,3.62,349600.0],["2014-01-17",3.63,3.7,3.58,3.65,107900.0],["2014-01-21",3.65,3.7,3.59,3.64,97500.0],["2014-01-22",3.65,3.76,3.6,3.74,116600.0],["2014-01-23",3.71,3.74,3.59,3.64,83900.0],["2014-01-24",3.6,3.65,3.57,3.6,100800.0],["2014-01-27",3.65,3.65,3.42,3.62,183800.0],["2014-01-28",3.69,3.69,3.69,3.69,0.0],["2014-01-29",3.65,3.76,3.6,3.68,56500.0],["2014-01-30",3.78,3.79,3.67,3.73,160600.0],["2014-01-31",3.69,3.71,3.58,3.62,73100.0],["2014-02-03",3.59,3.61,3.48,3.57,128200.0],["2014-02-04",3.55,3.64,3.32,3.56,89900.0],["2014-02-05",3.53,3.54,3.45,3.46,69000.0],["2014-02-06",3.46,3.52,3.42,3.5,32900.0],["2014-02-07",3.53,3.62,3.47,3.58,191300.0],["2014-02-10",3.57,3.57,3.48,3.49,25300.0],["2014-02-11",3.52,3.52,3.36,3.38,58800.0],["2014-02-12",3.39,3.47,3.32,3.43,67300.0],["2014-02-13",3.4,3.46,3.36,3.44,19800.0],["2014-02-14",3.41,3.42,3.26,3.27,66500.0],["2014-02-18",3.2,3.25,3.09,3.14,155200.0],["2014-02-19",3.11,3.2,2.88,3.16,312000.0],["2014-02-20",3.15,3.17,3.04,3.1,35400.0],["2014-02-21",3.07,3.16,3.07,3.07,40100.0],["2014-02-24",3.07,3.13,3.05,3.09,49600.0],["2014-02-25",3.1,3.1,2.97,3.0,82000.0],["2014-02-26",3.0,3.02,2.86,2.9,136800.0],["2014-02-27",2.92,3.25,2.92,3.1,294900.0],["2014-02-28",3.11,3.14,3.07,3.13,46700.0],["2014-03-03",3.16,3.23,3.09,3.12,77200.0],["2014-03-04",3.13,3.2,3.07,3.1,59100.0],["2014-03-05",3.07,3.11,3.05,3.08,45100.0],["2014-03-06",3.06,3.1,3.04,3.06,36500.0],["2014-03-07",3.06,3.11,2.99,3.1,89300.0],["2014-03-10",3.08,3.24,3.07,3.15,68600.0],["2014-03-11",3.12,3.14,2.98,3.03,41700.0],["2014-03-12",3.05,3.05,3.0,3.0,22900.0],["2014-03-13",3.0,3.0,2.75,2.77,197900.0],["2014-03-14",2.73,2.79,2.68,2.72,100400.0],["2014-03-17",2.73,2.83,2.72,2.77,32200.0],["2014-03-18",2.77,2.99,2.77,2.93,140800.0],["2014-03-19",2.91,3.23,2.88,3.12,332300.0],["2014-03-20",3.28,3.28,3.08,3.1,116100.0],["2014-03-21",3.1,3.13,3.01,3.04,55900.0],["2014-03-24",2.98,3.0,2.9,2.93,107200.0],["2014-03-25",2.91,2.98,2.87,2.91,69100.0],["2014-03-26",2.91,2.91,2.81,2.82,59300.0],["2014-03-27",2.85,2.94,2.76,2.93,43700.0],["2014-03-28",2.92,2.92,2.82,2.82,40900.0],["2014-03-31",2.83,2.83,2.77,2.8,54300.0],["2014-04-01",2.8,2.87,2.76,2.8,42100.0],["2014-04-02",2.81,2.83,2.76,2.8,31900.0],["2014-04-03",2.8,2.83,2.72,2.75,74300.0],["2014-04-04",2.85,2.85,2.65,2.68,97600.0],["2014-04-07",2.66,2.82,2.66,2.69,52600.0],["2014-04-08",2.69,2.85,2.69,2.84,21000.0],["2014-04-09",2.84,3.0,2.84,2.94,47400.0],["2014-04-10",2.97,2.97,2.85,2.9,28000.0],["2014-04-11",2.86,2.94,2.82,2.87,51700.0],["2014-04-14",2.89,3.03,2.89,2.94,46700.0],["2014-04-15",2.92,2.95,2.88,2.94,19900.0],["2014-04-16",2.99,3.06,2.94,3.03,59000.0],["2014-04-17",3.02,3.09,3.0,3.07,39300.0],["2014-04-21",3.05,3.11,3.04,3.11,34900.0],["2014-04-22",3.11,3.13,3.05,3.06,33500.0],["2014-04-23",3.08,3.2,3.01,3.12,64000.0],["2014-04-24",3.16,3.27,3.16,3.24,51400.0],["2014-04-25",3.22,3.4,3.22,3.27,96200.0],["2014-04-28",3.31,3.31,3.22,3.25,58700.0],["2014-04-29",3.25,3.25,3.25,3.25,25200.0],["2014-04-30",3.25,3.27,3.25,3.27,16000.0],["2014-05-01",3.32,3.34,3.25,3.28,57200.0],["2014-05-02",3.28,3.39,3.26,3.3,111600.0],["2014-05-05",3.31,3.35,3.22,3.31,27400.0],["2014-05-06",3.25,3.3,3.25,3.26,15800.0],["2014-05-07",3.25,3.31,3.25,3.26,23200.0],["2014-05-08",3.27,3.3,3.08,3.18,102200.0],["2014-05-09",3.18,3.24,3.16,3.18,15600.0],["2014-05-12",3.16,3.22,3.15,3.16,20900.0],["2014-05-13",3.15,3.19,3.15,3.18,10000.0],["2014-05-14",3.15,3.17,2.92,2.93,92900.0],["2014-05-15",2.95,2.97,2.72,2.86,95700.0],["2014-05-16",2.84,2.94,2.78,2.86,24600.0],["2014-05-19",2.86,2.88,2.8,2.88,18800.0],["2014-05-20",2.77,2.94,2.74,2.74,86500.0],["2014-05-21",2.76,2.76,2.71,2.72,79700.0],["2014-05-22",2.75,2.88,2.75,2.75,64200.0],["2014-05-23",2.77,2.84,2.71,2.74,82600.0],["2014-05-27",2.72,2.9,2.72,2.8,55700.0],["2014-05-28",2.8,2.83,2.68,2.7,45300.0],["2014-05-29",2.7,2.73,2.67,2.7,16400.0],["2014-05-30",2.72,2.74,2.68,2.72,13600.0],["2014-06-02",2.75,2.88,2.75,2.83,28200.0],["2014-06-03",2.77,2.83,2.77,2.82,11900.0],["2014-06-04",2.8,2.8,2.71,2.76,31100.0],["2014-06-05",2.78,2.78,2.73,2.75,28700.0],["2014-06-06",2.58,2.74,2.55,2.73,1594700.0],["2014-06-09",2.73,2.77,2.68,2.73,297600.0],["2014-06-10",2.7,2.73,2.7,2.71,269400.0],["2014-06-11",2.68,2.74,2.65,2.7,174000.0],["2014-06-12",2.72,2.73,2.67,2.7,139200.0],["2014-06-13",2.7,2.8,2.7,2.76,163000.0],["2014-06-16",2.8,3.05,2.79,3.01,383600.0],["2014-06-17",3.09,3.34,2.87,2.87,168600.0],["2014-06-18",2.88,2.94,2.73,2.79,209700.0],["2014-06-19",2.8,3.07,2.8,3.03,153300.0],["2014-06-20",3.06,3.07,2.87,2.93,204200.0],["2014-06-23",2.89,2.94,2.84,2.88,29600.0],["2014-06-24",2.88,2.97,2.8,2.82,75000.0],["2014-06-25",2.85,2.95,2.8,2.86,106300.0],["2014-06-26",2.88,2.91,2.8,2.81,100100.0],["2014-06-27",2.82,2.89,2.8,2.87,147300.0],["2014-06-30",2.84,2.96,2.81,2.89,69200.0],["2014-07-01",2.88,2.96,2.87,2.9,113600.0],["2014-07-02",2.93,3.07,2.88,3.07,115700.0],["2014-07-03",3.05,3.29,3.05,3.23,124100.0],["2014-07-07",3.25,3.34,3.16,3.2,125900.0],["2014-07-08",3.07,3.12,2.92,2.92,63100.0],["2014-07-09",2.99,3.03,2.92,3.02,78600.0],["2014-07-10",3.0,3.07,2.98,3.01,71600.0],["2014-07-11",3.04,3.1,2.93,2.95,83400.0],["2014-07-14",2.99,3.02,2.9,2.95,53100.0],["2014-07-15",2.93,3.11,2.86,3.08,75300.0],["2014-07-16",3.11,3.24,3.02,3.08,58900.0],["2014-07-17",3.05,3.1,2.96,2.99,16300.0],["2014-07-18",2.98,3.02,2.95,3.0,17100.0],["2014-07-21",2.97,3.05,2.88,2.9,28400.0],["2014-07-22",2.95,3.01,2.92,3.01,27600.0],["2014-07-23",2.95,3.02,2.91,2.93,75000.0],["2014-07-24",2.9,3.02,2.9,3.0,38000.0],["2014-07-25",3.02,3.04,2.9,2.95,43400.0],["2014-07-28",2.97,2.97,2.9,2.93,16700.0],["2014-07-29",2.91,2.93,2.75,2.77,74500.0],["2014-07-30",2.77,2.85,2.71,2.71,79500.0],["2014-07-31",2.71,2.87,2.7,2.79,53400.0],["2014-08-01",2.76,2.79,2.67,2.71,78800.0],["2014-08-04",2.69,2.71,2.66,2.7,12600.0],["2014-08-05",2.67,2.7,2.6,2.65,58300.0],["2014-08-06",2.69,2.69,2.61,2.66,25200.0],["2014-08-07",2.61,2.69,2.61,2.65,26900.0],["2014-08-08",2.68,2.7,2.66,2.7,25500.0],["2014-08-11",2.66,2.79,2.66,2.76,46400.0],["2014-08-12",2.79,2.88,2.77,2.84,35200.0],["2014-08-13",2.82,2.88,2.73,2.76,23000.0],["2014-08-14",2.78,2.82,2.78,2.79,20100.0],["2014-08-15",2.74,2.8,2.72,2.79,20200.0],["2014-08-18",2.8,2.9,2.79,2.85,15800.0],["2014-08-19",2.9,2.95,2.86,2.93,33300.0],["2014-08-20",2.95,3.11,2.95,3.06,119300.0],["2014-08-21",3.04,3.12,3.02,3.07,9000.0],["2014-08-22",3.06,3.12,3.05,3.07,29600.0],["2014-08-25",3.1,3.17,3.05,3.17,34000.0],["2014-08-26",3.13,3.15,3.02,3.07,26200.0],["2014-08-27",3.06,3.14,3.04,3.07,9300.0],["2014-08-28",3.07,3.12,3.05,3.06,8200.0],["2014-08-29",3.05,3.11,3.04,3.06,51700.0],["2014-09-02",3.05,3.12,3.01,3.12,37200.0],["2014-09-03",3.11,3.14,3.03,3.12,33400.0],["2014-09-04",3.14,3.32,3.1,3.28,156800.0],["2014-09-05",3.21,3.3,3.06,3.08,64200.0],["2014-09-08",3.07,3.26,3.07,3.15,14200.0],["2014-09-09",3.18,3.2,3.06,3.13,119900.0],["2014-09-10",3.08,3.14,3.06,3.1,45400.0],["2014-09-11",3.1,3.14,2.98,3.12,193400.0],["2014-09-12",3.12,3.19,3.08,3.19,69500.0],["2014-09-15",3.18,3.21,3.12,3.13,43600.0],["2014-09-16",3.14,3.59,3.14,3.19,740500.0],["2014-09-17",3.24,3.46,3.2,3.43,257000.0],["2014-09-18",3.44,3.46,3.2,3.24,160700.0],["2014-09-19",3.22,3.29,3.15,3.16,77500.0],["2014-09-22",3.16,3.3,3.16,3.23,23200.0],["2014-09-23",3.25,3.26,3.21,3.23,67400.0],["2014-09-24",3.28,3.48,3.27,3.44,324200.0],["2014-09-25",3.5,3.5,3.25,3.29,127700.0],["2014-09-26",3.3,3.43,3.23,3.32,32300.0],["2014-09-29",3.26,3.35,3.26,3.35,63500.0],["2014-09-30",3.39,3.39,3.29,3.31,24400.0],["2014-10-01",3.31,3.35,3.15,3.23,80600.0],["2014-10-02",3.21,3.41,3.21,3.34,198000.0],["2014-10-03",3.38,3.4,3.3,3.31,86500.0],["2014-10-06",3.3,3.37,3.12,3.18,85300.0],["2014-10-07",3.14,3.16,3.01,3.04,146900.0],["2014-10-08",3.02,3.2,2.96,3.2,93000.0],["2014-10-09",3.24,3.26,3.14,3.15,22900.0],["2014-10-10",3.15,3.22,2.93,2.95,93300.0],["2014-10-13",2.91,2.99,2.86,2.97,42600.0],["2014-10-14",2.93,3.09,2.92,3.01,49100.0],["2014-10-15",2.96,3.05,2.95,3.02,18800.0],["2014-10-16",2.99,3.12,2.99,3.05,24200.0],["2014-10-17",3.12,4.46,3.08,4.04,2075000.0],["2014-10-20",4.0,4.1,3.79,3.81,816500.0],["2014-10-21",3.84,3.9,3.66,3.78,351600.0],["2014-10-22",3.86,3.89,3.71,3.79,129500.0],["2014-10-23",3.78,3.99,3.68,3.98,217400.0],["2014-10-24",3.99,4.49,3.95,4.42,952100.0],["2014-10-27",4.42,4.44,4.17,4.22,455100.0],["2014-10-28",4.25,4.32,4.12,4.22,220600.0],["2014-10-29",4.28,4.3,4.04,4.21,195300.0],["2014-10-30",4.25,4.55,4.12,4.36,584800.0],["2014-10-31",4.49,4.49,4.22,4.46,198300.0],["2014-11-03",4.6,4.8,4.26,4.29,246500.0],["2014-11-04",4.36,4.44,4.26,4.42,136300.0],["2014-11-05",4.4,4.42,4.25,4.33,185800.0],["2014-11-06",4.35,4.45,4.29,4.34,313600.0],["2014-11-07",4.26,4.3,4.26,4.29,96900.0],["2014-11-10",4.27,4.36,4.23,4.28,143200.0],["2014-11-11",4.26,4.29,4.18,4.25,145400.0],["2014-11-12",4.24,4.24,4.1,4.14,76800.0],["2014-11-13",4.11,4.16,3.88,3.95,173300.0],["2014-11-14",3.92,3.96,3.78,3.79,181100.0],["2014-11-17",3.7,3.89,3.67,3.81,301000.0],["2014-11-18",3.76,3.86,3.67,3.79,221000.0],["2014-11-19",3.77,3.79,3.59,3.59,186200.0],["2014-11-20",3.63,3.63,3.51,3.57,165000.0],["2014-11-21",3.63,3.63,3.53,3.57,146900.0],["2014-11-24",3.61,3.61,3.45,3.57,117000.0],["2014-11-25",3.54,3.59,3.51,3.53,31200.0],["2014-11-26",3.84,3.84,3.52,3.61,94500.0],["2014-11-28",3.64,3.64,3.37,3.38,128300.0],["2014-12-01",3.32,3.42,3.29,3.39,118900.0],["2014-12-02",3.43,3.55,3.39,3.53,118500.0],["2014-12-03",3.53,3.69,3.53,3.62,87400.0],["2014-12-04",3.57,3.61,3.46,3.58,67500.0],["2014-12-05",3.57,3.6,3.36,3.51,140400.0],["2014-12-08",3.52,3.65,3.47,3.55,65600.0],["2014-12-09",3.46,3.62,3.37,3.54,74000.0],["2014-12-10",3.49,3.52,3.34,3.38,49500.0],["2014-12-11",3.37,3.58,3.35,3.54,133000.0],["2014-12-12",3.55,3.6,3.51,3.6,76300.0],["2014-12-15",3.58,3.75,3.58,3.71,92800.0],["2014-12-16",3.64,3.7,3.52,3.55,105600.0],["2014-12-17",3.53,3.71,3.5,3.63,134000.0],["2014-12-18",3.67,3.73,3.58,3.59,99400.0],["2014-12-19",3.63,3.63,3.54,3.58,88100.0],["2014-12-22",3.56,3.75,3.27,3.61,42600.0],["2014-12-23",3.57,3.67,3.49,3.6,31300.0],["2014-12-24",3.63,3.67,3.6,3.67,8600.0],["2014-12-26",3.68,3.71,3.57,3.62,14200.0],["2014-12-29",3.58,3.7,3.58,3.69,23600.0],["2014-12-30",3.66,3.69,3.57,3.62,57800.0],["2014-12-31",3.58,3.8,3.58,3.77,82200.0],["2015-01-02",3.81,3.86,3.71,3.74,24700.0],["2015-01-05",3.79,3.9,3.7,3.89,94800.0],["2015-01-06",3.86,3.92,3.61,3.68,54000.0],["2015-01-07",3.66,3.73,3.56,3.59,55600.0],["2015-01-08",3.57,3.86,3.57,3.86,40500.0],["2015-01-09",3.88,3.88,3.65,3.72,28700.0],["2015-01-12",3.69,3.7,3.47,3.53,80900.0],["2015-01-13",3.54,3.58,3.48,3.55,36800.0],["2015-01-14",3.53,3.6,3.49,3.6,50000.0],["2015-01-15",3.58,3.58,3.45,3.5,18300.0],["2015-01-16",3.54,3.54,3.46,3.46,9000.0],["2015-01-20",3.49,3.49,3.35,3.42,39100.0],["2015-01-21",3.45,3.58,3.38,3.5,80800.0],["2015-01-22",3.48,3.57,3.48,3.55,11000.0],["2015-01-23",3.58,3.74,3.54,3.72,42500.0],["2015-01-26",3.68,3.7,3.56,3.56,18500.0],["2015-01-27",3.56,3.69,3.49,3.49,199100.0],["2015-01-28",3.54,3.59,3.46,3.51,23400.0],["2015-01-29",3.54,3.55,3.45,3.54,15000.0],["2015-01-30",3.51,3.53,3.36,3.37,36400.0],["2015-02-02",3.4,3.57,3.4,3.52,72200.0],["2015-02-03",3.57,3.61,3.53,3.56,30000.0],["2015-02-04",3.54,3.54,3.5,3.52,25300.0],["2015-02-05",3.51,3.59,3.51,3.56,12700.0],["2015-02-06",3.51,3.57,3.49,3.57,41700.0],["2015-02-09",3.53,3.57,3.5,3.51,11600.0],["2015-02-10",3.52,3.53,3.46,3.52,25400.0],["2015-02-11",3.5,3.53,3.5,3.53,18500.0],["2015-02-12",3.54,3.54,3.46,3.5,31800.0],["2015-02-13",3.5,3.6,3.48,3.54,98500.0],["2015-02-17",3.56,3.57,3.49,3.52,24300.0],["2015-02-18",3.51,3.61,3.5,3.55,23600.0],["2015-02-19",3.5,3.66,3.49,3.65,188600.0],["2015-02-20",3.68,3.9,3.66,3.87,60000.0],["2015-02-23",3.88,3.97,3.81,3.82,37100.0],["2015-02-24",3.8,3.9,3.8,3.81,127700.0],["2015-02-25",3.8,3.94,3.8,3.88,6100.0],["2015-02-26",3.86,3.94,3.86,3.91,15500.0],["2015-02-27",3.91,4.0,3.85,3.9,55700.0],["2015-03-02",3.92,3.99,3.9,3.99,57700.0],["2015-03-03",3.96,3.96,3.9,3.9,48000.0],["2015-03-04",3.93,3.98,3.85,3.87,47600.0],["2015-03-05",4.0,4.39,3.88,4.2,234600.0],["2015-03-06",4.17,4.27,4.13,4.26,39100.0],["2015-03-09",4.26,4.33,4.16,4.33,31300.0],["2015-03-10",4.25,4.56,4.25,4.49,92400.0],["2015-03-11",4.38,4.48,4.27,4.31,124500.0],["2015-03-12",4.3,4.34,4.0,4.27,149500.0],["2015-03-13",4.27,4.3,4.11,4.2,153800.0],["2015-03-16",4.18,4.32,4.1,4.13,154600.0],["2015-03-17",4.0,4.14,3.96,4.07,50900.0],["2015-03-18",4.0,4.12,3.99,4.06,51900.0],["2015-03-19",3.91,4.15,3.91,4.09,20400.0],["2015-03-20",4.14,4.16,4.02,4.15,90200.0],["2015-03-23",4.11,4.23,4.02,4.13,32000.0],["2015-03-24",4.1,4.34,4.04,4.24,56500.0],["2015-03-25",4.31,4.31,4.05,4.1,43900.0],["2015-03-26",4.03,4.09,4.02,4.07,11100.0],["2015-03-27",4.08,4.08,4.01,4.04,9300.0],["2015-03-30",4.04,4.12,4.03,4.1,24800.0],["2015-03-31",4.1,4.21,4.0,4.17,45700.0],["2015-04-01",4.14,4.14,3.97,3.98,81300.0],["2015-04-02",3.96,3.98,3.86,3.87,117000.0],["2015-04-06",3.87,3.87,3.77,3.77,165800.0],["2015-04-07",3.77,3.87,3.77,3.8,44300.0],["2015-04-08",3.84,3.93,3.77,3.86,49900.0],["2015-04-09",3.86,3.92,3.79,3.86,77400.0],["2015-04-10",3.83,3.88,3.6,3.85,131700.0],["2015-04-13",3.75,3.81,3.71,3.74,13400.0],["2015-04-14",3.74,3.74,3.62,3.65,119200.0],["2015-04-15",3.64,4.03,3.62,3.93,284800.0],["2015-04-16",3.9,4.02,3.87,3.92,62600.0],["2015-04-17",3.89,3.99,3.82,3.95,40600.0],["2015-04-20",3.92,4.04,3.92,4.0,36000.0],["2015-04-21",4.06,4.18,4.04,4.16,90700.0],["2015-04-22",4.2,4.34,4.18,4.27,124500.0],["2015-04-23",4.33,4.35,4.21,4.25,138000.0],["2015-04-24",4.28,4.3,4.21,4.27,53600.0],["2015-04-27",4.25,4.34,4.19,4.26,59300.0],["2015-04-28",4.29,4.33,4.2,4.3,47700.0],["2015-04-29",4.3,4.33,4.07,4.17,74900.0],["2015-04-30",4.19,4.32,4.1,4.18,87100.0],["2015-05-01",4.23,4.32,4.18,4.27,93200.0],["2015-05-04",4.3,4.37,4.3,4.35,151100.0],["2015-05-05",4.36,4.56,4.36,4.53,352600.0],["2015-05-06",4.65,4.75,4.28,4.36,545200.0],["2015-05-07",4.38,4.41,3.96,3.97,207500.0],["2015-05-08",4.01,4.07,3.84,4.03,216000.0],["2015-05-11",4.01,4.15,3.97,3.99,141500.0],["2015-05-12",4.0,4.03,3.92,4.0,98000.0],["2015-05-13",4.06,4.26,4.06,4.16,164300.0],["2015-05-14",4.17,4.25,4.13,4.14,68500.0],["2015-05-15",4.15,4.17,4.09,4.12,44900.0],["2015-05-18",4.1,4.1,3.91,4.0,199000.0],["2015-05-19",3.97,4.05,3.9,4.0,268300.0],["2015-05-20",3.96,4.0,3.91,3.96,28700.0],["2015-05-21",4.01,4.08,3.91,3.92,210400.0],["2015-05-22",3.89,3.94,3.76,3.79,63100.0],["2015-05-26",3.79,3.89,3.67,3.87,95600.0],["2015-05-27",3.85,4.0,3.85,3.99,154700.0],["2015-05-28",3.99,4.0,3.94,3.97,58600.0],["2015-05-29",3.98,4.03,3.96,3.99,42800.0],["2015-06-01",4.03,4.03,3.93,3.98,41600.0],["2015-06-02",3.99,4.01,3.92,4.01,28600.0],["2015-06-03",4.04,4.14,4.0,4.06,154900.0],["2015-06-04",4.08,4.11,3.99,4.0,165400.0],["2015-06-05",4.03,4.07,3.97,3.99,33500.0],["2015-06-08",3.96,4.0,3.89,4.0,41400.0],["2015-06-09",3.98,4.04,3.88,3.99,64000.0],["2015-06-10",4.04,4.07,3.92,3.94,44800.0],["2015-06-11",3.95,4.06,3.93,4.04,65600.0],["2015-06-12",4.06,4.07,4.02,4.04,16500.0],["2015-06-15",4.01,4.06,3.95,4.03,25900.0],["2015-06-16",4.07,4.15,4.0,4.12,38900.0],["2015-06-17",4.11,4.16,3.96,3.98,47000.0],["2015-06-18",3.96,4.04,3.78,3.84,86500.0],["2015-06-19",3.65,3.82,3.57,3.79,307200.0],["2015-06-22",3.84,3.9,3.77,3.85,88500.0],["2015-06-23",3.85,3.89,3.75,3.79,124800.0],["2015-06-24",3.75,3.79,3.63,3.71,53200.0],["2015-06-25",3.75,3.75,3.6,3.66,50500.0],["2015-06-26",3.66,3.74,3.52,3.6,90300.0],["2015-06-29",3.54,3.6,3.4,3.43,107000.0],["2015-06-30",3.45,3.55,3.43,3.49,127100.0],["2015-07-01",3.51,3.52,3.44,3.46,61900.0],["2015-07-02",3.46,3.47,3.37,3.42,31700.0],["2015-07-06",3.33,3.38,3.23,3.3,212700.0],["2015-07-07",3.28,3.32,3.18,3.22,299500.0],["2015-07-08",3.19,3.22,3.14,3.14,44500.0],["2015-07-09",3.17,3.2,3.08,3.11,48400.0],["2015-07-10",3.19,3.29,3.14,3.28,159000.0],["2015-07-13",3.28,3.33,3.25,3.31,93800.0],["2015-07-14",3.32,3.37,3.3,3.35,38800.0],["2015-07-15",3.34,3.35,3.19,3.22,128400.0],["2015-07-16",3.27,3.28,3.23,3.24,36900.0],["2015-07-17",3.29,3.29,3.14,3.18,58600.0],["2015-07-20",3.17,3.21,2.9,2.95,75700.0],["2015-07-21",2.91,2.96,2.8,2.9,109600.0],["2015-07-22",2.9,3.11,2.9,3.11,129700.0],["2015-07-23",3.11,3.19,3.06,3.16,83400.0],["2015-07-24",3.15,3.19,3.08,3.15,56100.0],["2015-07-27",3.16,3.23,3.1,3.21,131400.0],["2015-07-28",3.23,3.28,3.2,3.26,55600.0],["2015-07-29",3.32,3.32,3.23,3.27,78200.0],["2015-07-30",3.47,3.47,3.24,3.42,384700.0],["2015-07-31",3.45,3.48,3.4,3.4,178500.0],["2015-08-03",3.41,3.48,3.36,3.42,118400.0],["2015-08-04",3.4,3.58,3.34,3.4,223700.0],["2015-08-05",3.4,3.49,3.26,3.28,44800.0],["2015-08-06",3.31,3.32,3.2,3.27,49200.0],["2015-08-07",3.3,3.3,3.17,3.22,67100.0],["2015-08-10",3.25,3.25,3.14,3.17,63100.0],["2015-08-11",3.18,3.19,3.14,3.16,49300.0],["2015-08-12",3.17,3.34,3.05,3.27,450700.0],["2015-08-13",3.28,3.33,3.23,3.25,54300.0],["2015-08-14",3.26,3.26,3.2,3.21,20100.0],["2015-08-17",3.23,3.23,3.16,3.18,16800.0],["2015-08-18",3.16,3.16,3.08,3.1,10800.0],["2015-08-19",3.09,3.11,2.95,2.99,46100.0],["2015-08-20",2.96,3.02,2.82,2.86,86600.0],["2015-08-21",2.79,2.86,2.77,2.81,49200.0],["2015-08-24",2.45,3.01,2.45,2.91,200900.0],["2015-08-25",3.0,3.05,2.95,3.05,71600.0],["2015-08-26",3.08,3.08,3.0,3.05,180300.0],["2015-08-27",3.04,3.08,3.04,3.05,12400.0],["2015-08-28",3.05,3.13,3.03,3.11,36600.0],["2015-08-31",3.12,3.17,3.09,3.12,9100.0],["2015-09-01",3.08,3.13,3.08,3.11,8500.0],["2015-09-02",3.13,3.15,3.1,3.1,14200.0],["2015-09-03",3.11,3.13,3.04,3.1,23300.0],["2015-09-04",3.05,3.11,2.98,3.0,27900.0],["2015-09-08",3.05,3.09,2.98,3.05,20100.0],["2015-09-09",3.07,3.1,3.07,3.08,14700.0],["2015-09-10",3.1,3.11,3.06,3.08,15300.0],["2015-09-11",3.08,3.17,3.06,3.15,21200.0],["2015-09-14",3.15,3.18,3.09,3.11,65700.0],["2015-09-15",3.13,3.18,3.1,3.12,46100.0],["2015-09-16",3.04,3.17,3.04,3.13,17100.0],["2015-09-17",3.11,3.18,3.09,3.15,8400.0],["2015-09-18",3.01,3.14,3.01,3.11,93400.0],["2015-09-21",3.09,3.18,3.08,3.1,13200.0],["2015-09-22",3.09,3.1,3.05,3.07,17800.0],["2015-09-23",3.07,3.07,2.96,2.97,20100.0],["2015-09-24",2.96,3.07,2.85,3.05,26400.0],["2015-09-25",3.11,3.11,2.98,2.98,19200.0],["2015-09-28",2.96,3.02,2.96,2.97,8600.0],["2015-09-29",2.95,3.0,2.95,2.97,13700.0],["2015-09-30",2.99,3.01,2.94,2.97,25900.0],["2015-10-01",3.0,3.0,2.94,2.95,14300.0],["2015-10-02",2.89,2.99,2.89,2.96,11700.0],["2015-10-05",2.98,3.14,2.98,3.11,83200.0],["2015-10-06",3.08,3.16,3.05,3.16,18600.0],["2015-10-07",3.14,3.28,3.14,3.25,42400.0],["2015-10-08",3.27,3.34,3.27,3.33,58000.0],["2015-10-09",3.34,3.39,3.3,3.35,36700.0],["2015-10-12",3.35,3.35,3.3,3.34,16400.0],["2015-10-13",3.31,3.33,3.3,3.3,2200.0],["2015-10-14",3.31,3.33,3.25,3.26,68000.0],["2015-10-15",3.28,3.33,3.25,3.3,58000.0],["2015-10-16",3.27,3.35,3.25,3.27,46900.0],["2015-10-19",3.27,3.3,3.27,3.3,9500.0],["2015-10-20",3.3,3.31,3.27,3.29,17800.0],["2015-10-21",3.32,3.33,3.27,3.31,14100.0],["2015-10-22",3.3,3.37,3.3,3.34,6400.0],["2015-10-23",3.36,3.4,3.34,3.38,15900.0],["2015-10-26",3.4,3.4,3.35,3.39,19200.0],["2015-10-27",3.34,3.37,3.31,3.31,11800.0],["2015-10-28",3.28,3.54,3.28,3.49,80600.0],["2015-10-29",3.5,3.56,3.49,3.54,71200.0],["2015-10-30",3.52,3.52,3.27,3.43,55700.0],["2015-11-02",3.3,3.51,3.3,3.38,101300.0],["2015-11-03",3.41,3.49,3.35,3.44,8200.0],["2015-11-04",3.47,3.53,3.35,3.38,105300.0],["2015-11-05",3.2,3.36,3.03,3.08,146500.0],["2015-11-06",3.11,3.13,3.07,3.13,17500.0],["2015-11-09",3.15,3.15,3.07,3.1,19800.0],["2015-11-10",3.07,3.1,3.07,3.09,42600.0],["2015-11-11",3.09,3.09,3.01,3.08,8000.0],["2015-11-12",2.99,3.09,2.88,3.01,98600.0],["2015-11-13",2.93,3.04,2.91,3.01,96500.0],["2015-11-16",2.99,3.04,2.99,2.99,43000.0],["2015-11-17",2.97,3.02,2.95,2.98,20900.0],["2015-11-18",3.08,3.09,2.97,2.98,11700.0],["2015-11-19",2.99,3.05,2.93,3.02,44600.0],["2015-11-20",3.09,3.1,3.0,3.02,22900.0],["2015-11-23",2.97,3.1,2.97,3.08,5500.0],["2015-11-24",3.03,3.05,2.98,2.99,12600.0],["2015-11-25",2.99,3.08,2.99,3.03,36000.0],["2015-11-27",3.01,3.04,3.0,3.03,3500.0],["2015-11-30",3.04,3.07,3.03,3.04,18200.0],["2015-12-01",3.06,3.08,3.0,3.06,35200.0],["2015-12-02",3.01,3.09,3.01,3.02,16200.0],["2015-12-03",3.03,3.07,3.0,3.0,19700.0],["2015-12-04",2.98,3.03,2.98,2.98,19900.0],["2015-12-07",2.96,2.97,2.94,2.94,50800.0],["2015-12-08",2.95,3.01,2.95,2.99,22400.0],["2015-12-09",2.98,3.0,2.97,2.97,51900.0],["2015-12-10",2.94,2.98,2.9,2.95,26100.0],["2015-12-11",2.92,2.97,2.92,2.93,8700.0],["2015-12-14",2.9,2.95,2.85,2.88,39000.0],["2015-12-15",2.86,2.9,2.83,2.85,64200.0],["2015-12-16",2.89,2.93,2.82,2.82,25000.0],["2015-12-17",2.82,2.85,2.73,2.75,42800.0],["2015-12-18",2.74,2.84,2.7,2.74,58500.0],["2015-12-21",2.76,2.76,2.69,2.72,52000.0],["2015-12-22",2.74,2.79,2.71,2.79,21800.0],["2015-12-23",2.71,2.8,2.71,2.78,29100.0],["2015-12-24",2.8,2.91,2.8,2.85,8900.0],["2015-12-28",2.81,2.92,2.8,2.83,24300.0],["2015-12-29",2.83,3.0,2.77,2.9,25800.0],["2015-12-30",2.9,3.01,2.9,2.9,62000.0],["2015-12-31",2.92,2.97,2.85,2.97,24900.0],["2016-01-04",3.02,3.02,2.94,2.97,37800.0],["2016-01-05",2.95,2.99,2.88,2.92,15400.0],["2016-01-06",2.87,2.95,2.7,2.88,29900.0],["2016-01-07",2.85,2.87,2.82,2.86,12500.0],["2016-01-08",2.89,2.91,2.84,2.9,29200.0],["2016-01-11",2.9,2.98,2.85,2.98,45600.0],["2016-01-12",3.0,3.01,2.98,3.01,25300.0],["2016-01-13",3.0,3.05,2.94,2.95,19200.0],["2016-01-14",2.76,2.89,2.72,2.86,27600.0],["2016-01-15",2.83,2.89,2.75,2.77,28500.0],["2016-01-19",2.76,2.77,2.7,2.73,23400.0],["2016-01-20",2.7,2.81,2.64,2.81,146100.0],["2016-01-21",2.81,2.85,2.8,2.85,27700.0],["2016-01-22",2.87,2.94,2.73,2.94,46400.0],["2016-01-25",2.94,2.98,2.86,2.86,18500.0],["2016-01-26",2.89,3.02,2.85,2.97,28000.0],["2016-01-27",2.99,2.99,2.95,2.99,42500.0],["2016-01-28",3.02,3.02,2.96,2.99,36100.0],["2016-01-29",3.01,3.03,2.97,2.97,67800.0],["2016-02-01",2.98,3.22,2.98,3.22,56100.0],["2016-02-02",3.21,3.25,3.17,3.2,11700.0],["2016-02-03",3.24,3.34,3.06,3.34,34100.0],["2016-02-04",3.3,3.36,3.21,3.21,47800.0],["2016-02-05",3.17,3.2,3.08,3.08,21700.0],["2016-02-08",3.09,3.09,2.86,2.98,39400.0],["2016-02-09",2.98,3.16,2.87,2.96,20600.0],["2016-02-10",2.96,3.01,2.87,2.89,114400.0],["2016-02-11",2.85,2.93,2.76,2.89,16800.0],["2016-02-12",2.94,2.99,2.8,2.91,38400.0],["2016-02-16",2.9,3.21,2.9,2.93,46600.0],["2016-02-17",2.91,3.0,2.91,3.0,40000.0],["2016-02-18",3.0,3.15,2.97,3.13,14300.0],["2016-02-19",3.07,3.2,3.06,3.16,30500.0],["2016-02-22",3.25,3.27,3.06,3.22,65900.0],["2016-02-23",3.19,3.24,3.05,3.07,46100.0],["2016-02-24",3.22,3.25,3.03,3.12,27200.0],["2016-02-25",3.11,3.17,3.11,3.12,13200.0],["2016-02-26",3.12,3.24,3.12,3.23,19600.0],["2016-02-29",3.24,3.32,3.1,3.25,37800.0],["2016-03-01",3.3,3.44,3.3,3.44,59400.0],["2016-03-02",3.2,3.38,2.98,3.18,26100.0],["2016-03-03",3.13,3.5,3.06,3.36,189900.0],["2016-03-04",3.33,3.45,3.31,3.42,27800.0],["2016-03-07",3.39,3.42,3.3,3.37,23400.0],["2016-03-08",3.3,3.41,3.21,3.38,44500.0],["2016-03-09",3.39,3.41,3.35,3.41,19400.0],["2016-03-10",3.42,3.5,3.39,3.49,17200.0],["2016-03-11",3.49,3.6,3.49,3.6,52300.0],["2016-03-14",3.6,3.6,3.4,3.48,64100.0],["2016-03-15",3.4,3.65,3.4,3.48,63700.0],["2016-03-16",3.5,3.62,3.43,3.48,71800.0],["2016-03-17",3.5,3.55,3.41,3.46,34800.0],["2016-03-18",3.5,3.52,3.49,3.49,30000.0],["2016-03-21",3.5,3.61,3.44,3.6,41700.0],["2016-03-22",3.5,3.69,3.5,3.63,124100.0],["2016-03-23",3.69,3.69,3.59,3.6,15100.0],["2016-03-24",3.58,3.64,3.42,3.42,20100.0],["2016-03-28",3.33,3.4,3.2,3.2,50800.0],["2016-03-29",3.22,3.32,3.07,3.21,52600.0],["2016-03-30",3.25,3.29,3.19,3.25,4000.0],["2016-03-31",3.28,3.43,3.28,3.28,46200.0],["2016-04-01",3.31,3.31,3.16,3.22,42300.0],["2016-04-04",3.18,3.27,3.17,3.17,16500.0],["2016-04-05",3.17,3.28,3.12,3.12,17300.0],["2016-04-06",3.15,3.24,3.13,3.17,19700.0],["2016-04-07",3.17,3.24,3.13,3.13,14400.0],["2016-04-08",3.15,3.22,3.15,3.2,2500.0],["2016-04-11",3.2,3.27,3.16,3.22,33100.0],["2016-04-12",3.3,3.4,3.27,3.36,42800.0],["2016-04-13",3.38,3.48,3.35,3.44,13500.0],["2016-04-14",3.45,3.48,3.45,3.47,10400.0],["2016-04-15",3.48,3.61,3.48,3.56,30600.0],["2016-04-18",3.59,3.59,3.55,3.56,15300.0],["2016-04-19",3.6,3.6,3.43,3.43,9000.0],["2016-04-20",3.35,3.49,3.35,3.42,18500.0],["2016-04-21",3.45,3.45,3.34,3.34,33100.0],["2016-04-22",3.36,3.45,3.28,3.32,9400.0],["2016-04-25",3.42,3.58,3.35,3.43,32800.0],["2016-04-26",3.41,3.64,3.41,3.6,31400.0],["2016-04-27",3.64,3.66,3.37,3.45,121300.0],["2016-04-28",3.41,3.49,3.4,3.43,11700.0],["2016-04-29",3.43,3.59,3.42,3.5,26800.0],["2016-05-02",3.5,3.51,3.44,3.45,41100.0],["2016-05-03",3.4,3.58,3.4,3.53,44900.0],["2016-05-04",3.55,3.62,3.5,3.62,55400.0],["2016-05-05",3.93,3.95,3.61,3.61,189800.0],["2016-05-06",3.65,3.69,3.43,3.49,115000.0],["2016-05-09",3.52,3.7,3.41,3.64,48200.0],["2016-05-10",3.76,3.84,3.53,3.77,63800.0],["2016-05-11",3.79,3.8,3.61,3.69,23700.0],["2016-05-12",3.71,3.79,3.41,3.55,77700.0],["2016-05-13",3.55,3.67,3.45,3.53,31500.0],["2016-05-16",3.5,3.61,3.45,3.48,21300.0],["2016-05-17",3.5,3.57,3.31,3.42,108700.0],["2016-05-18",3.4,3.43,3.29,3.4,33600.0],["2016-05-19",3.39,3.43,3.27,3.33,38800.0],["2016-05-20",3.37,3.4,3.26,3.33,25900.0],["2016-05-23",3.3,3.41,3.19,3.39,82000.0],["2016-05-24",3.42,3.47,3.28,3.43,56400.0],["2016-05-25",3.46,3.46,3.22,3.42,111200.0],["2016-05-26",3.41,3.48,3.37,3.42,49300.0],["2016-05-27",3.45,3.46,3.38,3.4,41400.0],["2016-05-31",3.44,3.5,3.41,3.46,48400.0],["2016-06-01",3.48,3.59,3.42,3.48,32200.0],["2016-06-02",3.52,3.57,3.4,3.53,173700.0],["2016-06-03",3.57,3.57,3.41,3.46,30700.0],["2016-06-06",3.51,3.56,3.42,3.45,59200.0],["2016-06-07",3.47,3.48,3.35,3.45,122800.0],["2016-06-08",3.45,3.5,3.36,3.39,28500.0],["2016-06-09",3.39,3.49,3.3,3.33,43200.0],["2016-06-10",3.37,3.37,3.22,3.31,22900.0],["2016-06-13",3.26,3.35,3.19,3.19,66100.0],["2016-06-14",3.22,3.31,3.16,3.29,31100.0],["2016-06-15",3.28,3.35,3.18,3.21,79500.0],["2016-06-16",3.19,3.31,3.18,3.28,13300.0],["2016-06-17",3.2,3.31,3.18,3.2,44600.0],["2016-06-20",3.26,3.3,3.09,3.19,87600.0],["2016-06-21",3.19,3.37,3.15,3.35,80500.0],["2016-06-22",3.38,3.53,3.34,3.48,331900.0],["2016-06-23",3.57,3.57,3.46,3.54,159900.0],["2016-06-24",3.46,3.55,3.38,3.5,51800.0],["2016-06-27",3.5,3.5,3.37,3.38,43900.0],["2016-06-28",3.44,3.47,3.31,3.47,9100.0],["2016-06-29",3.49,3.57,3.45,3.55,29300.0],["2016-06-30",3.46,3.66,3.46,3.6,71800.0],["2016-07-01",3.64,3.7,3.26,3.35,177500.0],["2016-07-05",3.49,3.6,3.4,3.5,105300.0],["2016-07-06",3.5,3.56,3.42,3.5,51000.0],["2016-07-07",3.47,3.56,3.45,3.45,103900.0],["2016-07-08",3.63,3.63,3.44,3.47,85400.0],["2016-07-11",3.49,3.6,3.39,3.4,65800.0],["2016-07-12",3.43,3.58,3.38,3.41,110900.0],["2016-07-13",3.39,3.45,3.36,3.44,58200.0],["2016-07-14",3.44,3.57,3.37,3.46,416100.0],["2016-07-15",3.49,3.55,3.47,3.51,107700.0],["2016-07-18",3.55,3.85,3.5,3.79,434000.0],["2016-07-19",5.35,5.63,4.86,5.05,11620000.0],["2016-07-20",5.02,5.14,4.9,4.93,1269400.0],["2016-07-21",4.93,5.09,4.8,4.94,682600.0],["2016-07-22",4.98,5.09,4.86,5.03,438600.0],["2016-07-25",5.07,5.28,5.03,5.14,886800.0],["2016-07-26",5.1,5.1,4.82,4.89,432700.0],["2016-07-27",4.86,4.96,4.81,4.95,138500.0],["2016-07-28",5.03,5.03,4.84,4.88,117900.0],["2016-07-29",4.84,4.96,4.81,4.92,101400.0],["2016-08-01",4.88,5.0,4.78,4.86,184000.0],["2016-08-02",4.86,5.23,4.81,5.22,1025400.0],["2016-08-03",5.35,5.43,4.86,4.98,1364000.0],["2016-08-04",5.04,5.06,4.92,4.95,336800.0],["2016-08-05",4.95,5.0,4.73,4.76,340500.0],["2016-08-08",4.8,4.91,4.7,4.76,373900.0],["2016-08-09",4.76,5.05,4.73,4.85,2234200.0],["2016-08-10",4.89,5.18,4.8,5.02,1011300.0],["2016-08-11",5.05,5.17,5.05,5.07,611900.0],["2016-08-12",5.1,5.15,5.07,5.11,165400.0],["2016-08-15",5.01,5.37,5.0,5.37,848500.0],["2016-08-16",5.37,5.63,5.23,5.42,942200.0],["2016-08-17",5.43,5.44,5.21,5.27,419200.0],["2016-08-18",5.29,5.55,5.28,5.42,456300.0],["2016-08-19",5.46,5.5,5.37,5.43,301400.0],["2016-08-22",5.43,5.58,5.42,5.49,758200.0],["2016-08-23",5.6,6.28,5.5,6.17,2949600.0],["2016-08-24",6.2,6.48,6.17,6.35,1573700.0],["2016-08-25",6.32,6.32,6.1,6.15,527900.0],["2016-08-26",6.13,6.36,6.1,6.25,310100.0],["2016-08-29",6.28,6.6,6.25,6.51,711200.0],["2016-08-30",6.55,6.55,6.22,6.25,440200.0],["2016-08-31",6.21,6.52,6.15,6.47,434600.0],["2016-09-01",6.43,6.5,6.23,6.31,365000.0],["2016-09-02",6.35,6.35,6.05,6.19,337700.0],["2016-09-06",6.16,6.16,5.91,6.06,427900.0],["2016-09-07",6.04,6.29,6.02,6.14,325100.0],["2016-09-08",6.11,6.16,6.0,6.06,134900.0],["2016-09-09",6.06,6.09,5.69,5.85,399100.0],["2016-09-12",5.8,5.94,5.67,5.84,207100.0],["2016-09-13",5.79,5.84,5.61,5.7,153500.0],["2016-09-14",5.67,5.8,5.56,5.71,209600.0],["2016-09-15",5.7,5.8,5.62,5.71,137700.0],["2016-09-16",5.66,5.77,5.65,5.73,96500.0],["2016-09-19",5.75,5.89,5.71,5.81,230200.0],["2016-09-20",5.85,6.12,5.85,6.11,362400.0],["2016-09-21",6.13,6.41,6.13,6.38,419500.0],["2016-09-22",6.4,6.44,6.14,6.38,332600.0],["2016-09-23",6.38,6.5,6.27,6.39,196800.0],["2016-09-26",6.4,6.58,6.32,6.39,269000.0],["2016-09-27",6.44,6.53,6.36,6.47,229600.0],["2016-09-28",6.49,6.53,6.28,6.4,173600.0],["2016-09-29",6.33,6.55,6.25,6.36,287500.0],["2016-09-30",6.37,6.72,6.37,6.65,605000.0],["2016-10-03",6.67,6.79,6.6,6.65,314500.0],["2016-10-04",6.65,6.65,6.26,6.4,325500.0],["2016-10-05",6.36,6.45,6.26,6.35,168900.0],["2016-10-06",6.45,6.6,6.35,6.53,374400.0],["2016-10-07",6.57,6.61,6.32,6.37,209600.0],["2016-10-10",6.3,6.56,6.3,6.41,167200.0],["2016-10-11",6.44,6.5,6.18,6.24,216400.0],["2016-10-12",6.21,6.37,6.18,6.23,99200.0],["2016-10-13",6.2,6.22,5.88,6.02,276700.0],["2016-10-14",6.05,6.25,5.97,6.08,258700.0],["2016-10-17",6.15,6.39,6.09,6.36,476200.0],["2016-10-18",6.42,7.0,6.27,6.8,1389200.0],["2016-10-19",6.86,6.94,6.56,6.57,392800.0],["2016-10-20",6.64,6.71,6.51,6.64,211900.0],["2016-10-21",6.63,6.88,6.54,6.79,388200.0],["2016-10-24",6.85,6.96,6.49,6.64,452000.0],["2016-10-25",6.59,6.64,6.27,6.3,333900.0],["2016-10-26",6.27,6.34,6.04,6.09,319800.0],["2016-10-27",6.08,6.25,5.92,6.13,357800.0],["2016-10-28",6.1,6.15,5.99,6.04,257700.0],["2016-10-31",6.02,6.16,5.94,6.1,217700.0],["2016-11-01",6.15,6.15,5.77,5.8,357300.0],["2016-11-02",5.75,5.88,5.55,5.68,281500.0],["2016-11-03",6.3,6.6,6.15,6.43,1105300.0],["2016-11-04",6.45,6.54,6.22,6.28,337500.0],["2016-11-07",6.39,6.95,6.39,6.82,1211000.0],["2016-11-08",6.84,6.96,6.68,6.76,584900.0],["2016-11-09",6.62,6.94,6.37,6.82,338900.0],["2016-11-10",6.8,6.9,6.78,6.87,503500.0],["2016-11-11",6.85,7.53,6.85,7.25,846100.0],["2016-11-14",7.41,7.59,7.25,7.41,618400.0],["2016-11-15",7.45,7.78,7.37,7.66,525200.0],["2016-11-16",7.7,8.0,7.6,7.79,542700.0],["2016-11-17",7.74,7.87,7.74,7.82,293800.0],["2016-11-18",7.78,7.88,7.48,7.61,472600.0],["2016-11-21",7.41,8.48,7.29,8.3,1754900.0],["2016-11-22",8.43,8.5,7.9,7.93,782600.0],["2016-11-23",7.98,8.25,7.95,8.22,405000.0],["2016-11-25",8.22,8.28,8.12,8.18,158300.0],["2016-11-28",8.1,8.17,7.95,7.99,245800.0],["2016-11-29",8.03,8.08,7.93,8.02,196000.0],["2016-11-30",8.05,8.05,7.56,7.61,621400.0],["2016-12-01",7.56,7.8,7.15,7.76,412000.0],["2016-12-02",7.83,8.16,7.8,7.97,294000.0],["2016-12-05",7.48,7.48,6.51,6.84,2258900.0],["2016-12-06",6.84,7.28,6.74,7.27,817900.0],["2016-12-07",7.34,7.67,7.23,7.32,724700.0],["2016-12-08",7.25,7.41,6.93,7.33,963600.0],["2016-12-09",7.38,7.48,7.28,7.39,3645600.0],["2016-12-12",7.38,7.67,7.2,7.65,675900.0],["2016-12-13",7.63,7.7,7.28,7.66,490600.0],["2016-12-14",7.67,7.67,7.41,7.51,446200.0],["2016-12-15",7.56,7.67,7.44,7.66,619500.0],["2016-12-16",7.59,7.87,7.36,7.68,1449000.0],["2016-12-19",7.68,7.71,7.37,7.38,670600.0],["2016-12-20",7.36,7.52,7.35,7.35,597700.0],["2016-12-21",7.37,7.65,7.37,7.58,400800.0],["2016-12-22",7.54,7.64,7.38,7.52,388800.0],["2016-12-23",7.48,7.5,7.35,7.35,601400.0],["2016-12-27",7.36,7.49,7.15,7.35,998000.0],["2016-12-28",7.4,7.44,7.27,7.39,529900.0],["2016-12-29",7.43,7.7,7.36,7.7,584900.0],["2016-12-30",7.72,8.45,7.7,8.01,1357900.0],["2017-01-03",8.09,8.09,7.8,7.91,651200.0],["2017-01-04",7.91,8.27,7.85,8.12,571400.0],["2017-01-05",8.08,8.24,7.81,7.82,429600.0],["2017-01-06",7.82,7.87,7.65,7.76,344100.0],["2017-01-09",7.75,7.83,7.45,7.78,482200.0],["2017-01-10",7.8,7.88,7.62,7.86,427100.0],["2017-01-11",7.88,8.28,7.83,8.2,674600.0],["2017-01-12",8.21,8.23,7.77,7.82,487000.0],["2017-01-13",7.8,7.88,7.77,7.84,339500.0],["2017-01-17",7.83,7.83,7.5,7.53,502900.0],["2017-01-18",7.51,7.7,7.45,7.55,270900.0],["2017-01-19",7.59,7.6,7.39,7.43,486800.0],["2017-01-20",7.44,7.56,7.41,7.49,189800.0],["2017-01-23",7.47,7.6,7.46,7.51,236500.0],["2017-01-24",7.52,7.58,7.47,7.54,208800.0],["2017-01-25",7.62,7.74,7.55,7.66,197400.0],["2017-01-26",7.69,7.84,7.51,7.58,255600.0],["2017-01-27",7.56,7.56,7.34,7.41,266100.0],["2017-01-30",7.45,7.53,7.15,7.26,415400.0],["2017-01-31",7.2,7.3,7.12,7.26,272200.0],["2017-02-01",7.29,7.39,7.27,7.36,139900.0],["2017-02-02",7.36,7.36,7.14,7.23,282700.0],["2017-02-03",7.27,7.36,7.23,7.33,181800.0],["2017-02-06",7.38,7.4,7.22,7.28,188200.0],["2017-02-07",7.29,7.34,7.13,7.31,230300.0],["2017-02-08",7.29,7.43,7.15,7.42,286600.0],["2017-02-09",7.41,7.55,7.36,7.53,293500.0],["2017-02-10",7.58,7.65,7.45,7.65,224600.0],["2017-02-13",7.71,7.78,7.6,7.68,346500.0],["2017-02-14",7.67,7.76,7.56,7.72,174100.0],["2017-02-15",7.69,7.82,7.65,7.75,233100.0],["2017-02-16",7.77,7.85,7.69,7.84,203500.0],["2017-02-17",7.82,7.89,7.64,7.73,241200.0],["2017-02-21",7.71,7.81,7.64,7.78,193200.0],["2017-02-22",7.76,7.79,7.29,7.63,524800.0],["2017-02-23",7.63,7.69,7.33,7.33,223200.0],["2017-02-24",7.3,7.34,7.13,7.16,367300.0],["2017-02-27",7.13,7.32,6.9,7.32,437100.0],["2017-02-28",7.32,7.33,7.07,7.16,382000.0],["2017-03-01",7.21,7.42,7.12,7.39,539600.0],["2017-03-02",7.0,7.5,6.65,7.29,1277900.0],["2017-03-03",7.33,7.39,7.01,7.13,622600.0],["2017-03-06",7.08,7.24,7.0,7.04,270200.0],["2017-03-07",6.99,7.22,6.99,7.12,308600.0],["2017-03-08",7.11,7.15,7.05,7.11,227600.0],["2017-03-09",7.11,7.14,7.05,7.09,282200.0],["2017-03-10",7.1,7.21,7.03,7.07,497200.0],["2017-03-13",7.15,7.21,7.11,7.15,249200.0],["2017-03-14",7.1,7.18,7.05,7.17,373800.0],["2017-03-15",7.18,7.19,6.79,6.84,1717000.0],["2017-03-16",6.75,6.94,6.48,6.62,933700.0],["2017-03-17",6.6,6.6,6.38,6.47,1076800.0],["2017-03-20",6.45,6.55,6.26,6.35,1031000.0],["2017-03-21",6.37,6.4,6.02,6.13,844300.0],["2017-03-22",6.06,6.27,6.03,6.25,916500.0],["2017-03-23",6.25,6.65,6.25,6.62,547400.0],["2017-03-24",6.73,6.75,6.47,6.58,416600.0],["2017-03-27",6.51,6.51,6.35,6.46,393300.0],["2017-03-28",6.42,6.46,6.26,6.44,245100.0],["2017-03-29",6.42,6.42,6.27,6.3,303100.0],["2017-03-30",6.29,6.4,6.25,6.37,126700.0],["2017-03-31",6.38,6.62,6.3,6.6,436900.0],["2017-04-03",6.59,6.62,6.32,6.35,479400.0],["2017-04-04",6.34,6.41,6.32,6.35,187500.0],["2017-04-05",6.35,6.45,6.35,6.35,230500.0],["2017-04-06",6.35,6.51,6.33,6.47,407400.0],["2017-04-07",6.46,6.59,6.4,6.59,275400.0],["2017-04-10",6.58,6.75,6.4,6.45,411100.0],["2017-04-11",6.46,6.62,6.45,6.52,219000.0],["2017-04-12",6.52,6.58,6.44,6.48,355800.0],["2017-04-13",6.47,6.64,6.46,6.51,122500.0],["2017-04-17",6.53,6.57,6.49,6.55,116600.0],["2017-04-18",6.55,6.64,6.5,6.61,141300.0],["2017-04-19",6.65,6.8,6.59,6.78,258700.0],["2017-04-20",6.8,6.84,6.66,6.68,213600.0],["2017-04-21",6.7,6.78,6.58,6.69,123200.0],["2017-04-24",6.79,6.85,6.7,6.79,124700.0],["2017-04-25",6.84,7.64,6.84,7.29,2034700.0],["2017-04-26",7.3,7.35,7.15,7.2,379700.0],["2017-04-27",7.22,7.24,7.01,7.08,275500.0],["2017-04-28",7.04,7.14,7.0,7.1,290100.0],["2017-05-01",7.1,7.14,6.91,7.06,275200.0],["2017-05-02",7.05,7.13,6.9,6.94,438000.0],["2017-05-03",6.97,7.04,6.8,6.99,675300.0],["2017-05-04",7.1,7.29,6.75,7.07,950800.0],["2017-05-05",7.16,7.18,7.05,7.1,541500.0],["2017-05-08",7.15,7.27,7.06,7.16,365000.0],["2017-05-09",7.13,7.24,7.04,7.16,453500.0],["2017-05-10",7.17,7.65,7.15,7.28,1464300.0],["2017-05-11",7.3,7.58,7.21,7.58,637400.0],["2017-05-12",7.59,7.89,7.48,7.8,741900.0],["2017-05-15",7.88,8.14,7.88,8.14,898800.0],["2017-05-16",8.25,8.73,8.25,8.45,1166700.0],["2017-05-17",8.41,8.55,7.85,7.91,846900.0],["2017-05-18",7.9,8.13,7.87,8.08,422500.0],["2017-05-19",8.08,8.17,8.0,8.1,268100.0],["2017-05-22",8.17,8.26,8.03,8.24,356200.0],["2017-05-23",8.33,8.48,8.24,8.39,499000.0],["2017-05-24",8.45,8.49,8.24,8.32,299200.0],["2017-05-25",8.32,8.32,7.9,8.08,352700.0],["2017-05-26",8.04,8.14,7.98,8.02,201800.0],["2017-05-30",8.05,8.05,7.9,7.97,232600.0],["2017-05-31",7.97,8.16,7.88,8.16,321600.0],["2017-06-01",8.22,8.27,8.06,8.24,244300.0],["2017-06-02",8.23,8.8,8.16,8.44,577100.0],["2017-06-05",8.5,8.79,8.44,8.74,471100.0],["2017-06-06",8.65,8.74,8.43,8.6,285200.0],["2017-06-07",8.63,8.67,8.5,8.65,218900.0],["2017-06-08",8.65,8.82,8.57,8.7,397500.0],["2017-06-09",8.74,8.93,8.54,8.56,479900.0],["2017-06-12",8.55,8.61,8.3,8.51,382600.0],["2017-06-13",8.52,8.64,8.42,8.5,238900.0],["2017-06-14",8.57,8.71,8.3,8.47,342100.0],["2017-06-15",8.46,8.51,8.3,8.44,215400.0],["2017-06-16",8.48,8.48,8.15,8.29,357600.0],["2017-06-19",8.37,8.5,8.23,8.49,314100.0],["2017-06-20",8.45,8.53,8.34,8.42,193200.0],["2017-06-21",8.43,8.58,8.32,8.38,253900.0],["2017-06-22",8.38,8.49,7.99,8.03,502600.0],["2017-06-23",7.99,8.07,7.8,7.95,4447300.0],["2017-06-26",7.97,8.49,7.97,8.29,521000.0],["2017-06-27",8.33,8.56,8.21,8.28,336600.0],["2017-06-28",8.39,8.52,8.2,8.5,291700.0],["2017-06-29",8.56,8.58,8.2,8.38,308700.0],["2017-06-30",8.42,8.51,8.23,8.45,500400.0],["2017-07-03",8.47,8.64,8.35,8.57,361100.0],["2017-07-05",8.58,8.98,8.52,8.88,1165000.0],["2017-07-06",8.89,9.19,8.8,8.9,963500.0],["2017-07-07",8.88,9.39,8.75,9.3,711900.0],["2017-07-10",9.32,9.37,9.14,9.27,574300.0],["2017-07-11",9.26,9.32,8.99,9.18,674300.0],["2017-07-12",9.22,9.4,9.22,9.3,441900.0],["2017-07-13",9.3,9.44,9.22,9.3,677000.0],["2017-07-14",9.3,9.35,9.16,9.19,348000.0],["2017-07-17",9.2,9.22,8.86,9.16,1404400.0],["2017-07-18",9.16,9.34,9.12,9.22,783900.0],["2017-07-19",9.27,9.35,8.95,9.01,953700.0],["2017-07-20",9.0,9.03,8.53,8.73,1416900.0],["2017-07-21",8.66,8.7,7.89,8.32,2367600.0],["2017-07-24",8.32,8.49,8.08,8.41,686400.0],["2017-07-25",8.39,8.48,8.27,8.45,562300.0],["2017-07-26",8.46,8.62,8.19,8.24,492900.0],["2017-07-27",8.24,8.25,7.99,8.0,1061300.0],["2017-07-28",7.98,8.21,7.92,7.96,665900.0],["2017-07-31",7.95,8.15,7.81,8.09,465500.0],["2017-08-01",8.15,8.22,7.99,8.19,335100.0],["2017-08-02",8.2,8.24,7.99,8.0,252200.0],["2017-08-03",7.99,8.08,7.82,7.88,266500.0],["2017-08-04",7.92,8.01,7.71,7.93,294100.0],["2017-08-07",7.76,8.05,7.75,7.94,332000.0],["2017-08-08",7.96,8.17,7.9,8.03,312100.0],["2017-08-09",8.09,8.09,7.88,7.96,766000.0],["2017-08-10",9.85,10.4,9.06,9.26,7631100.0],["2017-08-11",8.77,9.08,8.4,8.65,2165100.0],["2017-08-14",8.65,8.95,8.64,8.9,1299400.0],["2017-08-15",8.87,9.0,8.71,8.73,807300.0],["2017-08-16",8.74,8.83,8.57,8.6,622900.0],["2017-08-17",8.52,8.7,8.45,8.46,524100.0],["2017-08-18",8.43,8.63,8.42,8.56,388100.0],["2017-08-21",8.55,8.68,8.33,8.41,346100.0],["2017-08-22",8.45,8.68,8.4,8.43,500100.0],["2017-08-23",8.43,8.57,8.42,8.5,321600.0],["2017-08-24",8.55,8.63,8.43,8.55,259800.0],["2017-08-25",8.54,8.62,8.43,8.55,400200.0],["2017-08-28",8.55,8.67,8.47,8.63,331000.0],["2017-08-29",8.6,8.82,8.56,8.81,433100.0],["2017-08-30",8.83,9.26,8.82,9.16,545300.0],["2017-08-31",9.16,9.23,8.88,8.9,508100.0],["2017-09-01",8.96,9.07,8.88,9.01,283900.0],["2017-09-05",9.01,9.2,8.92,9.17,514200.0],["2017-09-06",9.19,9.47,9.15,9.44,414100.0],["2017-09-07",9.45,9.45,9.22,9.36,529800.0],["2017-09-08",9.33,9.37,9.04,9.13,640900.0],["2017-09-11",9.24,9.25,8.87,8.94,416400.0],["2017-09-12",9.02,9.03,8.8,8.92,441200.0],["2017-09-13",8.96,9.17,8.96,9.09,474800.0],["2017-09-14",9.1,9.24,8.99,9.03,418200.0],["2017-09-15",9.0,9.16,8.99,9.16,590200.0],["2017-09-18",9.08,9.42,9.08,9.39,428600.0],["2017-09-19",9.4,9.8,9.23,9.29,685000.0],["2017-09-20",9.28,9.55,9.25,9.26,444300.0],["2017-09-21",9.36,9.43,8.31,8.47,1307100.0],["2017-09-22",8.48,8.48,7.92,7.94,1816100.0],["2017-09-25",7.9,8.26,7.9,8.15,1200700.0],["2017-09-26",8.16,8.4,8.04,8.12,699100.0],["2017-09-27",8.18,8.25,7.83,7.9,956100.0],["2017-09-28",7.82,7.9,7.58,7.71,1100700.0],["2017-09-29",7.71,7.84,7.67,7.81,747800.0],["2017-10-02",7.8,7.91,7.68,7.7,1002600.0],["2017-10-03",7.7,7.97,7.7,7.83,974000.0],["2017-10-04",7.81,8.02,7.68,7.83,1068200.0],["2017-10-05",7.89,7.89,7.52,7.53,830700.0],["2017-10-06",7.53,7.7,7.38,7.59,966800.0],["2017-10-09",7.53,7.73,7.53,7.63,491000.0],["2017-10-10",7.63,7.7,7.52,7.57,423600.0],["2017-10-11",6.2,6.84,6.06,6.39,5751400.0],["2017-10-12",6.34,6.39,6.03,6.3,1910000.0],["2017-10-13",6.29,6.33,5.88,5.96,1136800.0],["2017-10-16",5.94,6.21,5.88,6.21,1226000.0],["2017-10-17",6.17,6.27,6.01,6.02,561100.0],["2017-10-18",6.07,6.14,6.0,6.04,717300.0],["2017-10-19",6.02,6.03,5.89,6.0,422500.0],["2017-10-20",6.04,6.06,5.87,5.96,571100.0],["2017-10-23",5.93,6.15,5.8,5.83,654500.0],["2017-10-24",5.79,6.07,5.79,6.04,826400.0],["2017-10-25",6.03,6.05,5.89,5.94,556700.0],["2017-10-26",5.96,6.03,5.85,5.91,381900.0],["2017-10-27",5.92,5.96,5.84,5.87,427300.0],["2017-10-30",5.85,5.9,5.8,5.84,571000.0],["2017-10-31",5.9,5.97,5.81,5.92,784900.0],["2017-11-01",5.88,5.91,5.74,5.85,575000.0],["2017-11-02",5.84,6.21,5.81,6.06,603100.0],["2017-11-03",6.08,6.08,6.01,6.06,682300.0],["2017-11-06",6.01,6.07,5.9,5.99,753900.0],["2017-11-07",6.0,6.04,5.88,5.95,460700.0],["2017-11-08",5.91,5.99,5.84,5.86,769200.0],["2017-11-09",5.72,6.32,5.7,6.32,1733900.0],["2017-11-10",6.3,6.4,6.08,6.12,866900.0],["2017-11-13",6.11,6.3,6.1,6.18,565200.0],["2017-11-14",6.17,6.21,5.84,5.86,713100.0],["2017-11-15",5.83,5.91,5.74,5.85,423600.0],["2017-11-16",5.86,5.87,5.73,5.74,533300.0],["2017-11-17",5.7,5.82,5.54,5.76,626700.0],["2017-11-20",5.8,5.88,5.72,5.87,395500.0],["2017-11-21",5.91,5.96,5.74,5.77,476300.0],["2017-11-22",5.79,5.9,5.67,5.76,489900.0],["2017-11-24",5.76,5.77,5.6,5.67,292200.0],["2017-11-27",5.66,5.82,5.62,5.68,383600.0],["2017-11-28",5.67,5.7,5.6,5.68,353300.0],["2017-11-29",5.68,5.75,5.66,5.7,272300.0],["2017-11-30",5.72,5.78,5.67,5.74,308900.0],["2017-12-01",5.76,5.8,5.51,5.66,547100.0],["2017-12-04",5.69,5.74,5.62,5.62,406600.0],["2017-12-05",5.65,5.69,5.49,5.61,500900.0],["2017-12-06",5.6,5.6,5.4,5.51,565600.0],["2017-12-07",5.5,5.57,5.45,5.49,391600.0],["2017-12-08",5.51,5.64,5.45,5.61,534300.0],["2017-12-11",5.61,5.69,5.58,5.6,516100.0],["2017-12-12",5.62,5.78,5.62,5.77,546900.0],["2017-12-13",5.75,5.99,5.73,5.91,831800.0],["2017-12-14",5.93,5.93,5.68,5.77,508000.0],["2017-12-15",5.77,5.88,5.72,5.72,556400.0],["2017-12-18",5.72,5.84,5.67,5.72,377700.0],["2017-12-19",5.74,5.78,5.68,5.7,304200.0],["2017-12-20",5.87,6.33,5.86,6.06,1215300.0],["2017-12-21",6.06,6.17,5.94,5.95,610400.0],["2017-12-22",5.95,6.0,5.85,5.92,499200.0],["2017-12-26",5.89,6.18,5.88,6.17,414900.0],["2017-12-27",6.13,6.18,5.96,6.03,397600.0],["2017-12-28",5.98,6.23,5.91,6.15,543600.0],["2017-12-29",6.1,6.16,6.02,6.07,528500.0],["2018-01-02",6.1,6.29,6.07,6.22,425900.0],["2018-01-03",6.23,6.23,6.0,6.03,323800.0],["2018-01-04",6.04,6.25,6.0,6.23,359100.0],["2018-01-05",6.25,6.37,6.1,6.25,505400.0],["2018-01-08",6.26,6.62,6.16,6.57,695300.0],["2018-01-09",6.57,6.57,6.13,6.19,599400.0],["2018-01-10",6.19,6.29,6.08,6.29,258900.0],["2018-01-11",6.27,6.48,6.22,6.43,285500.0],["2018-01-12",6.45,6.5,6.33,6.37,269500.0],["2018-01-16",6.37,6.47,6.21,6.23,212600.0],["2018-01-17",6.24,6.37,6.15,6.3,193000.0],["2018-01-18",6.29,6.36,6.18,6.2,159200.0],["2018-01-19",6.2,6.33,6.15,6.3,201400.0],["2018-01-22",6.26,6.28,6.13,6.24,174500.0],["2018-01-23",6.24,6.29,6.15,6.29,140200.0],["2018-01-24",6.34,6.44,6.27,6.41,364700.0],["2018-01-25",6.5,6.98,6.42,6.64,1092900.0],["2018-01-26",6.68,6.72,6.34,6.62,364100.0],["2018-01-29",6.61,6.64,6.45,6.57,314100.0],["2018-01-30",6.51,6.56,6.33,6.47,375200.0],["2018-01-31",6.49,6.52,6.22,6.28,384800.0],["2018-02-01",6.27,6.39,6.15,6.32,335500.0],["2018-02-02",6.29,6.29,6.02,6.09,338600.0],["2018-02-05",6.03,6.11,5.86,5.86,363100.0],["2018-02-06",5.76,5.96,5.61,5.89,332000.0],["2018-02-07",5.87,5.99,5.82,5.93,139700.0],["2018-02-08",5.95,5.96,5.83,5.87,287200.0],["2018-02-09",5.94,5.95,5.65,5.81,228800.0],["2018-02-12",5.81,5.85,5.68,5.76,216300.0],["2018-02-13",5.73,5.8,5.65,5.79,165500.0],["2018-02-14",5.73,5.99,5.65,5.95,199600.0],["2018-02-15",6.0,6.07,5.92,6.06,143500.0],["2018-02-16",6.04,6.22,6.03,6.13,472400.0],["2018-02-20",6.13,6.24,6.05,6.19,258700.0],["2018-02-21",6.23,6.28,6.11,6.14,162200.0],["2018-02-22",6.14,6.16,6.01,6.06,182800.0],["2018-02-23",6.12,6.12,6.0,6.07,223800.0],["2018-02-26",6.1,6.23,5.95,6.0,192300.0],["2018-02-27",5.99,6.16,5.99,6.07,215900.0],["2018-02-28",6.07,6.21,6.05,6.1,259400.0],["2018-03-01",6.11,6.13,5.94,6.02,172900.0],["2018-03-02",5.98,6.26,5.94,6.21,203800.0],["2018-03-05",6.21,6.38,5.81,6.34,215600.0],["2018-03-06",6.33,6.33,6.07,6.15,349300.0],["2018-03-07",6.16,6.26,6.07,6.17,436200.0],["2018-03-08",5.62,5.8,5.37,5.56,1862200.0],["2018-03-09",5.58,5.61,5.4,5.44,774800.0],["2018-03-12",5.43,5.54,5.4,5.48,618100.0],["2018-03-13",5.5,5.55,5.44,5.49,329500.0],["2018-03-14",5.5,5.53,5.45,5.47,376700.0],["2018-03-15",5.47,5.54,5.38,5.48,403400.0],["2018-03-16",5.47,5.5,5.35,5.4,619700.0],["2018-03-19",5.4,5.43,4.91,4.99,1505500.0],["2018-03-20",4.98,5.03,4.88,4.94,467500.0],["2018-03-21",4.95,4.99,4.86,4.89,456200.0],["2018-03-22",4.88,4.93,4.68,4.69,513800.0],["2018-03-23",4.69,4.69,4.57,4.59,482300.0],["2018-03-26",4.59,4.64,4.39,4.43,666000.0],["2018-03-27",4.44,4.53,4.43,4.52,399700.0],["2018-03-28",4.54,4.99,4.47,4.91,546400.0],["2018-03-29",4.94,4.98,4.88,4.94,334400.0],["2018-04-02",4.93,4.97,4.76,4.79,230900.0],["2018-04-03",4.79,4.87,4.68,4.7,198100.0],["2018-04-04",4.66,4.88,4.63,4.86,277700.0],["2018-04-05",4.88,4.94,4.83,4.89,438700.0],["2018-04-06",4.88,4.94,4.64,4.67,412000.0],["2018-04-09",4.69,4.77,4.6,4.69,250100.0],["2018-04-10",4.72,4.75,4.49,4.55,251100.0],["2018-04-11",4.53,4.57,4.43,4.52,237500.0],["2018-04-12",4.54,4.54,4.46,4.49,222200.0],["2018-04-13",4.49,4.49,4.39,4.42,238100.0],["2018-04-16",4.45,4.45,4.33,4.36,286100.0],["2018-04-17",4.36,4.46,4.28,4.41,336900.0],["2018-04-18",4.52,4.58,4.45,4.5,317200.0],["2018-04-19",4.49,4.6,4.49,4.58,248400.0],["2018-04-20",4.56,4.59,4.36,4.38,318800.0],["2018-04-23",4.38,4.41,4.26,4.29,306700.0],["2018-04-24",4.31,4.32,4.15,4.25,271700.0],["2018-04-25",4.24,4.4,4.18,4.36,183700.0],["2018-04-26",4.36,4.41,4.25,4.33,233800.0],["2018-04-27",4.34,4.5,4.33,4.48,206300.0],["2018-04-30",4.47,4.54,4.35,4.38,256000.0],["2018-05-01",4.36,4.49,4.21,4.46,473600.0],["2018-05-02",4.4,4.4,3.95,3.99,685900.0],["2018-05-03",3.96,4.0,3.65,3.78,702200.0],["2018-05-04",3.77,4.03,3.68,3.96,515800.0],["2018-05-07",4.0,4.03,3.91,4.01,307400.0],["2018-05-08",3.98,4.19,3.98,4.16,255700.0],["2018-05-09",4.18,4.19,4.05,4.1,512500.0],["2018-05-10",3.27,3.3,2.71,3.07,5079600.0],["2018-05-11",3.02,3.02,2.56,2.63,1937200.0],["2018-05-14",2.6,2.75,2.59,2.61,965400.0],["2018-05-15",2.61,2.61,2.5,2.52,718500.0],["2018-05-16",2.52,2.56,2.5,2.52,496700.0],["2018-05-17",2.54,2.58,2.45,2.55,825300.0],["2018-05-18",2.56,2.57,2.48,2.49,470700.0],["2018-05-21",2.49,2.5,2.27,2.3,825700.0],["2018-05-22",2.32,2.32,2.2,2.24,671400.0],["2018-05-23",2.22,2.26,2.05,2.17,776200.0],["2018-05-24",2.25,2.73,2.24,2.61,2803800.0],["2018-05-25",2.6,2.62,2.45,2.51,893000.0],["2018-05-29",2.51,2.59,2.31,2.4,523800.0],["2018-05-30",2.4,2.44,2.22,2.27,823900.0],["2018-05-31",2.25,2.29,2.16,2.2,1008300.0],["2018-06-01",2.22,2.23,2.08,2.1,958900.0],["2018-06-04",2.1,2.16,2.08,2.14,830200.0],["2018-06-05",2.15,2.26,2.15,2.25,1054100.0],["2018-06-06",2.25,2.44,2.2,2.36,1602000.0],["2018-06-07",2.4,2.47,2.34,2.38,858600.0],["2018-06-08",2.4,2.4,2.24,2.31,722300.0],["2018-06-11",2.32,2.44,2.32,2.37,775400.0],["2018-06-12",2.37,2.38,2.27,2.29,537600.0],["2018-06-13",2.28,2.31,2.21,2.29,1306900.0],["2018-06-14",2.29,2.36,2.22,2.28,658000.0],["2018-06-15",2.26,2.27,2.15,2.19,548600.0],["2018-06-18",2.17,2.33,2.16,2.29,587400.0],["2018-06-19",2.28,2.4,2.23,2.37,418700.0],["2018-06-20",2.39,2.5,2.33,2.35,821600.0],["2018-06-21",2.35,2.39,2.27,2.29,553100.0],["2018-06-22",2.28,2.3,2.19,2.2,4491900.0],["2018-06-25",2.21,2.28,2.18,2.21,572000.0],["2018-06-26",2.22,2.27,2.22,2.24,472300.0],["2018-06-27",2.25,2.25,2.1,2.11,854600.0],["2018-06-28",2.1,2.11,1.93,1.96,918000.0],["2018-06-29",1.96,2.02,1.96,2.01,552900.0],["2018-07-02",2.01,2.06,1.98,2.06,333300.0],["2018-07-03",2.06,2.15,2.01,2.1,346500.0],["2018-07-05",2.1,2.1,2.03,2.07,287000.0],["2018-07-06",2.06,2.18,2.06,2.17,419400.0],["2018-07-09",2.18,2.2,2.15,2.17,281200.0],["2018-07-10",2.16,2.39,2.16,2.37,706500.0],["2018-07-11",2.35,2.35,2.14,2.16,512800.0],["2018-07-12",2.17,2.21,2.12,2.18,577200.0],["2018-07-13",2.18,2.22,2.15,2.16,232000.0],["2018-07-16",2.16,2.17,2.12,2.13,283400.0],["2018-07-17",2.12,2.14,2.09,2.11,260900.0],["2018-07-18",2.1,2.18,2.09,2.11,180900.0],["2018-07-19",2.1,2.1,1.84,1.84,1277500.0],["2018-07-20",1.82,1.93,1.76,1.89,1389000.0],["2018-07-23",1.91,1.91,1.72,1.84,884000.0],["2018-07-24",1.84,1.84,1.73,1.74,578700.0],["2018-07-25",1.74,1.78,1.66,1.78,580500.0],["2018-07-26",1.78,1.8,1.72,1.76,240900.0],["2018-07-27",1.75,1.79,1.71,1.71,238200.0],["2018-07-30",1.71,1.78,1.66,1.74,333000.0],["2018-07-31",1.73,1.87,1.72,1.82,365800.0],["2018-08-01",1.83,1.9,1.81,1.89,329200.0],["2018-08-02",1.87,1.95,1.82,1.89,432900.0],["2018-08-03",1.9,1.94,1.85,1.88,318100.0],["2018-08-06",1.88,1.94,1.86,1.91,336500.0],["2018-08-07",1.91,1.97,1.82,1.84,304600.0],["2018-08-08",1.83,1.85,1.71,1.77,502700.0],["2018-08-09",1.6,2.16,1.58,1.87,2158400.0],["2018-08-10",1.9,1.92,1.8,1.83,1256800.0],["2018-08-13",1.82,2.0,1.82,1.87,481900.0],["2018-08-14",1.89,1.96,1.8,1.88,238300.0],["2018-08-15",1.86,1.88,1.78,1.83,346300.0],["2018-08-16",1.83,1.87,1.74,1.75,717400.0],["2018-08-17",1.75,1.82,1.74,1.76,396200.0],["2018-08-20",1.76,1.78,1.71,1.73,320300.0],["2018-08-21",1.73,1.84,1.72,1.78,503600.0],["2018-08-22",1.79,1.79,1.67,1.72,486600.0],["2018-08-23",1.73,1.78,1.71,1.76,354400.0],["2018-08-24",1.76,1.81,1.76,1.79,373700.0],["2018-08-27",1.8,1.81,1.7,1.71,203700.0],["2018-08-28",1.71,1.77,1.71,1.74,128300.0],["2018-08-29",1.75,1.78,1.71,1.75,121700.0],["2018-08-30",1.74,1.84,1.69,1.81,260200.0],["2018-08-31",1.81,1.89,1.81,1.87,329900.0],["2018-09-04",1.86,1.93,1.79,1.84,244500.0],["2018-09-05",1.85,1.88,1.79,1.84,153500.0],["2018-09-06",1.82,1.9,1.78,1.78,236300.0],["2018-09-07",1.79,1.8,1.75,1.78,145300.0],["2018-09-10",1.78,1.82,1.71,1.71,311800.0],["2018-09-11",1.72,1.72,1.53,1.53,929300.0],["2018-09-12",1.52,1.62,1.5,1.54,581000.0],["2018-09-13",1.54,1.54,1.39,1.4,725800.0],["2018-09-14",1.41,1.42,1.39,1.39,280900.0],["2018-09-17",1.4,1.4,1.32,1.32,288300.0],["2018-09-18",1.31,1.33,1.22,1.3,554800.0],["2018-09-19",1.32,1.47,1.22,1.42,709800.0],["2018-09-20",1.42,1.47,1.28,1.31,334600.0],["2018-09-21",1.3,1.4,1.3,1.34,309900.0],["2018-09-24",1.33,1.44,1.28,1.4,268300.0],["2018-09-25",1.4,1.43,1.37,1.38,384000.0],["2018-09-26",1.39,1.4,1.25,1.3,425900.0],["2018-09-27",1.29,1.31,1.28,1.29,293600.0],["2018-09-28",1.29,1.3,1.26,1.28,178000.0],["2018-10-01",1.29,1.3,1.25,1.27,211000.0],["2018-10-02",1.26,1.26,1.16,1.16,447600.0],["2018-10-03",1.16,1.2,1.14,1.15,391100.0],["2018-10-04",1.16,1.23,1.14,1.2,373600.0],["2018-10-05",1.2,1.24,1.13,1.17,269000.0],["2018-10-08",1.16,1.34,1.16,1.27,784200.0],["2018-10-09",1.26,1.26,1.11,1.15,408600.0],["2018-10-10",1.15,1.2,1.1,1.12,332800.0],["2018-10-11",1.11,1.13,1.0,1.02,488700.0],["2018-10-12",1.04,1.1,1.03,1.05,299400.0],["2018-10-15",1.04,1.26,1.02,1.23,1086000.0],["2018-10-16",1.17,1.17,0.84,0.84,1928600.0],["2018-10-17",0.86,0.9,0.84,0.84,970800.0],["2018-10-18",0.85,0.86,0.73,0.8,574500.0],["2018-10-19",0.8,0.89,0.77,0.84,251900.0],["2018-10-22",0.85,0.88,0.81,0.83,175500.0],["2018-10-23",0.82,0.93,0.81,0.93,417600.0],["2018-10-24",0.81,0.95,0.81,0.84,213400.0],["2018-10-25",0.85,0.94,0.78,0.79,204100.0],["2018-10-26",0.78,0.78,0.73,0.76,212000.0],["2018-10-29",0.77,0.9,0.75,0.84,204000.0],["2018-10-30",0.81,0.93,0.76,0.84,296800.0],["2018-10-31",0.83,0.89,0.81,0.83,277000.0],["2018-11-01",0.83,0.93,0.83,0.91,333000.0],["2018-11-02",0.9,1.07,0.85,1.02,419100.0],["2018-11-05",1.03,1.15,0.93,1.06,419000.0],["2018-11-06",1.07,1.28,1.05,1.2,600800.0],["2018-11-07",1.21,1.24,1.11,1.24,392300.0],["2018-11-08",1.25,1.27,1.18,1.23,200800.0],["2018-11-09",1.23,1.28,1.17,1.21,281800.0],["2018-11-12",1.0,1.0,0.7,0.72,1106000.0],["2018-11-13",0.74,1.04,0.74,0.96,710800.0],["2018-11-14",0.96,1.1,0.94,1.06,563400.0],["2018-11-15",1.06,1.17,1.0,1.09,447700.0],["2018-11-16",1.09,1.09,0.97,0.99,437200.0],["2018-11-19",0.98,1.1,0.95,1.08,174300.0],["2018-11-20",1.06,1.11,1.0,1.07,150500.0],["2018-11-21",1.06,1.15,1.05,1.08,134500.0],["2018-11-23",1.05,1.15,0.98,1.12,34300.0],["2018-11-26",1.14,1.14,1.07,1.09,107400.0],["2018-11-27",1.08,1.13,1.05,1.08,226700.0],["2018-11-28",1.07,1.13,1.04,1.07,298800.0],["2018-11-29",1.06,1.12,1.06,1.08,276000.0],["2018-11-30",1.08,1.11,1.05,1.09,205200.0],["2018-12-03",1.55,2.14,1.45,1.61,7386500.0],["2018-12-04",1.4,1.84,1.4,1.71,1332500.0],["2018-12-06",1.56,1.94,1.4,1.84,1686100.0],["2018-12-07",1.87,2.01,1.71,1.76,2190700.0],["2018-12-10",1.74,1.76,1.57,1.65,786500.0],["2018-12-11",1.66,1.7,1.57,1.62,376400.0],["2018-12-12",1.62,1.65,1.41,1.41,501600.0],["2018-12-13",1.43,1.49,1.39,1.4,187600.0],["2018-12-14",1.4,1.4,1.27,1.27,320300.0],["2018-12-17",1.27,1.31,1.14,1.18,539200.0],["2018-12-18",1.2,1.25,1.14,1.15,413200.0],["2018-12-19",1.14,1.2,1.1,1.16,209500.0],["2018-12-20",1.16,1.26,1.02,1.03,1499000.0],["2018-12-21",1.03,1.08,0.95,0.99,255400.0],["2018-12-24",0.98,1.0,0.93,0.99,176200.0],["2018-12-26",0.93,0.98,0.82,0.83,1007400.0],["2018-12-27",0.82,0.89,0.8,0.8,334100.0],["2018-12-28",0.79,0.9,0.78,0.86,620600.0],["2018-12-31",0.88,0.92,0.84,0.89,383800.0],["2019-01-02",0.89,1.11,0.89,1.09,681200.0],["2019-01-03",1.07,1.28,1.01,1.23,437300.0],["2019-01-04",1.23,1.26,1.09,1.11,285200.0],["2019-01-07",1.16,1.25,1.16,1.23,277700.0],["2019-01-08",1.23,1.26,1.14,1.25,262400.0],["2019-01-09",1.25,1.36,1.18,1.29,438600.0],["2019-01-10",1.27,1.3,1.13,1.23,348600.0],["2019-01-11",1.23,1.31,1.18,1.18,205500.0],["2019-01-14",1.18,1.2,1.14,1.14,89600.0],["2019-01-15",1.14,1.19,1.12,1.17,123800.0],["2019-01-16",1.17,1.19,1.09,1.15,146100.0],["2019-01-17",1.14,1.17,1.09,1.13,274700.0],["2019-01-18",1.15,1.16,1.09,1.16,226500.0],["2019-01-22",1.14,1.23,1.12,1.19,224100.0],["2019-01-23",1.21,1.23,1.12,1.16,141600.0],["2019-01-24",1.16,1.22,1.14,1.18,113900.0],["2019-01-25",1.17,1.27,1.17,1.2,156100.0],["2019-01-28",1.21,1.24,1.16,1.2,149800.0],["2019-01-29",1.2,1.27,1.15,1.24,120400.0],["2019-01-30",1.23,1.23,1.1,1.19,228800.0],["2019-01-31",1.2,1.24,1.11,1.17,318900.0],["2019-02-01",1.19,1.21,1.11,1.14,132200.0],["2019-02-04",1.15,1.2,1.15,1.16,41700.0],["2019-02-05",1.17,1.18,1.15,1.15,69700.0],["2019-02-06",1.16,1.17,1.09,1.16,310500.0],["2019-02-07",1.14,1.17,1.1,1.13,109200.0],["2019-02-08",1.09,1.17,1.09,1.11,201700.0],["2019-02-11",1.12,1.16,1.08,1.13,107600.0],["2019-02-12",1.13,1.18,1.1,1.18,135300.0],["2019-02-13",1.17,1.18,1.11,1.12,173300.0],["2019-02-14",1.11,1.2,1.11,1.18,123000.0],["2019-02-15",1.18,1.24,1.17,1.19,83500.0],["2019-02-19",1.2,1.23,1.16,1.22,76600.0],["2019-02-20",1.21,1.28,1.18,1.25,98100.0],["2019-02-21",1.25,1.37,1.22,1.32,228600.0],["2019-02-22",1.33,1.36,1.24,1.25,151400.0],["2019-02-25",1.27,1.3,1.24,1.3,190500.0],["2019-02-26",1.29,1.35,1.26,1.28,190000.0],["2019-02-27",1.29,1.61,1.28,1.33,663800.0],["2019-02-28",1.32,1.39,1.19,1.26,322000.0],["2019-03-01",1.25,1.28,1.15,1.24,254400.0],["2019-03-04",1.22,1.34,1.21,1.3,633200.0],["2019-03-05",1.29,1.4,1.26,1.39,232300.0],["2019-03-06",1.38,1.55,1.35,1.44,559400.0],["2019-03-07",1.3,1.75,1.17,1.7,928400.0],["2019-03-08",1.66,1.78,1.49,1.72,277800.0],["2019-03-11",1.7,1.85,1.56,1.83,377000.0],["2019-03-12",1.74,1.95,1.74,1.79,561800.0],["2019-03-13",1.8,1.92,1.8,1.87,285400.0],["2019-03-14",1.87,1.92,1.8,1.9,193300.0],["2019-03-15",1.91,2.0,1.8,1.96,627500.0],["2019-03-18",1.99,2.11,1.96,2.11,437800.0],["2019-03-19",2.15,2.25,1.99,2.08,390500.0],["2019-03-20",2.07,2.13,1.92,2.05,416100.0],["2019-03-21",2.03,2.1,1.95,2.03,337200.0],["2019-03-22",2.01,2.07,1.93,2.02,284100.0],["2019-03-25",2.0,2.05,1.96,2.01,145500.0],["2019-03-26",2.01,2.04,1.86,1.92,333600.0],["2019-03-27",1.9,1.98,1.8,1.92,371100.0],["2019-03-28",1.92,2.05,1.88,1.94,484300.0],["2019-03-29",1.96,2.1,1.92,1.93,343600.0],["2019-04-01",1.93,2.03,1.85,1.96,412200.0],["2019-04-02",1.95,2.02,1.88,1.96,334400.0],["2019-04-03",1.96,2.1,1.94,1.96,542400.0],["2019-04-04",1.96,2.16,1.91,2.06,825300.0],["2019-04-05",2.07,2.14,1.94,2.07,845700.0],["2019-04-08",2.08,2.08,1.93,2.04,855600.0],["2019-04-09",2.02,2.13,1.82,1.84,827200.0],["2019-04-10",1.84,1.9,1.73,1.74,429400.0],["2019-04-11",1.74,1.78,1.59,1.6,612300.0],["2019-04-12",1.62,1.68,1.49,1.52,577900.0],["2019-04-15",1.53,1.6,1.45,1.51,410900.0],["2019-04-16",1.5,1.56,1.44,1.53,220000.0],["2019-04-17",1.51,1.55,1.45,1.53,174000.0],["2019-04-18",1.55,1.56,1.43,1.54,250600.0],["2019-04-22",1.53,1.54,1.47,1.47,272800.0],["2019-04-23",1.46,1.52,1.45,1.49,425700.0],["2019-04-24",1.48,1.55,1.36,1.48,590900.0],["2019-04-25",1.48,1.48,1.37,1.42,470100.0],["2019-04-26",1.42,1.45,1.36,1.39,467200.0],["2019-04-29",1.37,1.49,1.37,1.41,243300.0],["2019-04-30",1.42,1.46,1.32,1.35,322700.0],["2019-05-01",1.34,1.43,1.31,1.32,196400.0],["2019-05-02",1.31,1.76,1.31,1.7,740600.0],["2019-05-03",1.7,1.95,1.6,1.93,524800.0],["2019-05-06",1.89,2.0,1.83,1.95,360700.0],["2019-05-07",1.93,1.96,1.85,1.87,564200.0],["2019-05-08",1.89,1.98,1.75,1.86,248800.0],["2019-05-09",1.85,1.94,1.84,1.89,362500.0],["2019-05-10",1.91,2.02,1.87,2.0,605300.0],["2019-05-13",1.97,2.03,1.9,1.99,627100.0],["2019-05-14",2.0,2.07,1.92,1.95,831000.0],["2019-05-15",1.96,2.02,1.89,2.01,557700.0],["2019-05-16",2.01,2.08,1.91,2.01,719900.0],["2019-05-17",1.98,2.09,1.93,2.03,693800.0],["2019-05-20",1.99,2.09,1.92,2.0,758200.0],["2019-05-21",2.01,2.13,1.99,2.05,642200.0],["2019-05-22",2.03,2.2,2.0,2.16,639100.0],["2019-05-23",2.14,2.18,1.99,2.04,1075900.0],["2019-05-24",2.05,2.1,1.95,2.03,514400.0],["2019-05-28",2.04,2.1,1.97,2.01,854100.0],["2019-05-29",1.98,2.01,1.62,1.68,1035900.0],["2019-05-30",1.62,1.9,1.6,1.68,871800.0],["2019-05-31",1.65,1.72,1.57,1.6,340800.0],["2019-06-03",1.59,1.68,1.55,1.58,457700.0],["2019-06-04",1.59,1.66,1.55,1.56,287900.0],["2019-06-05",1.56,1.72,1.56,1.6,255700.0],["2019-06-06",1.59,1.72,1.47,1.56,433400.0],["2019-06-07",1.56,1.58,1.49,1.55,397900.0],["2019-06-10",1.55,1.63,1.48,1.5,571600.0],["2019-06-11",1.51,1.53,1.35,1.37,664100.0],["2019-06-12",1.36,1.44,1.36,1.42,90000.0],["2019-06-13",1.43,1.48,1.31,1.34,305900.0],["2019-06-14",1.34,1.38,1.11,1.12,476300.0],["2019-06-17",1.13,1.26,1.06,1.06,789800.0],["2019-06-18",1.06,1.15,1.02,1.03,609700.0],["2019-06-19",1.05,1.05,0.83,0.85,1193900.0],["2019-06-20",0.87,0.89,0.81,0.84,422000.0],["2019-06-21",0.87,0.88,0.78,0.81,660400.0],["2019-06-24",0.81,0.97,0.81,0.95,1246600.0],["2019-06-25",0.97,0.99,0.85,0.87,965800.0],["2019-06-26",0.87,0.92,0.82,0.85,828100.0],["2019-06-27",0.86,0.87,0.82,0.85,280200.0],["2019-06-28",0.85,0.9,0.82,0.86,631500.0],["2019-07-01",0.87,0.92,0.86,0.9,568200.0],["2019-07-02",0.9,0.93,0.82,0.87,920100.0],["2019-07-03",0.87,0.89,0.83,0.87,767000.0],["2019-07-05",0.87,0.91,0.86,0.88,503200.0],["2019-07-08",0.86,0.9,0.81,0.82,310300.0],["2019-07-09",0.82,0.84,0.76,0.8,407500.0],["2019-07-10",0.8,0.84,0.74,0.74,626000.0],["2019-07-11",0.78,0.82,0.71,0.73,522700.0],["2019-07-12",0.74,0.77,0.71,0.72,557100.0],["2019-07-15",0.73,0.76,0.71,0.73,204900.0],["2019-07-16",0.74,0.76,0.71,0.73,709000.0],["2019-07-17",0.72,0.76,0.71,0.72,343400.0],["2019-07-18",0.72,0.72,0.67,0.68,628600.0],["2019-07-19",0.69,0.7,0.62,0.66,622700.0],["2019-07-22",0.63,0.72,0.61,0.67,559100.0],["2019-07-23",0.72,0.82,0.69,0.69,1737500.0],["2019-07-24",0.72,0.72,0.62,0.63,789000.0],["2019-07-25",0.64,0.66,0.55,0.6,652400.0],["2019-07-26",0.6,0.65,0.57,0.61,423300.0],["2019-07-29",0.62,0.64,0.57,0.6,418600.0],["2019-07-30",0.6,0.69,0.59,0.64,465400.0],["2019-07-31",0.62,0.68,0.61,0.61,420000.0],["2019-08-01",0.63,0.65,0.6,0.6,356400.0],["2019-08-02",0.61,0.63,0.57,0.57,1624700.0],["2019-08-05",0.58,0.58,0.53,0.55,485800.0],["2019-08-06",0.56,0.57,0.51,0.57,795000.0],["2019-08-07",0.56,0.56,0.51,0.51,527600.0],["2019-08-08",0.53,0.57,0.5,0.52,788300.0],["2019-08-09",0.53,0.56,0.52,0.55,228000.0],["2019-08-12",0.5,0.52,0.46,0.47,831100.0],["2019-08-13",0.47,0.47,0.39,0.45,1234700.0],["2019-08-14",0.44,0.5,0.4,0.46,592900.0],["2019-08-15",0.45,0.45,0.37,0.39,1074700.0],["2019-08-16",0.41,0.41,0.37,0.4,665600.0],["2019-08-19",0.4,0.4,0.34,0.37,875700.0],["2019-08-20",0.38,0.39,0.36,0.37,444500.0],["2019-08-21",0.37,0.37,0.31,0.33,1618500.0],["2019-08-22",0.36,0.36,0.33,0.33,700600.0],["2019-08-23",0.33,0.34,0.3,0.31,834000.0],["2019-08-26",0.32,0.64,0.32,0.62,8956500.0],["2019-08-27",0.54,0.6,0.44,0.54,3127300.0],["2019-08-28",0.51,0.55,0.49,0.51,827700.0],["2019-08-29",0.52,0.52,0.5,0.51,633800.0],["2019-08-30",0.51,0.54,0.5,0.5,782400.0],["2019-09-03",0.52,0.68,0.5,0.61,2106800.0],["2019-09-04",0.61,0.61,0.52,0.59,811600.0],["2019-09-05",0.59,0.61,0.58,0.59,419500.0],["2019-09-06",0.58,0.6,0.54,0.56,520300.0],["2019-09-09",0.6,0.6,0.54,0.58,567300.0],["2019-09-10",0.58,0.64,0.55,0.62,1102900.0],["2019-09-11",0.63,0.68,0.58,0.62,609100.0],["2019-09-12",0.6,0.75,0.58,0.74,3073600.0],["2019-09-13",0.73,0.74,0.61,0.7,1188400.0],["2019-09-16",0.7,0.76,0.61,0.73,1688200.0],["2019-09-17",0.74,0.75,0.65,0.73,398200.0],["2019-09-18",0.72,0.74,0.68,0.72,330300.0],["2019-09-19",0.73,0.76,0.69,0.74,558600.0],["2019-09-20",0.74,0.77,0.68,0.71,689100.0],["2019-09-23",0.7,0.72,0.66,0.69,417700.0],["2019-09-24",0.69,0.72,0.59,0.69,954000.0],["2019-09-25",0.68,0.7,0.63,0.66,380600.0],["2019-09-26",0.68,0.71,0.59,0.66,1196200.0],["2019-09-27",0.66,0.72,0.52,0.67,1003100.0],["2019-09-30",0.67,0.72,0.61,0.71,457000.0],["2019-10-01",0.71,0.72,0.67,0.72,266400.0],["2019-10-02",0.71,0.71,0.65,0.65,426800.0],["2019-10-03",0.65,0.68,0.61,0.63,341800.0],["2019-10-04",0.61,0.66,0.61,0.65,219900.0],["2019-10-07",0.65,0.69,0.63,0.65,207800.0],["2019-10-08",0.65,0.69,0.62,0.67,145000.0],["2019-10-09",0.67,0.68,0.65,0.67,235500.0],["2019-10-10",0.66,0.67,0.63,0.63,319400.0],["2019-10-11",0.65,0.65,0.61,0.64,161600.0],["2019-10-14",0.64,0.64,0.55,0.63,325900.0],["2019-10-15",0.63,0.64,0.5,0.52,901200.0],["2019-10-16",0.53,0.57,0.5,0.57,399000.0],["2019-10-17",0.56,0.57,0.51,0.54,427800.0],["2019-10-18",0.54,0.56,0.51,0.54,405200.0],["2019-10-21",0.54,0.56,0.51,0.54,345100.0],["2019-10-22",0.54,0.57,0.52,0.55,254600.0],["2019-10-23",0.55,0.56,0.52,0.55,201400.0],["2019-10-24",0.57,0.57,0.5,0.56,368800.0],["2019-10-25",0.55,0.59,0.53,0.59,257200.0],["2019-10-28",0.59,0.65,0.55,0.65,409900.0],["2019-10-29",0.65,0.67,0.56,0.64,389200.0],["2019-10-30",0.64,0.65,0.59,0.63,189100.0],["2019-10-31",0.63,0.64,0.56,0.63,253800.0],["2019-11-01",0.57,0.67,0.57,0.63,385600.0],["2019-11-04",0.67,0.69,0.62,0.69,767400.0],["2019-11-05",0.66,0.72,0.63,0.69,392300.0],["2019-11-06",0.69,0.76,0.63,0.73,530400.0],["2019-11-07",0.75,0.78,0.68,0.75,401300.0],["2019-11-08",0.74,0.78,0.67,0.76,782200.0],["2019-11-11",0.76,0.81,0.7,0.75,641900.0],["2019-11-12",0.72,0.78,0.72,0.72,408200.0],["2019-11-13",0.73,0.76,0.63,0.67,669000.0],["2019-11-14",0.66,0.69,0.61,0.65,637700.0],["2019-11-15",0.65,0.72,0.59,0.61,946800.0],["2019-11-18",0.62,0.66,0.56,0.56,362500.0],["2019-11-19",0.58,0.6,0.5,0.51,597400.0],["2019-11-20",0.5,0.56,0.5,0.53,322500.0],["2019-11-21",0.54,0.56,0.52,0.54,466700.0],["2019-11-22",0.54,0.59,0.53,0.56,502200.0],["2019-11-25",0.56,0.65,0.53,0.63,574200.0],["2019-11-26",0.59,0.65,0.57,0.64,280000.0],["2019-11-27",0.63,0.66,0.59,0.65,275700.0],["2019-11-29",0.66,0.68,0.6,0.68,223000.0],["2019-12-02",0.68,0.69,0.64,0.67,435700.0],["2019-12-03",0.66,0.67,0.62,0.66,445000.0],["2019-12-04",0.65,0.68,0.63,0.65,433200.0],["2019-12-05",0.65,0.67,0.62,0.65,417500.0],["2019-12-06",0.66,0.66,0.6,0.64,247100.0],["2019-12-09",0.64,0.67,0.6,0.67,362000.0],["2019-12-10",0.66,0.7,0.63,0.68,381900.0],["2019-12-11",0.7,0.73,0.67,0.72,255200.0],["2019-12-12",0.72,0.76,0.68,0.75,724800.0],["2019-12-13",0.72,0.76,0.7,0.73,593200.0],["2019-12-16",0.73,0.75,0.7,0.74,471900.0],["2019-12-17",0.74,0.74,0.71,0.71,239200.0],["2019-12-18",0.71,0.74,0.7,0.72,535900.0],["2019-12-19",0.72,0.76,0.69,0.75,329900.0],["2019-12-20",0.85,1.03,0.75,0.78,2850200.0],["2019-12-23",0.79,0.85,0.77,0.85,430700.0],["2019-12-24",0.85,0.87,0.79,0.82,310400.0],["2019-12-26",0.82,0.89,0.8,0.89,339200.0],["2019-12-27",0.89,0.99,0.83,0.98,813900.0],["2019-12-30",0.98,1.01,0.91,0.99,376300.0],["2019-12-31",0.94,1.01,0.94,0.98,408400.0],["2020-01-02",0.97,1.02,0.96,1.0,362600.0],["2020-01-03",0.99,1.01,0.94,0.99,736600.0],["2020-01-06",0.93,0.96,0.81,0.96,737400.0],["2020-01-07",0.88,0.95,0.88,0.89,253900.0],["2020-01-08",0.88,0.92,0.75,0.77,855600.0],["2020-01-09",0.8,0.82,0.69,0.78,653000.0],["2020-01-10",0.77,0.8,0.7,0.78,618300.0],["2020-01-13",0.78,0.85,0.75,0.85,368400.0],["2020-01-14",0.83,0.88,0.79,0.8,575600.0],["2020-01-15",0.8,0.84,0.8,0.8,151300.0],["2020-01-16",0.8,0.86,0.8,0.82,101900.0],["2020-01-17",0.83,0.89,0.83,0.86,267200.0],["2020-01-21",0.86,0.89,0.81,0.86,383000.0],["2020-01-22",0.86,0.88,0.84,0.86,144400.0],["2020-01-23",0.85,0.87,0.81,0.83,185900.0],["2020-01-24",0.85,0.87,0.82,0.84,211200.0],["2020-01-27",0.81,0.92,0.8,0.85,341900.0],["2020-01-28",0.85,0.89,0.82,0.86,204300.0],["2020-01-29",0.85,0.91,0.85,0.88,162400.0],["2020-01-30",0.87,0.92,0.81,0.84,238900.0],["2020-01-31",0.81,0.86,0.77,0.82,344800.0],["2020-02-03",0.78,0.88,0.77,0.8,348900.0],["2020-02-04",0.83,0.85,0.77,0.8,481900.0],["2020-02-05",0.8,0.83,0.74,0.76,151200.0],["2020-02-06",0.77,0.78,0.73,0.75,152300.0],["2020-02-07",0.76,0.77,0.73,0.76,88000.0],["2020-02-10",0.73,0.82,0.73,0.82,191000.0],["2020-02-11",0.84,0.85,0.78,0.8,103900.0],["2020-02-12",0.72,0.89,0.72,0.8,460900.0],["2020-02-13",0.81,0.87,0.75,0.79,460100.0],["2020-02-14",0.79,0.84,0.79,0.81,183100.0],["2020-02-18",0.78,0.83,0.78,0.79,142100.0],["2020-02-19",0.79,0.84,0.79,0.82,115300.0],["2020-02-20",0.8,0.86,0.8,0.86,182300.0],["2020-02-21",0.86,0.89,0.85,0.88,97200.0],["2020-02-24",0.84,0.9,0.82,0.86,236400.0],["2020-02-25",0.84,0.88,0.8,0.82,485800.0],["2020-02-26",0.83,0.85,0.79,0.81,334600.0],["2020-02-27",0.79,0.85,0.78,0.83,232500.0],["2020-02-28",0.81,0.83,0.79,0.82,142600.0],["2020-03-02",0.79,0.93,0.79,0.85,342200.0],["2020-03-03",0.85,0.9,0.83,0.87,369400.0],["2020-03-04",0.87,0.9,0.83,0.9,246200.0],["2020-03-05",0.87,0.87,0.75,0.85,565000.0],["2020-03-06",0.83,0.9,0.81,0.84,208400.0],["2020-03-09",0.83,0.84,0.77,0.82,466500.0],["2020-03-10",0.83,0.83,0.78,0.83,496600.0],["2020-03-11",0.82,0.82,0.79,0.81,126700.0],["2020-03-12",0.76,0.8,0.73,0.74,361700.0],["2020-03-13",0.75,0.79,0.73,0.75,174600.0],["2020-03-16",0.73,0.77,0.71,0.72,304700.0],["2020-03-17",0.72,0.72,0.64,0.67,356000.0],["2020-03-18",0.63,0.69,0.6,0.64,172400.0],["2020-03-19",0.62,0.65,0.6,0.65,126800.0],["2020-03-20",0.62,0.65,0.58,0.58,469400.0],["2020-03-23",0.56,0.61,0.52,0.59,254900.0],["2020-03-24",0.58,0.64,0.58,0.62,227600.0],["2020-03-25",0.62,0.65,0.6,0.62,130600.0],["2020-03-26",0.61,0.66,0.61,0.63,262400.0],["2020-03-27",0.61,0.65,0.61,0.65,63200.0],["2020-03-30",0.63,0.66,0.63,0.64,94400.0],["2020-03-31",0.65,0.69,0.64,0.69,115400.0],["2020-04-01",0.66,0.66,0.61,0.65,212300.0],["2020-04-02",0.62,0.73,0.62,0.64,90500.0],["2020-04-03",0.67,0.7,0.63,0.69,93100.0],["2020-04-06",0.68,0.72,0.66,0.7,98100.0],["2020-04-07",0.71,0.78,0.7,0.77,92300.0],["2020-04-08",0.78,0.79,0.75,0.79,101600.0],["2020-04-09",0.79,0.8,0.75,0.8,110300.0],["2020-04-13",0.79,0.81,0.76,0.81,239800.0],["2020-04-14",0.8,0.84,0.78,0.83,94700.0],["2020-04-15",0.8,0.84,0.77,0.83,114300.0],["2020-04-16",0.84,0.87,0.82,0.85,91900.0],["2020-04-17",0.86,0.9,0.82,0.83,159100.0],["2020-04-20",0.82,0.86,0.81,0.84,91900.0],["2020-04-21",0.83,0.85,0.81,0.84,67000.0],["2020-04-22",0.81,0.84,0.81,0.84,37300.0],["2020-04-23",0.82,0.87,0.8,0.87,143100.0],["2020-04-24",0.87,0.9,0.82,0.87,51600.0],["2020-04-27",0.87,0.9,0.83,0.89,119500.0],["2020-04-28",0.87,0.9,0.85,0.9,83500.0],["2020-04-29",0.83,0.92,0.83,0.92,80100.0],["2020-04-30",0.92,0.92,0.85,0.88,62400.0],["2020-05-01",0.87,0.87,0.81,0.83,65800.0],["2020-05-04",0.83,0.9,0.8,0.84,111500.0],["2020-05-05",0.84,0.86,0.78,0.8,233800.0],["2020-05-06",0.78,0.82,0.78,0.82,56700.0],["2020-05-07",0.82,0.83,0.78,0.83,72800.0],["2020-05-08",0.8,0.85,0.8,0.84,58500.0],["2020-05-11",0.82,0.85,0.79,0.83,202100.0],["2020-05-12",0.82,0.9,0.82,0.9,125800.0],["2020-05-13",0.88,0.89,0.82,0.83,78200.0],["2020-05-14",0.82,0.83,0.8,0.83,55100.0],["2020-05-15",0.81,0.84,0.81,0.84,14700.0],["2020-05-18",0.81,0.89,0.81,0.88,120900.0],["2020-05-19",0.89,0.89,0.82,0.85,55300.0],["2020-05-20",0.87,0.88,0.83,0.87,85300.0],["2020-05-21",0.85,0.87,0.81,0.85,143500.0],["2020-05-22",0.82,0.87,0.82,0.87,49100.0],["2020-05-26",0.85,0.88,0.85,0.88,56500.0],["2020-05-27",0.86,0.88,0.85,0.88,101500.0],["2020-05-28",0.87,0.93,0.86,0.9,211500.0],["2020-05-29",0.9,0.92,0.86,0.89,192400.0],["2020-06-01",0.86,0.92,0.86,0.88,142100.0],["2020-06-02",0.88,0.91,0.86,0.91,74000.0],["2020-06-03",0.91,0.91,0.86,0.87,266400.0],["2020-06-04",0.86,0.87,0.82,0.87,162900.0],["2020-06-05",0.87,0.89,0.85,0.88,195800.0],["2020-06-08",0.88,0.9,0.86,0.9,101800.0],["2020-06-09",0.82,0.9,0.82,0.9,356100.0],["2020-06-10",0.9,0.91,0.86,0.91,85100.0],["2020-06-11",0.9,0.91,0.85,0.91,134200.0],["2020-06-12",0.88,1.22,0.88,1.07,942200.0],["2020-06-15",1.0,1.02,0.94,0.97,543300.0],["2020-06-16",0.95,1.03,0.95,1.01,162700.0],["2020-06-17",1.01,1.04,0.96,1.0,156900.0],["2020-06-18",1.05,1.05,0.95,1.0,174900.0],["2020-06-19",1.0,1.02,0.96,1.0,248200.0],["2020-06-22",0.99,1.02,0.94,0.98,244300.0],["2020-06-23",0.97,1.01,0.97,1.01,97400.0],["2020-06-24",1.0,1.04,0.99,1.03,138600.0],["2020-06-25",0.97,1.05,0.97,1.05,98400.0],["2020-06-26",1.05,1.05,0.94,0.98,194800.0],["2020-06-29",0.93,1.02,0.92,0.99,163500.0],["2020-06-30",0.99,1.04,0.95,1.01,71800.0],["2020-07-01",1.0,1.0,0.98,1.0,49800.0],["2020-07-02",0.99,1.01,0.95,0.98,45400.0],["2020-07-06",0.98,1.01,0.97,1.0,58500.0],["2020-07-07",1.02,1.03,0.97,1.01,146100.0],["2020-07-08",1.03,1.04,0.99,1.04,70000.0],["2020-07-09",1.03,1.04,1.0,1.03,57500.0],["2020-07-10",1.02,1.04,1.0,1.02,72800.0],["2020-07-13",1.01,1.12,1.0,1.08,221500.0],["2020-07-14",1.05,1.17,1.05,1.09,373700.0],["2020-07-15",1.13,1.15,1.07,1.11,163300.0],["2020-07-16",1.07,1.12,1.05,1.09,98800.0],["2020-07-17",1.09,1.11,0.9,0.93,494900.0],["2020-07-20",0.94,0.99,0.94,0.98,177400.0],["2020-07-21",0.98,1.01,0.96,1.01,53300.0],["2020-07-22",1.02,1.03,0.96,1.03,134300.0],["2020-07-23",1.02,1.02,0.96,0.99,74600.0],["2020-07-24",0.99,1.03,0.97,1.01,50600.0],["2020-07-27",0.99,1.04,0.99,1.01,54700.0],["2020-07-28",1.01,1.04,0.97,1.02,176800.0],["2020-07-29",0.97,1.07,0.97,1.06,95300.0],["2020-07-30",1.04,1.1,1.04,1.09,88500.0],["2020-07-31",1.09,1.1,1.07,1.07,83600.0],["2020-08-03",1.04,1.09,1.03,1.08,211300.0],["2020-08-04",1.06,1.15,1.05,1.13,336700.0],["2020-08-05",1.12,1.2,1.12,1.16,359300.0],["2020-08-06",1.11,1.23,1.01,1.15,664600.0],["2020-08-07",1.13,1.28,1.12,1.2,286300.0],["2020-08-10",1.22,1.25,1.17,1.24,386900.0],["2020-08-11",1.25,1.25,1.23,1.24,224200.0],["2020-08-12",1.22,1.3,1.21,1.27,438400.0],["2020-08-13",1.28,1.29,1.24,1.27,162100.0],["2020-08-14",1.27,1.47,1.23,1.38,926900.0],["2020-08-17",1.37,1.54,1.35,1.45,519600.0],["2020-08-18",1.47,1.48,1.4,1.44,310200.0],["2020-08-19",1.44,1.44,1.25,1.25,526900.0],["2020-08-20",1.3,1.35,1.23,1.33,131400.0],["2020-08-21",1.28,1.3,0.97,0.99,1326800.0],["2020-08-24",1.0,1.1,1.0,1.06,879900.0],["2020-08-25",1.03,1.18,1.01,1.18,332500.0],["2020-08-26",1.17,1.2,1.11,1.14,423300.0],["2020-08-27",1.16,1.18,1.12,1.14,190700.0],["2020-08-28",1.14,1.15,1.08,1.13,186800.0],["2020-08-31",1.12,1.16,1.1,1.15,238800.0],["2020-09-01",1.11,1.2,1.11,1.19,119400.0],["2020-09-02",1.19,1.2,1.13,1.19,94700.0],["2020-09-03",1.19,1.19,1.07,1.12,162000.0],["2020-09-04",1.12,1.15,1.1,1.15,92400.0],["2020-09-08",1.15,1.22,1.15,1.22,137400.0],["2020-09-09",1.22,1.24,1.19,1.23,66100.0],["2020-09-10",1.22,1.23,1.12,1.17,142100.0],["2020-09-11",1.16,1.23,1.15,1.19,68000.0],["2020-09-14",1.19,1.23,1.16,1.23,152700.0],["2020-09-15",1.23,1.24,1.17,1.24,102800.0],["2020-09-16",1.23,1.23,1.17,1.21,52400.0],["2020-09-17",1.18,1.24,1.18,1.23,79200.0],["2020-09-18",1.22,1.24,1.14,1.14,143400.0],["2020-09-21",1.17,1.19,1.1,1.15,64300.0],["2020-09-22",1.15,1.17,1.09,1.13,75300.0],["2020-09-23",1.12,1.15,1.11,1.13,55300.0],["2020-09-24",1.14,1.15,1.11,1.14,55000.0],["2020-09-25",1.14,1.16,1.12,1.14,19600.0],["2020-09-28",1.12,1.17,1.12,1.16,85900.0],["2020-09-29",1.15,1.17,1.1,1.14,29700.0],["2020-09-30",1.15,1.18,1.15,1.15,29900.0],["2020-10-01",1.15,1.16,1.1,1.13,39400.0],["2020-10-02",1.14,1.14,1.06,1.12,108800.0],["2020-10-05",1.11,1.14,1.1,1.11,41800.0],["2020-10-06",1.12,1.16,1.11,1.13,89400.0],["2020-10-07",1.14,1.19,1.1,1.17,157400.0],["2020-10-08",1.17,1.2,1.14,1.2,17700.0],["2020-10-09",1.21,1.21,1.15,1.18,56100.0],["2020-10-12",1.2,1.22,1.16,1.19,74700.0],["2020-10-13",1.2,1.21,1.13,1.19,56100.0],["2020-10-14",1.21,1.21,1.13,1.2,56700.0],["2020-10-15",1.14,1.19,1.14,1.15,41400.0],["2020-10-16",1.15,1.18,1.13,1.15,77600.0],["2020-10-19",1.15,1.17,1.13,1.17,109000.0],["2020-10-20",1.14,1.2,1.13,1.14,273300.0],["2020-10-21",1.13,1.15,1.08,1.1,269900.0],["2020-10-22",1.11,1.13,1.09,1.09,75600.0],["2020-10-23",1.1,1.13,1.09,1.12,69700.0],["2020-10-26",1.13,1.13,1.08,1.09,129600.0],["2020-10-27",1.09,1.1,1.08,1.08,124700.0],["2020-10-28",1.08,1.09,1.03,1.04,118300.0],["2020-10-29",1.03,1.06,1.01,1.03,87700.0],["2020-10-30",1.05,1.06,1.02,1.04,57900.0],["2020-11-02",1.07,1.07,1.01,1.04,84800.0],["2020-11-03",1.04,1.05,1.01,1.03,170300.0],["2020-11-04",1.04,1.05,1.03,1.05,30700.0],["2020-11-05",1.05,1.13,1.05,1.08,118500.0],["2020-11-06",1.05,1.08,1.05,1.07,243200.0],["2020-11-09",1.09,1.22,1.09,1.22,764800.0],["2020-11-10",1.22,1.24,1.11,1.2,673500.0],["2020-11-11",1.22,1.23,1.2,1.22,280500.0],["2020-11-12",1.22,1.22,1.15,1.21,148100.0],["2020-11-13",1.23,1.23,1.16,1.21,257800.0],["2020-11-16",1.23,1.23,1.14,1.18,340700.0],["2020-11-17",1.17,1.2,1.16,1.17,109300.0],["2020-11-18",1.17,1.19,1.15,1.17,160900.0],["2020-11-19",1.16,1.17,1.15,1.16,67700.0],["2020-11-20",1.18,1.18,1.12,1.16,136200.0],["2020-11-23",1.16,1.16,1.01,1.1,502300.0],["2020-11-24",1.05,1.12,1.05,1.1,147000.0],["2020-11-25",1.11,1.15,1.11,1.12,101900.0],["2020-11-27",1.12,1.15,1.11,1.14,81000.0],["2020-11-30",1.14,1.35,1.13,1.34,1583300.0],["2020-12-01",1.4,1.74,1.3,1.62,3085600.0],["2020-12-02",1.62,1.77,1.44,1.63,3353100.0],["2020-12-03",1.63,1.74,1.5,1.66,3865800.0],["2020-12-04",1.69,1.7,1.54,1.58,1985000.0],["2020-12-07",1.59,1.64,1.52,1.54,1536800.0],["2020-12-08",1.55,1.65,1.5,1.62,3326000.0],["2020-12-09",1.61,1.62,1.5,1.52,1636800.0],["2020-12-10",1.48,1.49,1.37,1.42,1608000.0],["2020-12-11",1.45,1.54,1.4,1.47,1429800.0],["2020-12-14",1.52,1.54,1.4,1.43,997300.0],["2020-12-15",1.4,1.42,1.2,1.23,2022500.0],["2020-12-16",1.21,1.24,1.2,1.2,619700.0],["2020-12-17",1.16,1.2,1.08,1.08,1417600.0],["2020-12-18",1.07,1.16,1.07,1.13,776200.0],["2020-12-21",1.11,1.11,1.02,1.02,1122600.0],["2020-12-22",1.04,1.17,1.02,1.1,2341300.0],["2020-12-23",1.14,1.16,1.07,1.09,998000.0],["2020-12-24",1.05,1.08,1.03,1.07,626800.0],["2020-12-28",1.07,1.08,1.02,1.04,769200.0],["2020-12-29",1.11,1.11,1.03,1.1,1257700.0],["2020-12-30",1.11,1.14,1.06,1.11,937800.0],["2020-12-31",1.13,1.13,1.04,1.09,863400.0],["2021-01-04",1.06,1.08,1.03,1.05,493400.0],["2021-01-05",1.03,1.11,1.02,1.09,452100.0],["2021-01-06",1.08,1.23,1.06,1.13,1687900.0],["2021-01-07",1.12,1.17,1.12,1.17,317800.0],["2021-01-08",1.17,1.17,1.09,1.14,394700.0],["2021-01-11",1.12,1.15,1.1,1.14,272800.0],["2021-01-12",1.14,1.14,1.09,1.13,387800.0],["2021-01-13",1.13,1.17,1.1,1.16,366000.0],["2021-01-14",1.16,1.19,1.15,1.18,301700.0],["2021-01-15",1.17,1.18,1.12,1.15,329600.0],["2021-01-19",1.14,1.17,1.12,1.13,275800.0],["2021-01-20",1.14,1.16,1.09,1.09,538700.0],["2021-01-21",1.12,1.28,1.09,1.2,1354500.0],["2021-01-22",1.18,1.2,1.14,1.2,243800.0],["2021-01-25",1.2,1.22,1.16,1.18,248800.0],["2021-01-26",1.17,1.52,1.17,1.36,8099800.0],["2021-01-27",1.43,1.98,1.36,1.66,6868100.0],["2021-01-28",1.63,1.64,1.34,1.39,1810200.0],["2021-01-29",1.38,1.42,1.36,1.37,367700.0],["2021-02-01",1.35,1.49,1.33,1.44,566500.0],["2021-02-02",1.43,2.08,1.39,1.61,8431500.0],["2021-02-03",1.54,1.59,1.47,1.54,1184200.0],["2021-02-04",1.49,1.6,1.49,1.58,709300.0],["2021-02-05",1.58,1.63,1.53,1.59,614100.0],["2021-02-08",1.59,1.7,1.57,1.64,811000.0],["2021-02-09",1.68,1.82,1.65,1.77,1150400.0],["2021-02-10",1.78,1.79,1.62,1.71,851900.0],["2021-02-11",1.7,1.8,1.59,1.78,1159200.0],["2021-02-12",1.75,1.9,1.7,1.77,1673500.0],["2021-02-16",1.77,1.83,1.73,1.76,649600.0],["2021-02-17",1.74,1.88,1.7,1.76,756600.0],["2021-02-18",1.73,1.8,1.63,1.67,871500.0],["2021-02-19",1.68,1.76,1.64,1.67,549000.0],["2021-02-22",1.64,1.76,1.62,1.65,504500.0],["2021-02-23",1.6,1.6,1.41,1.49,1093400.0],["2021-02-24",1.5,1.6,1.48,1.54,799700.0],["2021-02-25",1.5,1.63,1.37,1.46,2534500.0],["2021-02-26",1.45,1.47,1.38,1.45,3790000.0],["2021-03-01",1.41,1.55,1.36,1.54,1460300.0],["2021-03-02",1.46,1.51,1.39,1.44,649900.0],["2021-03-03",1.42,1.53,1.41,1.53,832500.0],["2021-03-04",1.4,1.52,1.35,1.35,993500.0],["2021-03-05",1.34,1.35,1.25,1.31,604100.0],["2021-03-08",1.32,1.37,1.31,1.35,175500.0],["2021-03-09",1.38,1.39,1.33,1.36,286900.0],["2021-03-10",1.36,1.43,1.36,1.43,161100.0],["2021-03-11",1.43,1.55,1.42,1.54,396400.0],["2021-03-12",1.5,1.6,1.49,1.6,595100.0],["2021-03-15",1.6,1.67,1.55,1.64,584100.0],["2021-03-16",1.62,1.67,1.56,1.6,872600.0],["2021-03-17",1.6,1.63,1.52,1.58,851700.0],["2021-03-18",1.6,1.63,1.51,1.59,1668700.0],["2021-03-19",1.56,1.62,1.55,1.62,491300.0],["2021-03-22",1.64,1.73,1.64,1.67,743100.0],["2021-03-23",1.66,1.67,1.57,1.57,397100.0],["2021-03-24",1.55,1.61,1.42,1.45,527300.0],["2021-03-25",1.46,1.52,1.37,1.47,370200.0],["2021-03-26",1.5,1.55,1.42,1.45,448300.0],["2021-03-29",1.45,1.6,1.44,1.51,615200.0],["2021-03-30",1.49,1.59,1.49,1.55,359000.0],["2021-03-31",1.59,1.67,1.58,1.61,467200.0],["2021-04-01",1.68,1.76,1.62,1.66,1125700.0],["2021-04-05",1.7,1.74,1.63,1.74,363700.0],["2021-04-06",1.71,1.77,1.66,1.72,480400.0],["2021-04-07",1.72,2.1,1.72,1.97,3647400.0],["2021-04-08",1.85,2.25,1.81,1.99,4247800.0],["2021-04-09",2.0,2.12,1.93,2.05,963400.0],["2021-04-12",2.07,2.18,2.0,2.03,1026100.0],["2021-04-13",2.05,2.07,1.85,1.9,1577900.0],["2021-04-14",1.9,2.04,1.87,2.02,531000.0],["2021-04-15",2.03,2.04,1.91,1.95,394000.0],["2021-04-16",1.93,2.01,1.91,1.95,519100.0],["2021-04-19",1.97,2.09,1.95,1.97,355700.0],["2021-04-20",2.02,2.03,1.85,1.87,341300.0],["2021-04-21",1.87,1.93,1.83,1.84,229600.0],["2021-04-22",1.87,1.98,1.84,1.89,191400.0],["2021-04-23",1.9,1.98,1.89,1.98,221000.0],["2021-04-26",2.06,2.17,2.04,2.14,412500.0],["2021-04-27",2.17,2.18,1.97,2.08,676300.0],["2021-04-28",2.09,2.13,1.97,2.05,540400.0],["2021-04-29",2.09,2.11,2.02,2.07,720500.0],["2021-04-30",2.05,2.19,2.02,2.06,1008700.0],["2021-05-03",2.08,2.18,2.05,2.14,681300.0],["2021-05-04",2.15,2.15,1.97,2.03,525800.0],["2021-05-05",2.07,2.07,1.92,1.92,509500.0],["2021-05-06",2.16,2.38,1.99,2.23,2653200.0],["2021-05-07",2.18,2.27,2.1,2.16,1276900.0],["2021-05-10",2.19,2.2,1.98,2.03,936500.0],["2021-05-11",1.97,2.04,1.83,1.98,518600.0],["2021-05-12",1.95,2.05,1.87,1.99,417300.0],["2021-05-13",2.02,2.08,1.99,2.0,167900.0],["2021-05-14",2.02,2.09,1.99,2.08,125100.0],["2021-05-17",2.04,2.13,2.04,2.09,219800.0],["2021-05-18",2.08,2.15,2.04,2.07,236100.0],["2021-05-19",2.03,2.09,2.0,2.05,205400.0],["2021-05-20",2.04,2.09,2.01,2.05,247400.0],["2021-05-21",2.07,2.17,2.05,2.17,1013300.0],["2021-05-24",2.13,2.17,2.06,2.15,570700.0],["2021-05-25",2.15,2.42,2.15,2.37,2170300.0],["2021-05-26",2.34,2.75,2.31,2.7,2098900.0],["2021-05-27",2.74,2.85,2.62,2.79,1265700.0],["2021-05-28",2.85,2.85,2.68,2.82,608600.0],["2021-06-01",2.85,3.07,2.82,3.0,999800.0],["2021-06-02",3.0,3.02,2.88,3.0,373500.0],["2021-06-03",2.97,3.11,2.94,3.09,718200.0],["2021-06-04",3.08,3.24,2.96,3.17,905600.0],["2021-06-07",3.2,3.23,2.97,2.99,493200.0],["2021-06-08",3.0,3.11,2.89,2.96,460900.0],["2021-06-09",2.97,3.02,2.83,2.84,294800.0],["2021-06-10",2.84,2.91,2.74,2.79,249300.0],["2021-06-11",2.77,2.86,2.76,2.8,173900.0],["2021-06-14",2.8,2.84,2.7,2.73,246400.0],["2021-06-15",2.74,2.77,2.66,2.68,199400.0],["2021-06-16",2.71,3.0,2.68,2.9,784700.0],["2021-06-17",2.9,3.03,2.81,3.01,882800.0],["2021-06-18",3.0,3.01,2.87,2.93,421700.0],["2021-06-21",2.93,3.07,2.88,3.05,339300.0],["2021-06-22",3.07,3.15,3.02,3.11,242700.0],["2021-06-23",3.08,3.3,3.07,3.2,497000.0],["2021-06-24",3.2,3.35,3.17,3.19,552600.0],["2021-06-25",3.19,3.44,3.15,3.4,844900.0],["2021-06-28",3.44,3.48,3.24,3.41,354900.0],["2021-06-29",3.54,3.54,3.35,3.41,613500.0],["2021-06-30",3.41,3.46,3.26,3.4,353500.0],["2021-07-01",3.42,3.61,3.37,3.6,629500.0],["2021-07-02",3.67,3.69,3.48,3.49,477100.0],["2021-07-06",3.44,3.49,3.11,3.16,420900.0],["2021-07-07",3.14,3.21,3.06,3.1,235500.0],["2021-07-08",3.0,3.14,2.88,3.1,313800.0],["2021-07-09",3.12,3.31,3.11,3.27,197500.0],["2021-07-12",3.23,3.33,3.22,3.3,96200.0],["2021-07-13",3.35,3.42,3.27,3.38,269900.0],["2021-07-14",3.36,3.45,3.32,3.4,268000.0],["2021-07-15",3.34,3.55,3.25,3.52,555000.0],["2021-07-16",3.62,3.73,3.31,3.38,496900.0],["2021-07-19",3.28,3.38,3.11,3.15,251400.0],["2021-07-20",3.16,3.38,3.15,3.29,226500.0],["2021-07-21",3.35,3.51,3.31,3.43,188900.0],["2021-07-22",3.46,3.46,3.33,3.44,94900.0],["2021-07-23",3.43,3.55,3.4,3.55,189300.0],["2021-07-26",3.55,4.1,3.5,3.84,1989100.0],["2021-07-27",3.99,4.0,3.65,3.85,682800.0],["2021-07-28",3.9,3.91,3.51,3.55,476400.0],["2021-07-29",3.6,3.61,3.45,3.49,323500.0],["2021-07-30",3.52,3.61,3.42,3.46,911800.0],["2021-08-02",3.49,3.78,3.46,3.72,470100.0],["2021-08-03",3.72,3.74,3.51,3.59,319200.0],["2021-08-04",3.62,3.8,3.52,3.54,320300.0],["2021-08-05",3.8,3.84,3.11,3.15,1172500.0],["2021-08-06",3.12,3.21,3.02,3.09,538900.0],["2021-08-09",3.11,3.38,3.09,3.36,659800.0],["2021-08-10",3.45,3.45,3.27,3.29,204900.0],["2021-08-11",3.27,3.3,3.13,3.25,216200.0],["2021-08-12",3.21,3.28,2.98,2.98,492500.0],["2021-08-13",2.99,3.07,2.7,2.83,710400.0],["2021-08-16",2.85,2.9,2.73,2.83,435000.0],["2021-08-17",2.78,2.95,2.77,2.88,325700.0],["2021-08-18",2.84,2.98,2.81,2.89,292900.0],["2021-08-19",2.92,3.17,2.92,3.11,544200.0],["2021-08-20",3.13,3.23,3.12,3.18,193600.0],["2021-08-23",3.2,3.29,3.12,3.28,322900.0],["2021-08-24",3.26,3.37,3.22,3.26,155800.0],["2021-08-25",3.27,3.41,3.23,3.28,208800.0],["2021-08-26",3.26,3.48,3.22,3.48,644000.0],["2021-08-27",3.47,3.47,3.17,3.28,876600.0],["2021-08-30",3.3,3.36,3.21,3.25,416300.0],["2021-08-31",3.25,3.35,3.18,3.26,339600.0],["2021-09-01",3.24,3.31,3.17,3.23,356500.0],["2021-09-02",3.25,3.4,3.18,3.32,175400.0],["2021-09-03",3.32,3.35,3.23,3.29,152200.0],["2021-09-07",3.28,3.44,3.25,3.38,229900.0],["2021-09-08",3.36,3.42,3.27,3.31,237700.0],["2021-09-09",3.29,3.37,3.23,3.3,218200.0],["2021-09-10",3.29,3.36,3.23,3.23,309400.0],["2021-09-13",3.23,3.34,3.17,3.24,261200.0],["2021-09-14",3.28,3.31,3.21,3.27,198400.0],["2021-09-15",3.27,3.45,3.22,3.42,338700.0],["2021-09-16",3.43,3.65,3.37,3.58,321500.0],["2021-09-17",3.58,3.58,3.37,3.49,398900.0],["2021-09-20",3.41,3.44,3.2,3.23,165400.0],["2021-09-21",3.26,3.35,3.17,3.18,135000.0],["2021-09-22",3.19,3.36,3.17,3.32,82900.0],["2021-09-23",3.33,3.45,3.33,3.37,89700.0],["2021-09-24",3.37,3.6,3.33,3.58,168400.0],["2021-09-27",3.58,3.74,3.58,3.74,179100.0],["2021-09-28",3.73,3.73,3.59,3.65,140100.0],["2021-09-29",3.68,3.82,3.59,3.66,205800.0],["2021-09-30",3.67,3.67,3.5,3.53,299300.0],["2021-10-01",3.54,3.6,3.53,3.55,182300.0],["2021-10-04",3.54,3.57,3.23,3.36,395300.0],["2021-10-05",3.39,3.47,3.24,3.34,133800.0],["2021-10-06",3.3,3.42,3.23,3.35,197200.0],["2021-10-07",3.41,3.49,3.34,3.38,102700.0],["2021-10-08",3.39,3.47,3.33,3.36,69600.0],["2021-10-11",3.36,3.42,3.22,3.28,166500.0],["2021-10-12",3.29,3.38,3.28,3.37,89300.0],["2021-10-13",3.38,3.41,3.3,3.35,57300.0],["2021-10-14",3.36,3.43,3.26,3.41,73600.0],["2021-10-15",3.42,3.44,3.36,3.38,82500.0],["2021-10-18",3.37,3.44,3.33,3.43,94200.0],["2021-10-19",3.43,3.59,3.4,3.55,153600.0],["2021-10-20",3.54,3.59,3.48,3.58,87100.0],["2021-10-21",3.6,3.67,3.46,3.54,162000.0],["2021-10-22",3.51,3.59,3.43,3.53,84200.0],["2021-10-25",3.53,3.64,3.51,3.52,95100.0],["2021-10-26",3.52,3.59,3.47,3.54,77700.0],["2021-10-27",3.52,3.59,3.3,3.35,229800.0],["2021-10-28",3.35,3.46,3.35,3.37,110800.0],["2021-10-29",3.36,3.58,3.34,3.54,381700.0],["2021-11-01",3.55,3.74,3.46,3.71,273200.0],["2021-11-02",3.72,3.72,3.5,3.64,120500.0],["2021-11-03",3.61,3.74,3.61,3.66,168700.0],["2021-11-04",3.92,3.93,3.56,3.61,760700.0],["2021-11-05",3.59,3.9,3.59,3.79,382700.0],["2021-11-08",3.85,4.0,3.85,3.9,365800.0],["2021-11-09",3.93,4.29,3.9,4.22,709200.0],["2021-11-10",4.26,4.57,4.2,4.32,644700.0],["2021-11-11",4.35,4.55,4.35,4.45,636500.0],["2021-11-12",4.55,4.79,4.55,4.7,570800.0],["2021-11-15",4.77,4.78,3.9,3.95,748600.0],["2021-11-16",3.95,4.55,3.95,4.42,774300.0],["2021-11-17",4.42,4.89,4.41,4.73,846600.0],["2021-11-18",4.75,4.87,4.61,4.69,533300.0],["2021-11-19",4.74,4.82,4.64,4.76,275400.0],["2021-11-22",4.76,4.78,4.42,4.46,463600.0],["2021-11-23",4.48,4.48,4.01,4.08,464700.0],["2021-11-24",4.09,4.2,4.01,4.15,151500.0],["2021-11-26",3.94,4.05,3.63,3.94,229100.0],["2021-11-29",4.05,4.05,3.79,3.86,380300.0],["2021-11-30",3.8,3.86,3.65,3.77,221600.0],["2021-12-01",3.8,3.9,3.65,3.83,553600.0],["2021-12-02",3.81,4.01,3.7,3.96,817500.0],["2021-12-03",4.01,4.01,3.68,3.8,320900.0],["2021-12-06",3.8,3.93,3.75,3.88,147900.0],["2021-12-07",3.93,4.12,3.9,4.06,129400.0],["2021-12-08",4.07,4.17,4.02,4.09,171400.0],["2021-12-09",4.08,4.25,4.07,4.21,167000.0],["2021-12-10",4.25,4.26,3.97,4.02,293900.0],["2021-12-13",4.02,4.12,3.86,3.92,373700.0],["2021-12-14",3.86,3.99,3.81,3.92,148000.0],["2021-12-15",3.95,3.95,3.74,3.9,202500.0],["2021-12-16",3.91,3.99,3.74,3.8,213600.0],["2021-12-17",3.78,3.93,3.68,3.87,197400.0],["2021-12-20",3.87,3.87,3.62,3.8,216100.0],["2021-12-21",3.87,4.01,3.82,3.97,122000.0],["2021-12-22",3.97,4.09,3.95,4.09,65400.0],["2021-12-23",4.15,4.2,4.01,4.2,111200.0],["2021-12-27",4.23,4.5,4.13,4.47,221900.0],["2021-12-28",4.49,4.49,4.26,4.38,104900.0],["2021-12-29",4.43,4.43,4.31,4.37,55500.0],["2021-12-30",4.38,4.4,4.3,4.33,57800.0],["2021-12-31",4.33,4.5,4.32,4.44,98100.0],["2022-01-03",4.5,4.8,4.36,4.44,356700.0],["2022-01-04",4.5,4.54,4.18,4.31,161000.0],["2022-01-05",4.19,4.24,3.86,3.93,214900.0],["2022-01-06",3.93,4.25,3.93,4.23,115200.0],["2022-01-07",4.21,4.21,4.01,4.09,98200.0],["2022-01-10",4.04,4.17,3.9,4.06,93900.0],["2022-01-11",4.09,4.13,3.96,4.01,48400.0],["2022-01-12",4.05,4.05,3.87,3.87,160500.0],["2022-01-13",3.94,3.99,3.77,3.82,84500.0],["2022-01-14",3.8,3.89,3.74,3.85,50600.0],["2022-01-18",3.75,3.94,3.61,3.77,496000.0],["2022-01-19",3.77,3.87,3.65,3.76,168700.0],["2022-01-20",3.76,3.86,3.66,3.68,177300.0],["2022-01-21",3.68,3.74,3.31,3.55,366700.0],["2022-01-24",3.45,3.54,3.36,3.49,272600.0],["2022-01-25",3.45,3.52,3.32,3.4,105900.0],["2022-01-26",3.5,3.71,3.38,3.48,137100.0],["2022-01-27",3.5,3.57,3.3,3.37,79000.0],["2022-01-28",3.36,3.51,3.28,3.42,138900.0],["2022-01-31",3.35,3.75,3.11,3.73,159800.0],["2022-02-01",3.74,3.91,3.61,3.81,146300.0],["2022-02-02",3.84,3.95,3.69,3.85,233000.0],["2022-02-03",3.77,3.85,3.65,3.73,309400.0],["2022-02-04",3.76,3.87,3.65,3.76,241900.0],["2022-02-07",3.75,3.84,3.56,3.63,564500.0],["2022-02-08",3.61,3.87,3.58,3.85,488300.0],["2022-02-09",3.92,3.94,3.8,3.9,106500.0],["2022-02-10",3.81,4.05,3.79,3.86,156700.0],["2022-02-11",3.91,3.96,3.62,3.71,307400.0],["2022-02-14",3.7,3.71,3.48,3.56,252500.0],["2022-02-15",3.64,3.74,3.58,3.67,190400.0],["2022-02-16",3.69,3.86,3.57,3.84,313100.0],["2022-02-17",3.8,3.94,3.7,3.77,369700.0],["2022-02-18",3.8,4.06,3.74,3.9,183600.0],["2022-02-22",3.9,4.36,3.9,4.18,536500.0],["2022-02-23",4.21,4.3,3.62,3.69,709700.0],["2022-02-24",3.64,3.83,3.56,3.81,233800.0],["2022-02-25",3.85,3.88,3.73,3.81,312800.0],["2022-02-28",3.8,3.87,3.68,3.82,351900.0],["2022-03-01",3.82,4.15,3.82,4.03,340600.0],["2022-03-02",4.01,4.21,4.01,4.16,200000.0],["2022-03-03",4.16,4.44,4.12,4.42,266400.0],["2022-03-04",4.41,4.59,4.13,4.3,428300.0],["2022-03-07",4.27,4.35,4.04,4.04,249000.0],["2022-03-08",4.04,4.11,3.83,3.98,643900.0],["2022-03-09",4.43,5.45,4.32,5.37,4931700.0],["2022-03-10",5.27,6.04,5.27,5.78,2548200.0],["2022-03-11",5.82,6.1,5.6,5.85,1564700.0],["2022-03-14",5.88,6.17,5.41,5.64,1438800.0],["2022-03-15",5.66,5.99,5.42,5.88,1280400.0],["2022-03-16",6.04,6.04,5.82,5.99,581500.0],["2022-03-17",5.92,6.17,5.9,6.02,553000.0],["2022-03-18",6.04,6.15,5.88,6.0,625500.0],["2022-03-21",6.0,6.21,5.91,6.16,605000.0],["2022-03-22",6.2,6.54,6.13,6.28,1046200.0],["2022-03-23",6.3,6.4,5.56,5.69,1280200.0],["2022-03-24",5.71,6.33,5.71,6.3,595900.0],["2022-03-25",6.43,6.52,6.09,6.21,609700.0],["2022-03-28",6.16,6.21,5.71,5.95,687400.0],["2022-03-29",6.13,6.2,5.93,6.14,534000.0],["2022-03-30",6.15,6.39,6.09,6.17,443700.0],["2022-03-31",6.19,6.39,6.15,6.21,1047800.0],["2022-04-01",6.22,6.22,5.78,5.95,734300.0],["2022-04-04",5.95,6.21,5.92,6.02,713800.0],["2022-04-05",6.1,6.66,6.1,6.37,1180600.0],["2022-04-06",6.42,6.42,5.97,6.28,964900.0],["2022-04-07",6.33,6.73,6.23,6.48,841100.0],["2022-04-08",6.53,6.58,6.25,6.33,660100.0],["2022-04-11",6.34,6.39,6.06,6.25,1073200.0],["2022-04-12",6.37,6.65,6.34,6.45,887600.0],["2022-04-13",6.52,6.84,6.51,6.6,857400.0],["2022-04-14",6.65,6.84,6.63,6.82,649600.0],["2022-04-18",6.82,6.89,6.41,6.81,953400.0],["2022-04-19",6.88,7.14,6.75,7.06,1759000.0],["2022-04-20",7.15,7.2,6.85,7.07,642600.0],["2022-04-21",7.16,7.36,6.75,6.86,1050300.0],["2022-04-22",6.78,6.95,6.24,6.27,531600.0],["2022-04-25",6.25,6.54,6.12,6.33,554900.0],["2022-04-26",6.22,6.67,6.18,6.44,1443800.0],["2022-04-27",6.61,6.63,6.36,6.4,455900.0],["2022-04-28",6.6,6.83,6.45,6.74,580500.0],["2022-04-29",6.65,6.98,6.65,6.71,581100.0],["2022-05-02",6.69,6.88,6.5,6.71,614700.0],["2022-05-03",6.71,7.04,6.71,6.97,882700.0],["2022-05-04",6.97,7.14,6.53,7.14,1402200.0],["2022-05-05",8.1,9.22,8.06,9.06,9338300.0],["2022-05-06",9.0,9.7,8.66,9.29,3072800.0],["2022-05-09",9.09,9.37,8.51,8.72,1547100.0],["2022-05-10",8.68,8.78,7.87,7.94,1413200.0],["2022-05-11",7.91,9.09,7.91,8.85,1379100.0],["2022-05-12",8.79,9.04,8.42,8.9,999400.0],["2022-05-13",9.02,9.64,9.02,9.28,1320500.0],["2022-05-16",9.4,10.17,8.91,9.03,1838200.0],["2022-05-17",9.13,9.83,9.13,9.61,1241400.0],["2022-05-18",9.68,9.73,9.28,9.55,775900.0],["2022-05-19",9.3,9.73,9.13,9.6,691600.0],["2022-05-20",9.7,9.72,8.9,9.1,691300.0],["2022-05-23",9.29,9.86,9.02,9.77,945600.0],["2022-05-24",9.62,9.62,8.86,9.09,963400.0],["2022-05-25",9.07,9.62,9.0,9.52,618700.0],["2022-05-26",9.51,10.04,9.47,9.7,1192300.0],["2022-05-27",9.75,9.87,9.3,9.65,673700.0],["2022-05-31",9.7,10.29,9.47,10.0,2484100.0],["2022-06-01",10.12,10.54,9.16,9.36,2014400.0],["2022-06-02",9.4,10.14,9.2,10.05,1160300.0],["2022-06-03",9.99,10.47,9.73,9.93,1002000.0],["2022-06-06",10.12,10.42,9.57,9.7,1137700.0],["2022-06-07",9.59,9.73,9.09,9.71,1884800.0],["2022-06-08",9.71,10.76,9.7,10.66,2276000.0],["2022-06-09",10.64,10.64,9.75,9.82,1478300.0],["2022-06-10",9.63,9.82,9.32,9.72,1030300.0],["2022-06-13",9.49,9.8,9.16,9.35,1060500.0],["2022-06-14",9.54,9.77,9.32,9.72,673500.0],["2022-06-15",9.74,10.21,9.65,10.16,1454000.0],["2022-06-16",9.92,10.16,9.1,9.14,1222100.0],["2022-06-17",9.3,9.55,9.16,9.43,1117000.0],["2022-06-21",9.58,10.03,9.26,9.3,957500.0],["2022-06-22",9.08,9.3,8.76,9.03,1150700.0],["2022-06-23",8.99,9.1,8.16,8.22,1643800.0],["2022-06-24",8.3,8.94,8.26,8.46,5790800.0],["2022-06-27",8.52,8.99,8.51,8.79,1056400.0],["2022-06-28",8.79,8.84,8.05,8.14,1022700.0],["2022-06-29",8.14,8.15,7.41,7.63,1565200.0],["2022-06-30",7.52,7.79,7.44,7.51,916300.0],["2022-07-01",7.42,7.52,7.18,7.41,637700.0],["2022-07-05",7.19,7.4,7.01,7.39,657400.0],["2022-07-06",7.27,7.39,6.92,7.19,766400.0],["2022-07-07",7.32,7.78,7.32,7.63,578000.0],["2022-07-08",7.65,7.67,7.44,7.57,336400.0],["2022-07-11",7.41,7.91,7.4,7.83,713900.0],["2022-07-12",7.83,8.07,7.2,7.25,988100.0],["2022-07-13",7.18,7.73,7.11,7.58,481900.0],["2022-07-14",7.34,7.62,7.28,7.56,450300.0],["2022-07-15",7.69,7.74,7.42,7.71,513200.0],["2022-07-18",7.94,8.1,7.78,7.79,378800.0],["2022-07-19",7.86,8.01,7.76,7.9,469400.0],["2022-07-20",7.91,8.43,7.91,8.38,518400.0],["2022-07-21",8.31,8.48,8.11,8.37,342000.0],["2022-07-22",8.39,8.47,7.85,7.91,427000.0],["2022-07-25",8.0,8.17,7.89,8.14,308300.0],["2022-07-26",8.06,8.08,7.86,7.98,272800.0],["2022-07-27",8.1,8.45,7.83,8.42,581900.0],["2022-07-28",8.46,8.64,8.24,8.56,358000.0],["2022-07-29",8.55,8.95,8.54,8.91,550300.0],["2022-08-01",8.91,9.5,8.55,9.35,792400.0],["2022-08-02",9.25,9.42,9.08,9.27,505700.0],["2022-08-03",9.37,9.79,9.12,9.3,1105000.0],["2022-08-04",9.54,9.75,8.36,8.78,2163100.0],["2022-08-05",8.92,9.57,8.9,9.4,1043600.0],["2022-08-08",9.41,9.45,8.86,9.15,798100.0],["2022-08-09",9.12,9.69,9.08,9.4,781900.0],["2022-08-10",9.56,10.04,9.47,9.85,929100.0],["2022-08-11",9.97,9.99,9.56,9.75,620400.0],["2022-08-12",9.75,10.32,9.66,10.31,614100.0],["2022-08-15",10.29,10.36,10.08,10.26,586000.0],["2022-08-16",10.25,10.42,10.13,10.29,492900.0],["2022-08-17",10.29,10.33,9.76,9.8,723400.0],["2022-08-18",9.87,10.07,9.62,10.07,693500.0],["2022-08-19",9.97,10.18,9.84,9.89,544100.0],["2022-08-22",9.54,9.86,9.35,9.75,790600.0],["2022-08-23",9.77,10.11,9.77,9.99,520300.0],["2022-08-24",9.93,10.09,9.87,10.02,424700.0],["2022-08-25",10.1,10.93,10.1,10.75,1818500.0],["2022-08-26",10.8,11.16,10.42,10.48,815100.0],["2022-08-29",10.26,10.27,8.91,8.93,1803500.0],["2022-08-30",9.05,9.2,8.56,8.75,1217600.0],["2022-08-31",8.74,8.81,8.29,8.3,894000.0],["2022-09-01",8.27,8.44,8.07,8.14,610900.0],["2022-09-02",8.23,8.34,7.96,8.07,621400.0],["2022-09-06",8.08,8.32,7.96,8.01,505300.0],["2022-09-07",7.93,8.02,7.78,7.98,402800.0],["2022-09-08",7.94,8.06,7.78,7.87,486500.0],["2022-09-09",7.96,8.1,7.83,8.02,658800.0],["2022-09-12",8.04,8.05,7.79,7.87,678500.0],["2022-09-13",7.67,7.85,7.58,7.64,458900.0],["2022-09-14",7.64,7.73,7.48,7.64,512900.0],["2022-09-15",7.51,7.68,7.48,7.56,693500.0],["2022-09-16",8.02,8.36,7.91,7.94,2912300.0],["2022-09-19",8.03,8.12,7.71,7.91,1073200.0],["2022-09-20",7.91,7.95,7.62,7.63,513500.0],["2022-09-21",7.69,7.73,7.31,7.36,650100.0],["2022-09-22",7.29,7.37,7.06,7.11,563200.0],["2022-09-23",7.0,7.03,6.75,6.9,644300.0],["2022-09-26",6.84,7.06,6.62,6.62,692100.0],["2022-09-27",6.65,6.92,6.65,6.89,579800.0],["2022-09-28",6.91,7.44,6.79,7.36,932500.0],["2022-09-29",7.27,7.27,6.85,7.03,542700.0],["2022-09-30",7.0,7.52,6.98,7.35,1824400.0],["2022-10-03",7.5,7.75,7.27,7.64,685000.0],["2022-10-04",7.86,8.24,7.86,8.22,977500.0],["2022-10-05",8.05,8.26,7.94,8.18,426000.0],["2022-10-06",8.15,8.45,7.72,7.75,470200.0],["2022-10-07",7.69,7.71,7.46,7.52,356700.0],["2022-10-10",7.5,7.56,7.07,7.41,980500.0],["2022-10-11",7.35,7.66,7.18,7.47,606400.0],["2022-10-12",7.62,7.76,7.49,7.73,373800.0],["2022-10-13",7.5,8.05,7.24,8.0,517100.0],["2022-10-14",8.01,8.04,7.66,7.69,324300.0],["2022-10-17",7.84,8.01,7.78,7.97,312300.0],["2022-10-18",8.15,8.39,8.09,8.13,500800.0],["2022-10-19",8.0,8.05,7.64,7.75,400300.0],["2022-10-20",7.78,8.04,7.54,7.7,448400.0],["2022-10-21",7.73,8.06,7.64,8.01,492300.0],["2022-10-24",8.05,8.28,7.94,8.23,323900.0],["2022-10-25",8.23,8.66,8.2,8.5,443600.0],["2022-10-26",8.54,8.83,8.48,8.71,323000.0],["2022-10-27",8.8,8.92,8.49,8.75,281700.0],["2022-10-28",8.75,9.03,8.61,8.95,429800.0],["2022-10-31",8.95,9.3,8.93,9.21,608300.0],["2022-11-01",9.35,9.35,8.95,9.13,400400.0],["2022-11-02",9.15,9.3,8.84,8.85,590400.0],["2022-11-03",9.45,10.39,9.38,10.16,2096500.0],["2022-11-04",10.37,10.55,10.26,10.54,1073500.0],["2022-11-07",10.7,10.83,10.32,10.8,1052000.0],["2022-11-08",10.84,10.99,10.51,10.67,854500.0],["2022-11-09",10.53,10.82,10.04,10.1,805600.0],["2022-11-10",10.46,11.1,10.44,10.95,635300.0],["2022-11-11",10.93,11.34,10.49,10.58,715800.0],["2022-11-14",10.5,10.78,10.39,10.49,491600.0],["2022-11-15",10.69,10.95,10.58,10.69,420200.0],["2022-11-16",10.67,10.86,10.54,10.71,302400.0],["2022-11-17",10.55,10.59,10.32,10.51,267600.0],["2022-11-18",10.74,10.76,10.45,10.49,260000.0],["2022-11-21",10.34,10.54,10.33,10.39,283500.0],["2022-11-22",10.4,10.75,10.35,10.53,283300.0],["2022-11-23",10.52,10.7,10.5,10.58,201500.0],["2022-11-25",10.7,11.42,10.65,11.29,521000.0],["2022-11-28",11.34,11.85,10.77,10.86,989500.0],["2022-11-29",10.85,11.32,10.69,11.19,559100.0],["2022-11-30",11.21,11.29,10.82,11.29,600600.0],["2022-12-01",11.53,11.56,11.23,11.35,435300.0],["2022-12-02",11.2,11.5,11.14,11.42,462300.0],["2022-12-05",11.37,11.44,11.08,11.27,686900.0],["2022-12-06",11.31,11.63,11.04,11.44,811500.0],["2022-12-07",11.4,11.76,11.22,11.61,634500.0],["2022-12-08",11.79,12.37,11.67,11.83,879800.0],["2022-12-09",11.81,11.96,11.47,11.61,680200.0],["2022-12-12",11.61,11.91,11.51,11.9,573100.0],["2022-12-13",12.25,12.46,11.74,11.74,748200.0],["2022-12-14",11.74,11.86,11.06,11.08,868700.0],["2022-12-15",10.97,10.97,10.47,10.51,1108700.0],["2022-12-16",10.36,10.56,10.06,10.09,1103600.0],["2022-12-19",10.09,10.18,9.86,9.96,631800.0],["2022-12-20",9.96,10.04,9.71,9.92,518300.0],["2022-12-21",10.03,10.05,9.86,10.01,324300.0],["2022-12-22",9.9,9.91,9.45,9.73,620800.0],["2022-12-23",9.74,10.0,9.66,10.0,312300.0],["2022-12-27",9.99,10.1,9.85,9.93,419600.0],["2022-12-28",9.98,10.07,9.88,9.89,436800.0],["2022-12-29",9.98,10.1,9.75,9.87,430300.0],["2022-12-30",9.74,10.14,9.7,10.12,246000.0],["2023-01-03",10.22,10.35,9.56,9.77,523500.0],["2023-01-04",9.72,9.92,9.46,9.81,482900.0],["2023-01-05",9.81,9.94,9.68,9.93,351100.0],["2023-01-06",10.05,10.37,10.03,10.28,546900.0],["2023-01-09",10.44,10.57,10.11,10.13,554200.0],["2023-01-10",10.11,10.46,10.04,10.4,383600.0],["2023-01-11",10.46,11.02,10.46,10.87,728900.0],["2023-01-12",10.99,11.11,10.61,10.74,636800.0],["2023-01-13",10.69,11.01,10.63,10.98,422500.0],["2023-01-17",11.0,11.0,10.3,10.64,867500.0],["2023-01-18",10.64,11.03,10.26,10.32,597500.0],["2023-01-19",10.2,10.25,9.56,9.68,631400.0],["2023-01-20",9.83,10.15,9.73,9.94,473100.0],["2023-01-23",10.01,10.1,9.76,10.0,628700.0],["2023-01-24",9.87,10.1,9.65,9.89,491400.0],["2023-01-25",9.8,9.93,9.62,9.93,357100.0],["2023-01-26",9.98,10.04,9.74,9.82,335700.0],["2023-01-27",9.86,9.99,9.73,9.78,347100.0],["2023-01-30",9.7,9.98,9.63,9.73,458800.0],["2023-01-31",9.74,10.23,9.6,10.21,643400.0],["2023-02-01",10.16,10.52,10.07,10.41,538400.0],["2023-02-02",10.54,11.01,10.47,10.98,626300.0],["2023-02-03",10.9,11.63,10.89,11.31,821100.0],["2023-02-06",11.33,11.33,10.78,10.84,752300.0],["2023-02-07",10.78,11.11,10.72,11.09,430500.0],["2023-02-08",11.0,11.11,10.86,11.04,411700.0],["2023-02-09",11.16,11.59,10.91,10.96,614900.0],["2023-02-10",10.91,11.0,10.15,10.23,1127300.0],["2023-02-13",10.21,10.52,10.14,10.47,574400.0],["2023-02-14",10.43,10.47,10.1,10.39,404000.0],["2023-02-15",10.29,10.57,10.18,10.56,248400.0],["2023-02-16",10.52,10.82,10.45,10.73,343100.0],["2023-02-17",10.75,11.01,10.73,10.86,355500.0],["2023-02-21",10.77,10.9,10.06,10.06,413400.0],["2023-02-22",10.06,10.31,10.06,10.21,353500.0],["2023-02-23",10.3,10.41,10.14,10.27,258400.0],["2023-02-24",10.1,10.22,9.97,10.11,602700.0],["2023-02-27",10.21,10.48,10.09,10.12,359100.0],["2023-02-28",10.12,10.35,10.12,10.13,306400.0],["2023-03-01",10.13,10.24,10.01,10.09,370400.0],["2023-03-02",10.01,10.2,9.92,10.0,313200.0],["2023-03-03",10.04,10.21,9.93,10.18,380200.0],["2023-03-06",10.24,10.37,9.46,9.53,1266500.0],["2023-03-07",9.64,9.76,9.35,9.49,1057600.0],["2023-03-08",9.45,9.6,9.21,9.44,1099900.0],["2023-03-09",10.24,10.3,8.52,8.59,2522700.0],["2023-03-10",8.59,8.98,8.4,8.48,1151400.0],["2023-03-13",8.13,8.38,7.98,8.02,1190400.0],["2023-03-14",8.1,8.39,7.88,7.96,751700.0],["2023-03-15",7.69,7.92,7.57,7.85,943200.0],["2023-03-16",7.69,8.3,7.65,8.16,813800.0],["2023-03-17",8.07,8.09,7.78,7.78,702900.0],["2023-03-20",7.91,8.02,7.72,7.77,507700.0],["2023-03-21",7.99,8.21,7.95,8.08,500000.0],["2023-03-22",8.06,8.15,7.79,7.79,381900.0],["2023-03-23",7.85,7.99,7.73,7.79,392100.0],["2023-03-24",7.63,7.87,7.62,7.85,444500.0],["2023-03-27",7.9,8.0,7.67,7.97,481400.0],["2023-03-28",7.94,8.28,7.82,8.26,435800.0],["2023-03-29",8.35,8.45,8.26,8.4,400200.0],["2023-03-30",8.47,8.54,8.37,8.48,412300.0],["2023-03-31",8.55,8.76,8.54,8.73,547000.0],["2023-04-03",8.76,8.79,8.55,8.71,362200.0],["2023-04-04",8.7,8.7,7.98,8.07,526300.0],["2023-04-05",8.0,8.06,7.86,7.94,468400.0],["2023-04-06",7.92,7.96,7.75,7.81,579500.0],["2023-04-10",7.8,8.19,7.8,8.1,589600.0],["2023-04-11",8.15,8.4,8.12,8.3,472800.0],["2023-04-12",8.39,8.4,8.25,8.28,306700.0],["2023-04-13",8.36,8.5,8.27,8.41,402800.0],["2023-04-14",8.48,8.59,8.21,8.35,399700.0],["2023-04-17",8.35,8.49,8.29,8.33,445900.0],["2023-04-18",8.42,8.42,8.17,8.2,231300.0],["2023-04-19",8.17,8.23,8.11,8.17,267200.0],["2023-04-20",8.1,8.25,8.09,8.21,378900.0],["2023-04-21",8.17,8.17,7.97,8.07,433800.0],["2023-04-24",8.1,8.25,8.05,8.25,267400.0],["2023-04-25",8.17,8.22,7.9,7.91,397300.0],["2023-04-26",7.86,7.88,7.52,7.57,645200.0],["2023-04-27",7.63,7.71,7.53,7.55,536600.0],["2023-04-28",7.57,7.82,7.57,7.73,529800.0],["2023-05-01",7.74,7.94,7.73,7.89,656200.0],["2023-05-02",7.81,7.85,7.58,7.7,500000.0],["2023-05-03",7.68,7.74,7.45,7.6,941700.0],["2023-05-04",7.66,7.75,7.21,7.67,1109000.0],["2023-05-05",7.8,8.16,7.8,8.15,596600.0],["2023-05-08",8.15,8.15,7.7,7.77,642400.0],["2023-05-09",7.69,8.11,7.56,8.08,1101400.0],["2023-05-10",8.18,8.57,8.15,8.49,631500.0],["2023-05-11",8.38,8.52,8.32,8.47,363300.0],["2023-05-12",8.55,8.72,8.44,8.52,341000.0],["2023-05-15",8.54,8.68,8.5,8.56,310700.0],["2023-05-16",8.46,8.48,8.29,8.3,292700.0],["2023-05-17",8.38,8.61,8.27,8.6,431200.0],["2023-05-18",8.6,8.87,8.6,8.86,398400.0],["2023-05-19",8.89,9.0,8.68,8.85,390500.0],["2023-05-22",8.87,9.33,8.79,9.19,628100.0],["2023-05-23",9.12,9.42,9.05,9.25,721400.0],["2023-05-24",9.21,9.29,8.94,9.05,441200.0],["2023-05-25",9.03,9.18,8.92,9.1,456700.0],["2023-05-26",9.09,9.17,8.54,8.86,546800.0],["2023-05-30",8.86,9.03,8.7,8.9,469000.0],["2023-05-31",8.82,8.85,8.47,8.74,431800.0],["2023-06-01",8.77,9.01,8.62,9.01,461100.0],["2023-06-02",9.14,9.26,9.01,9.21,428600.0],["2023-06-05",9.19,9.19,8.94,9.03,394600.0],["2023-06-06",8.98,9.45,8.89,9.42,480700.0],["2023-06-07",9.45,9.85,9.45,9.75,736800.0],["2023-06-08",9.77,9.77,9.48,9.58,229400.0],["2023-06-09",9.55,9.55,9.36,9.47,228300.0],["2023-06-12",9.5,9.76,9.46,9.68,412900.0],["2023-06-13",9.74,9.87,9.64,9.71,310500.0],["2023-06-14",9.73,9.77,9.39,9.55,336500.0],["2023-06-15",9.53,9.6,9.36,9.45,301700.0],["2023-06-16",9.45,9.46,9.06,9.12,431200.0],["2023-06-20",9.11,9.3,9.09,9.28,290800.0],["2023-06-21",9.28,9.57,9.2,9.5,389300.0],["2023-06-22",9.57,9.57,9.33,9.33,619200.0],["2023-06-23",9.22,9.42,9.15,9.2,2056600.0],["2023-06-26",9.18,9.44,9.18,9.35,215000.0],["2023-06-27",9.4,9.68,9.33,9.6,367100.0],["2023-06-28",9.62,9.87,9.56,9.75,281000.0],["2023-06-29",9.8,9.85,9.7,9.77,571900.0],["2023-06-30",9.86,9.86,9.57,9.62,371100.0],["2023-07-03",9.64,9.75,9.59,9.75,219800.0],["2023-07-05",9.64,9.65,9.44,9.45,477300.0],["2023-07-06",9.36,9.37,8.97,9.15,463200.0],["2023-07-07",9.15,9.55,9.14,9.46,541100.0],["2023-07-10",9.43,9.71,9.43,9.57,396200.0],["2023-07-11",9.58,9.66,9.4,9.41,329900.0],["2023-07-12",9.52,9.59,9.43,9.45,356100.0],["2023-07-13",9.46,9.46,9.24,9.29,394600.0],["2023-07-14",9.25,9.31,8.95,9.29,357300.0],["2023-07-17",9.28,9.76,9.17,9.64,584800.0],["2023-07-18",9.62,10.0,9.59,9.6,420400.0],["2023-07-19",9.61,9.7,9.38,9.46,490400.0],["2023-07-20",9.43,9.58,9.18,9.22,296900.0],["2023-07-21",9.33,9.33,8.93,8.94,530500.0],["2023-07-24",8.97,9.07,8.93,8.98,746400.0],["2023-07-25",8.99,9.04,8.87,8.94,748300.0],["2023-07-26",8.96,9.21,8.88,8.91,521900.0],["2023-07-27",8.92,9.0,8.67,8.71,665000.0],["2023-07-28",8.8,9.12,8.79,8.95,730600.0],["2023-07-31",9.0,9.13,8.88,9.09,691500.0],["2023-08-01",9.06,9.34,9.0,9.25,588100.0],["2023-08-02",9.25,9.28,8.52,8.63,1282900.0],["2023-08-03",9.7,10.98,9.66,10.92,2734200.0],["2023-08-04",10.88,11.22,10.37,10.55,1022000.0],["2023-08-07",10.55,10.68,10.22,10.24,701300.0],["2023-08-08",10.08,10.73,10.02,10.56,482100.0],["2023-08-09",10.54,10.63,10.11,10.4,451100.0],["2023-08-10",10.39,10.95,10.3,10.56,574000.0],["2023-08-11",10.55,10.75,10.2,10.28,440500.0],["2023-08-14",10.2,10.2,9.89,9.99,443500.0],["2023-08-15",9.9,9.93,9.65,9.8,562100.0],["2023-08-16",9.76,10.0,9.54,9.57,369100.0],["2023-08-17",9.57,10.17,9.57,9.86,741900.0],["2023-08-18",9.72,10.54,9.72,10.42,500900.0],["2023-08-21",10.42,10.53,10.28,10.46,394200.0],["2023-08-22",10.54,11.64,10.53,11.32,744800.0],["2023-08-23",11.25,11.95,11.06,11.91,905600.0],["2023-08-24",11.83,11.87,11.46,11.57,717200.0],["2023-08-25",11.57,11.71,11.33,11.5,385400.0],["2023-08-28",11.5,12.05,11.5,12.0,647500.0],["2023-08-29",12.0,12.29,11.89,12.05,467900.0],["2023-08-30",12.06,12.25,11.98,12.15,257400.0],["2023-08-31",12.15,12.26,11.99,12.06,261500.0],["2023-09-01",12.08,12.24,12.04,12.06,199000.0],["2023-09-05",12.0,12.1,11.8,12.0,445500.0],["2023-09-06",12.0,12.12,11.7,11.88,403300.0],["2023-09-07",11.74,11.86,11.55,11.77,445500.0],["2023-09-08",11.77,12.09,11.64,12.07,333300.0],["2023-09-11",12.1,12.17,11.89,12.14,344900.0],["2023-09-12",12.12,12.76,12.0,12.53,685500.0],["2023-09-13",12.48,12.54,12.16,12.28,462200.0],["2023-09-14",12.43,12.75,12.4,12.64,324400.0],["2023-09-15",12.65,13.34,12.32,12.35,737900.0],["2023-09-18",12.3,12.3,11.8,12.18,548100.0],["2023-09-19",12.21,12.3,12.02,12.1,298200.0],["2023-09-20",12.19,12.3,12.02,12.1,269900.0],["2023-09-21",11.99,12.03,11.64,12.0,327200.0],["2023-09-22",12.02,12.36,12.0,12.1,378900.0],["2023-09-25",12.43,12.81,12.3,12.8,619700.0],["2023-09-26",12.78,13.66,12.51,13.57,901900.0],["2023-09-27",13.63,13.75,13.07,13.25,568500.0],["2023-09-28",13.29,13.48,13.14,13.42,271200.0],["2023-09-29",13.5,13.55,13.14,13.3,291800.0],["2023-10-02",13.29,13.47,13.03,13.15,326000.0],["2023-10-03",13.06,13.19,12.86,13.05,327000.0],["2023-10-04",13.08,13.22,12.96,13.04,617800.0],["2023-10-05",13.05,13.39,12.96,13.29,574100.0],["2023-10-06",13.26,13.63,13.11,13.36,382200.0],["2023-10-09",13.2,13.73,13.1,13.61,357600.0],["2023-10-10",13.68,13.97,13.58,13.75,533600.0],["2023-10-11",13.85,14.14,13.67,13.76,387600.0],["2023-10-12",13.81,13.88,13.37,13.54,432400.0],["2023-10-13",13.62,13.65,13.21,13.45,585100.0],["2023-10-16",13.57,13.83,13.42,13.66,324600.0],["2023-10-17",13.57,14.05,13.57,13.98,486200.0],["2023-10-18",13.84,13.9,13.48,13.58,341200.0],["2023-10-19",13.58,13.79,13.33,13.4,309200.0],["2023-10-20",13.41,13.41,13.22,13.25,319000.0],["2023-10-23",13.2,13.2,12.52,12.69,533500.0],["2023-10-24",12.69,13.06,12.69,12.86,294100.0],["2023-10-25",12.77,12.98,12.64,12.96,321300.0],["2023-10-26",12.99,13.11,12.66,12.68,256000.0],["2023-10-27",12.68,12.92,12.46,12.7,286500.0],["2023-10-30",12.88,12.95,12.54,12.9,385400.0],["2023-10-31",12.83,13.01,12.43,12.88,269500.0],["2023-11-01",12.79,12.79,12.17,12.67,682900.0],["2023-11-02",11.9,12.7,11.34,12.31,1193500.0],["2023-11-03",12.5,12.65,12.1,12.37,438100.0],["2023-11-06",12.11,12.5,12.04,12.36,639900.0],["2023-11-07",12.37,12.37,11.91,11.96,348700.0],["2023-11-08",11.91,12.01,11.75,11.88,402000.0],["2023-11-09",11.97,12.02,11.74,11.84,239800.0],["2023-11-10",11.89,12.03,11.77,12.01,327200.0],["2023-11-13",12.0,12.47,11.88,12.44,575500.0],["2023-11-14",12.68,13.0,12.65,12.76,386100.0],["2023-11-15",12.91,13.21,12.87,13.01,625200.0],["2023-11-16",12.95,13.04,12.68,12.71,293800.0],["2023-11-17",12.82,13.19,12.78,12.86,423300.0],["2023-11-20",12.87,13.1,12.72,12.93,242300.0],["2023-11-21",12.92,12.92,12.62,12.63,216800.0],["2023-11-22",12.64,12.88,12.6,12.68,201200.0],["2023-11-24",12.67,12.95,12.63,12.87,124500.0],["2023-11-27",12.85,13.04,12.72,12.97,328600.0],["2023-11-28",12.92,12.92,12.17,12.29,415000.0],["2023-11-29",12.43,12.5,12.1,12.14,456900.0],["2023-11-30",12.18,12.5,11.98,12.35,1189600.0],["2023-12-01",12.29,12.75,12.29,12.66,298600.0],["2023-12-04",12.62,12.74,12.21,12.35,279900.0],["2023-12-05",12.9,13.2,12.58,12.72,468000.0],["2023-12-06",12.73,13.09,12.62,12.65,322200.0],["2023-12-07",12.62,13.05,12.56,12.97,273700.0],["2023-12-08",12.95,13.2,12.88,12.98,216400.0],["2023-12-11",12.99,13.05,12.69,12.8,195400.0],["2023-12-12",12.82,13.02,12.67,12.84,311700.0],["2023-12-13",12.86,12.98,12.45,12.94,686600.0],["2023-12-14",13.29,13.59,12.85,13.11,448100.0],["2023-12-15",13.31,13.54,12.83,12.92,529800.0],["2023-12-18",13.03,13.1,12.81,13.0,254700.0],["2023-12-19",13.15,13.41,13.01,13.34,296900.0],["2023-12-20",13.31,13.51,12.93,12.95,459800.0],["2023-12-21",13.04,13.17,12.9,13.06,218000.0],["2023-12-22",13.0,13.34,13.0,13.19,155100.0],["2023-12-26",13.2,13.35,13.14,13.29,126500.0],["2023-12-27",13.34,13.52,13.31,13.44,169000.0],["2023-12-28",13.42,13.53,13.33,13.36,124500.0],["2023-12-29",13.4,13.53,13.33,13.49,216500.0],["2024-01-02",13.41,13.96,13.41,13.9,279200.0],["2024-01-03",13.88,14.04,13.61,14.01,370900.0],["2024-01-04",14.08,15.03,13.96,13.97,853400.0],["2024-01-05",13.89,13.89,13.36,13.46,531300.0],["2024-01-08",13.44,13.52,13.16,13.22,272700.0],["2024-01-09",13.06,13.07,12.69,12.96,319800.0],["2024-01-10",12.87,13.2,12.8,13.19,253800.0],["2024-01-11",13.19,13.25,12.84,13.21,291000.0],["2024-01-12",13.36,13.36,12.84,13.0,165600.0],["2024-01-16",12.98,13.04,12.72,12.78,175800.0],["2024-01-17",12.65,12.65,12.46,12.61,169400.0],["2024-01-18",12.62,12.74,12.21,12.29,309700.0],["2024-01-19",12.42,12.42,11.77,12.0,626500.0],["2024-01-22",12.02,12.49,12.02,12.2,345400.0],["2024-01-23",12.3,12.4,12.02,12.03,212200.0],["2024-01-24",12.07,12.2,11.79,11.79,237500.0],["2024-01-25",11.9,12.08,11.82,11.92,235600.0],["2024-01-26",11.96,12.07,11.81,12.04,261800.0],["2024-01-29",12.03,12.58,11.95,12.49,463100.0],["2024-01-30",12.5,12.75,12.45,12.73,958200.0],["2024-01-31",12.76,13.04,12.65,12.68,447600.0],["2024-02-01",12.65,13.08,12.65,12.83,280100.0],["2024-02-02",12.76,13.19,12.74,12.94,421900.0],["2024-02-05",12.87,12.98,12.59,12.87,423200.0],["2024-02-06",12.81,13.14,12.75,13.06,466600.0],["2024-02-07",13.16,13.48,12.91,13.47,351600.0],["2024-02-08",13.47,13.58,13.09,13.23,405000.0],["2024-02-09",13.32,14.5,13.28,14.48,578400.0],["2024-02-12",14.5,14.87,14.41,14.77,430100.0],["2024-02-13",14.31,14.62,14.1,14.21,447600.0],["2024-02-14",14.35,14.87,14.27,14.79,296400.0],["2024-02-15",14.91,14.95,14.24,14.69,369000.0],["2024-02-16",14.7,15.08,14.41,14.84,485700.0],["2024-02-20",14.69,14.83,14.22,14.33,480400.0],["2024-02-21",14.28,14.35,14.12,14.2,220600.0],["2024-02-22",14.18,14.65,14.11,14.58,374600.0],["2024-02-23",14.57,14.89,14.4,14.77,202400.0],["2024-02-26",14.79,15.24,14.69,14.96,300900.0],["2024-02-27",15.16,15.18,14.79,14.89,281500.0],["2024-02-28",14.83,14.87,14.53,14.54,192800.0],["2024-02-29",14.65,14.85,14.61,14.65,394700.0],["2024-03-01",14.7,14.7,14.36,14.56,351300.0],["2024-03-04",14.65,14.69,14.19,14.27,430700.0],["2024-03-05",14.26,14.59,14.03,14.07,654800.0],["2024-03-06",14.28,14.28,13.61,14.22,497100.0],["2024-03-07",12.48,12.61,11.57,11.59,2131200.0],["2024-03-08",11.63,12.28,11.6,11.68,766200.0],["2024-03-11",11.74,11.74,11.07,11.63,644900.0],["2024-03-12",11.57,11.58,11.19,11.35,482000.0],["2024-03-13",11.3,11.37,11.12,11.26,389300.0],["2024-03-14",11.29,11.62,11.21,11.59,406500.0],["2024-03-15",11.5,11.87,11.5,11.71,605800.0],["2024-03-18",11.69,11.77,11.51,11.71,278800.0],["2024-03-19",11.7,12.12,11.7,12.12,246600.0],["2024-03-20",12.16,12.22,11.91,12.02,617000.0],["2024-03-21",12.04,12.1,11.86,11.95,438700.0],["2024-03-22",12.0,12.08,11.58,11.88,530300.0],["2024-03-25",11.91,11.92,11.52,11.59,207300.0],["2024-03-26",11.61,11.65,11.27,11.32,506100.0],["2024-03-27",11.37,11.44,11.08,11.14,793800.0],["2024-03-28",11.1,11.3,10.79,11.01,941800.0],["2024-04-01",11.02,11.36,10.92,11.33,946400.0],["2024-04-02",11.33,11.33,10.88,10.94,455000.0],["2024-04-03",10.86,11.44,10.82,11.33,579600.0],["2024-04-04",11.38,11.49,11.05,11.14,527700.0],["2024-04-05",10.95,11.0,10.3,10.6,1060200.0],["2024-04-08",10.69,11.08,10.49,10.79,706000.0],["2024-04-09",10.79,10.8,10.55,10.68,518900.0],["2024-04-10",10.59,10.77,10.43,10.49,333600.0],["2024-04-11",10.47,10.56,10.38,10.45,324300.0],["2024-04-12",10.39,10.46,10.21,10.27,305200.0],["2024-04-15",10.26,10.36,10.11,10.19,328500.0],["2024-04-16",10.16,10.49,10.09,10.35,422300.0],["2024-04-17",10.37,10.49,10.33,10.45,623200.0],["2024-04-18",10.49,10.77,10.43,10.5,409500.0],["2024-04-19",10.46,10.74,10.37,10.53,483400.0],["2024-04-22",10.52,10.63,10.42,10.53,212200.0],["2024-04-23",10.53,10.84,10.53,10.74,288700.0],["2024-04-24",10.69,10.84,10.56,10.64,618400.0],["2024-04-25",10.59,10.68,10.43,10.55,321100.0],["2024-04-26",10.5,10.58,10.27,10.43,632100.0],["2024-04-29",10.56,10.69,10.29,10.33,359300.0],["2024-04-30",10.24,10.29,9.7,9.92,719100.0],["2024-05-01",9.91,10.01,9.74,9.8,842500.0],["2024-05-02",8.27,9.15,7.9,9.1,3555000.0],["2024-05-03",9.19,9.49,8.75,9.13,1091300.0],["2024-05-06",9.19,9.55,9.19,9.37,627600.0],["2024-05-07",9.33,9.48,9.29,9.42,352000.0],["2024-05-08",9.32,9.36,9.09,9.21,336000.0],["2024-05-09",9.25,9.27,9.02,9.14,400200.0],["2024-05-10",9.11,9.17,9.04,9.11,330300.0],["2024-05-13",9.1,9.4,9.1,9.28,342600.0],["2024-05-14",9.35,9.41,9.19,9.29,252400.0],["2024-05-15",9.35,9.44,9.2,9.22,193000.0],["2024-05-16",9.23,9.37,9.21,9.3,227700.0],["2024-05-17",9.32,9.45,9.19,9.44,220300.0],["2024-05-20",9.41,9.63,9.41,9.59,377900.0],["2024-05-21",9.58,9.76,9.43,9.73,309300.0],["2024-05-22",9.73,10.04,9.73,9.88,415000.0],["2024-05-23",9.86,9.95,9.51,9.55,473500.0],["2024-05-24",9.58,9.64,9.49,9.52,212200.0],["2024-05-28",9.58,9.7,9.53,9.65,240600.0],["2024-05-29",9.53,9.55,9.12,9.23,355500.0],["2024-05-30",9.23,9.44,8.89,8.99,3503800.0],["2024-05-31",9.05,9.14,8.79,8.91,517000.0],["2024-06-03",8.98,9.21,8.9,9.19,545200.0],["2024-06-04",9.16,9.18,8.9,8.96,489600.0],["2024-06-05",8.98,9.13,8.92,9.02,296700.0],["2024-06-06",9.0,9.12,8.91,9.09,455200.0],["2024-06-07",9.1,9.58,9.1,9.39,424300.0],["2024-06-10",9.23,9.53,9.15,9.38,616800.0],["2024-06-11",9.36,9.44,9.28,9.37,373800.0],["2024-06-12",9.43,9.54,9.16,9.21,446000.0],["2024-06-13",9.23,9.43,9.03,9.36,674000.0],["2024-06-14",9.31,9.37,8.93,9.12,806400.0],["2024-06-17",9.08,9.13,8.93,9.09,211000.0],["2024-06-18",9.05,9.08,8.91,8.94,391600.0],["2024-06-20",8.9,8.91,8.8,8.85,364600.0],["2024-06-21",8.87,8.94,8.73,8.75,822400.0],["2024-06-24",8.75,8.9,8.75,8.89,265200.0],["2024-06-25",8.88,8.88,8.55,8.69,502500.0],["2024-06-26",8.65,8.85,8.59,8.78,331800.0],["2024-06-27",8.79,8.92,8.57,8.66,281800.0],["2024-06-28",8.72,8.79,8.65,8.79,724400.0],["2024-07-01",8.86,8.86,8.42,8.5,466800.0],["2024-07-02",8.45,8.53,8.37,8.46,206500.0],["2024-07-03",8.49,8.6,8.35,8.47,186700.0],["2024-07-05",8.46,8.5,8.25,8.33,379800.0],["2024-07-08",8.37,8.5,8.3,8.32,295300.0],["2024-07-09",8.31,8.35,8.21,8.25,257600.0],["2024-07-10",8.23,8.34,8.23,8.32,212400.0],["2024-07-11",8.39,8.78,8.39,8.75,349400.0],["2024-07-12",8.79,9.03,8.68,8.68,334300.0],["2024-07-15",8.78,8.93,8.67,8.75,446700.0],["2024-07-16",8.8,9.23,8.8,9.14,475200.0],["2024-07-17",9.19,9.28,8.99,9.04,237900.0],["2024-07-18",9.0,9.15,8.91,8.93,233300.0],["2024-07-19",8.95,8.95,8.75,8.8,214700.0],["2024-07-22",8.83,9.05,8.77,9.05,164700.0],["2024-07-23",8.99,9.23,8.94,9.14,303300.0],["2024-07-24",9.12,9.2,8.78,8.79,243800.0],["2024-07-25",8.83,9.09,8.82,8.99,244200.0],["2024-07-26",8.94,9.1,8.83,9.04,314100.0],["2024-07-29",8.98,9.06,8.8,8.84,298000.0],["2024-07-30",8.84,9.0,8.75,8.85,405300.0],["2024-07-31",8.85,8.85,8.37,8.56,673100.0],["2024-08-01",8.61,8.65,8.15,8.26,708500.0],["2024-08-02",8.2,8.23,7.7,7.9,716000.0],["2024-08-05",7.62,7.71,7.47,7.6,508800.0],["2024-08-06",7.6,7.68,7.39,7.54,770700.0],["2024-08-07",7.15,8.36,6.94,8.05,1124600.0],["2024-08-08",8.1,8.5,7.68,7.96,473100.0],["2024-08-09",7.94,7.98,7.64,7.85,407400.0],["2024-08-12",7.86,7.95,7.45,7.47,716300.0],["2024-08-13",7.52,8.07,7.52,8.04,547200.0],["2024-08-14",8.05,8.08,7.83,7.92,288500.0],["2024-08-15",8.05,8.18,8.0,8.07,405100.0],["2024-08-16",8.02,8.08,7.85,7.98,482300.0],["2024-08-19",7.99,8.1,7.96,8.0,439100.0],["2024-08-20",8.02,8.06,7.85,7.98,372000.0],["2024-08-21",8.03,8.18,7.98,8.17,388800.0],["2024-08-22",8.19,8.19,7.98,8.0,242000.0],["2024-08-23",8.06,8.37,8.02,8.33,379100.0],["2024-08-26",8.42,8.48,8.25,8.28,248100.0],["2024-08-27",8.25,8.3,8.19,8.24,197300.0],["2024-08-28",8.18,8.3,7.96,8.03,292000.0],["2024-08-29",8.14,8.22,8.04,8.11,176300.0],["2024-08-30",8.1,8.24,8.03,8.22,301900.0],["2024-09-03",8.15,8.16,7.92,7.98,418500.0],["2024-09-04",7.95,8.14,7.82,8.03,334600.0],["2024-09-05",8.06,8.26,8.0,8.06,400000.0],["2024-09-06",8.02,8.11,7.78,7.79,251700.0],["2024-09-09",7.87,7.92,7.61,7.76,350000.0],["2024-09-10",7.78,7.91,7.73,7.87,261000.0],["2024-09-11",7.85,8.0,7.58,7.82,349000.0],["2024-09-12",7.83,7.91,7.66,7.84,292000.0],["2024-09-13",7.9,8.11,7.86,7.95,434800.0],["2024-09-16",7.98,8.02,7.81,7.91,258300.0],["2024-09-17",8.03,8.6,7.98,8.47,701100.0],["2024-09-18",8.45,8.66,8.36,8.37,443600.0],["2024-09-19",8.58,8.58,8.33,8.42,320400.0],["2024-09-20",8.41,8.45,8.18,8.19,615400.0],["2024-09-23",8.24,8.33,8.03,8.03,205200.0],["2024-09-24",8.04,8.29,8.04,8.09,423000.0],["2024-09-25",8.12,8.15,7.9,8.03,358600.0],["2024-09-26",8.14,8.38,8.13,8.26,254700.0],["2024-09-27",8.34,8.39,8.18,8.26,265600.0],["2024-09-30",8.25,8.4,8.2,8.34,327100.0],["2024-10-01",8.26,8.36,7.96,7.99,1278800.0],["2024-10-02",8.0,8.26,7.92,7.97,312400.0],["2024-10-03",7.91,7.96,7.65,7.68,305600.0],["2024-10-04",7.79,7.79,7.59,7.6,274900.0],["2024-10-07",7.59,7.89,7.57,7.75,829200.0],["2024-10-08",7.76,7.91,7.6,7.64,431400.0],["2024-10-09",7.64,7.86,7.59,7.75,353000.0],["2024-10-10",7.69,7.73,7.6,7.69,292300.0],["2024-10-11",7.69,8.04,7.67,7.9,285900.0],["2024-10-14",7.91,7.93,7.78,7.84,185600.0],["2024-10-15",7.83,7.96,7.77,7.77,256000.0],["2024-10-16",7.79,8.18,7.79,8.18,416500.0],["2024-10-17",8.15,8.26,8.05,8.12,350300.0],["2024-10-18",8.2,8.27,8.08,8.12,388500.0],["2024-10-21",8.09,8.18,8.04,8.14,317200.0],["2024-10-22",8.12,8.17,8.01,8.11,246200.0],["2024-10-23",8.05,8.1,7.93,8.02,233300.0],["2024-10-24",8.05,8.05,7.79,7.79,227600.0],["2024-10-25",8.16,8.55,8.14,8.16,676500.0],["2024-10-28",8.19,8.42,8.19,8.29,211100.0],["2024-10-29",8.29,8.29,7.94,7.96,294300.0],["2024-10-30",7.75,7.83,7.56,7.63,622700.0],["2024-10-31",7.64,7.74,7.51,7.67,396000.0],["2024-11-01",7.71,7.75,7.4,7.42,510900.0],["2024-11-04",7.42,7.66,7.35,7.59,565300.0],["2024-11-05",6.6,6.9,5.67,5.92,3543700.0],["2024-11-06",6.0,6.03,5.35,5.88,1788800.0],["2024-11-07",5.81,5.99,5.67,5.83,1301900.0],["2024-11-08",5.84,5.91,5.72,5.9,816400.0],["2024-11-11",5.92,5.97,5.68,5.73,2789300.0],["2024-11-12",5.73,6.03,5.72,5.98,2224200.0],["2024-11-13",6.02,6.36,5.95,6.29,930700.0],["2024-11-14",6.29,6.45,6.12,6.18,622000.0],["2024-11-15",6.22,6.22,5.89,5.95,503000.0],["2024-11-18",5.98,6.02,5.89,5.89,420300.0],["2024-11-19",5.87,5.88,5.67,5.76,533600.0],["2024-11-20",5.76,5.93,5.75,5.91,792900.0],["2024-11-21",5.91,6.06,5.89,6.03,635800.0],["2024-11-22",6.06,6.12,5.97,6.01,574700.0],["2024-11-25",5.97,6.12,5.93,6.03,1396500.0],["2024-11-26",6.02,6.05,5.84,5.87,520800.0],["2024-11-27",5.87,5.99,5.84,5.88,749400.0],["2024-11-29",5.89,6.05,5.87,5.94,255500.0],["2024-12-02",5.93,6.05,5.81,6.04,657500.0],["2024-12-03",5.99,6.03,5.87,5.98,619000.0],["2024-12-04",6.0,6.12,5.93,6.04,555900.0],["2024-12-05",6.07,6.07,5.89,5.91,432100.0],["2024-12-06",5.92,5.97,5.77,5.85,430900.0],["2024-12-09",5.83,6.11,5.78,5.84,663800.0],["2024-12-10",5.77,5.93,5.68,5.9,707200.0],["2024-12-11",5.88,6.0,5.87,5.88,388700.0],["2024-12-12",5.86,5.92,5.73,5.75,349900.0],["2024-12-13",5.77,5.85,5.49,5.62,970400.0],["2024-12-16",5.61,5.72,5.29,5.44,1306400.0],["2024-12-17",5.46,5.47,5.32,5.37,519700.0],["2024-12-18",5.35,5.45,5.21,5.25,636800.0],["2024-12-19",5.31,5.36,5.17,5.3,507900.0],["2024-12-20",5.24,5.38,5.24,5.29,636800.0],["2024-12-23",5.27,5.35,5.25,5.29,379800.0],["2024-12-24",5.29,5.36,5.24,5.34,155100.0],["2024-12-26",5.3,5.45,5.27,5.41,294800.0],["2024-12-27",5.39,5.47,5.28,5.4,302100.0],["2024-12-30",5.38,5.51,5.27,5.46,507500.0],["2024-12-31",5.49,5.62,5.46,5.58,520100.0],["2025-01-02",5.61,5.78,5.57,5.69,577900.0],["2025-01-03",5.71,5.89,5.7,5.85,516800.0],["2025-01-06",5.9,6.17,5.89,6.06,696700.0],["2025-01-07",6.05,6.08,5.94,5.98,440900.0],["2025-01-08",5.97,5.97,5.78,5.88,297900.0],["2025-01-10",5.91,5.92,5.72,5.78,289500.0],["2025-01-13",5.71,5.77,5.66,5.68,356400.0],["2025-01-14",5.73,5.9,5.7,5.89,234800.0],["2025-01-15",5.9,6.07,5.84,6.03,271300.0],["2025-01-16",6.0,6.1,6.0,6.03,257800.0],["2025-01-17",6.09,6.13,6.03,6.09,267200.0],["2025-01-21",6.09,6.14,6.03,6.08,316100.0],["2025-01-22",6.07,6.08,5.95,5.96,312600.0],["2025-01-23",5.95,5.99,5.86,5.91,388800.0],["2025-01-24",5.91,6.02,5.88,5.9,413700.0],["2025-01-27",5.91,5.98,5.59,5.64,340500.0],["2025-01-28",5.65,5.84,5.65,5.83,271700.0],["2025-01-29",5.81,5.84,5.71,5.77,292800.0],["2025-01-30",5.79,5.85,5.72,5.75,234300.0],["2025-01-31",5.73,5.88,5.69,5.8,317600.0],["2025-02-03",5.71,5.77,5.62,5.73,446100.0],["2025-02-04",5.72,5.74,5.67,5.67,274700.0],["2025-02-05",5.67,5.7,5.53,5.54,280200.0],["2025-02-06",5.52,5.67,5.52,5.65,317600.0],["2025-02-07",5.62,5.64,5.52,5.55,277200.0],["2025-02-10",5.56,5.66,5.55,5.64,331700.0],["2025-02-11",5.61,5.73,5.59,5.69,288000.0],["2025-02-12",5.63,5.66,5.56,5.63,409500.0],["2025-02-13",5.64,5.7,5.6,5.67,389300.0],["2025-02-14",5.7,5.86,5.65,5.84,309100.0],["2025-02-18",5.87,6.09,5.87,6.04,484400.0],["2025-02-19",5.99,6.08,5.87,5.9,503300.0],["2025-02-20",5.9,6.01,5.9,5.96,465400.0],["2025-02-21",6.01,6.01,5.78,5.78,527200.0],["2025-02-24",5.77,5.8,5.7,5.75,579600.0],["2025-02-25",5.77,5.9,5.75,5.89,312900.0],["2025-02-26",5.88,5.9,5.77,5.87,362000.0],["2025-02-27",5.85,5.89,5.76,5.77,333200.0],["2025-02-28",5.79,5.79,5.64,5.76,455000.0],["2025-03-03",5.75,5.8,5.46,5.47,523500.0],["2025-03-04",5.4,5.54,5.29,5.47,415800.0],["2025-03-05",5.48,5.6,5.47,5.59,364400.0],["2025-03-06",5.55,5.63,5.5,5.61,702800.0],["2025-03-07",5.43,6.02,5.33,5.8,1334200.0],["2025-03-10",5.72,5.86,5.68,5.82,870200.0],["2025-03-11",5.79,6.12,5.78,6.05,660900.0],["2025-03-12",6.11,6.24,6.01,6.07,530300.0],["2025-03-13",6.06,6.1,5.84,5.95,524500.0],["2025-03-14",6.02,6.06,5.94,6.05,381500.0],["2025-03-17",6.08,6.13,6.0,6.03,272400.0],["2025-03-18",6.03,6.09,6.0,6.02,450700.0],["2025-03-19",6.04,6.07,5.99,6.0,368200.0],["2025-03-20",5.99,6.05,5.96,6.03,360800.0],["2025-03-21",5.99,6.22,5.99,6.15,705800.0],["2025-03-24",6.19,6.28,6.18,6.26,300100.0],["2025-03-25",6.26,6.28,6.18,6.24,332300.0],["2025-03-26",6.25,6.35,6.25,6.29,346500.0],["2025-03-27",6.27,6.34,6.25,6.34,243900.0],["2025-03-28",6.3,6.34,6.1,6.18,405000.0],["2025-03-31",6.12,6.18,6.01,6.17,439800.0],["2025-04-01",6.15,6.17,6.0,6.04,786900.0],["2025-04-02",6.02,6.21,5.98,6.16,478600.0],["2025-04-03",6.03,6.07,5.62,5.65,650400.0],["2025-04-04",5.51,5.6,5.11,5.45,615400.0],["2025-04-07",5.35,5.66,5.18,5.35,728700.0],["2025-04-08",5.47,5.53,5.19,5.27,543500.0],["2025-04-09",5.21,5.78,5.21,5.63,591400.0],["2025-04-10",5.54,5.59,5.39,5.53,481300.0],["2025-04-11",5.53,5.79,5.49,5.77,358300.0],["2025-04-14",5.82,5.88,5.67,5.75,303300.0],["2025-04-15",5.73,5.78,5.63,5.63,292900.0],["2025-04-16",5.61,5.64,5.33,5.39,281400.0],["2025-04-17",5.39,5.54,5.38,5.47,292400.0],["2025-04-21",5.43,5.44,5.2,5.25,326600.0],["2025-04-22",5.3,5.34,5.14,5.28,295600.0],["2025-04-23",5.39,5.43,5.27,5.31,429900.0],["2025-04-24",5.31,5.77,5.27,5.75,595300.0],["2025-04-25",5.73,6.33,5.73,6.23,969400.0],["2025-04-28",6.22,6.45,6.2,6.43,732700.0],["2025-04-29",6.41,6.73,6.39,6.71,958400.0],["2025-04-30",6.62,6.74,6.46,6.69,562200.0],["2025-05-01",6.75,6.86,6.55,6.58,524000.0],["2025-05-02",6.67,6.79,6.56,6.71,330200.0],["2025-05-05",6.69,6.76,6.55,6.55,357900.0],["2025-05-06",6.52,6.79,6.29,6.71,683900.0],["2025-05-07",6.74,6.92,6.64,6.71,914800.0],["2025-05-08",7.05,8.37,7.03,7.8,2450800.0],["2025-05-09",7.8,7.8,7.32,7.46,921500.0],["2025-05-12",7.78,7.84,7.59,7.72,693400.0],["2025-05-13",7.77,7.93,7.59,7.61,481800.0],["2025-05-14",7.58,7.62,7.36,7.59,773700.0],["2025-05-15",7.58,7.96,7.48,7.88,1169900.0],["2025-05-16",7.84,7.89,7.62,7.82,480400.0],["2025-05-19",7.74,7.85,7.69,7.76,395400.0],["2025-05-20",7.75,7.86,7.61,7.7,442600.0],["2025-05-21",7.62,7.71,7.42,7.43,244200.0],["2025-05-22",7.39,7.43,7.14,7.18,397900.0],["2025-05-23",7.09,7.17,7.04,7.08,333200.0],["2025-05-27",7.16,7.28,7.05,7.27,248900.0],["2025-05-28",7.28,7.33,7.07,7.09,249200.0],["2025-05-29",7.15,7.18,6.9,6.97,374700.0],["2025-05-30",6.97,7.18,6.9,7.15,282100.0],["2025-06-02",7.14,7.24,7.06,7.11,385900.0],["2025-06-03",7.11,7.31,7.05,7.25,312300.0],["2025-06-04",7.22,7.23,6.99,7.21,296900.0],["2025-06-05",7.25,7.32,7.16,7.17,308400.0],["2025-06-06",7.28,7.34,7.12,7.15,175100.0],["2025-06-09",7.18,7.38,7.13,7.31,424100.0],["2025-06-10",7.32,7.39,7.25,7.33,263400.0],["2025-06-11",7.38,7.4,7.25,7.38,275200.0],["2025-06-12",7.34,7.42,7.23,7.42,357000.0],["2025-06-13",7.36,7.54,7.27,7.28,385500.0],["2025-06-16",7.7,8.04,7.65,7.93,999100.0],["2025-06-17",7.93,7.93,7.62,7.77,529800.0],["2025-06-18",7.75,7.95,7.7,7.86,458200.0],["2025-06-20",7.98,7.98,7.71,7.74,661500.0],["2025-06-23",7.75,7.93,7.65,7.91,240900.0],["2025-06-24",7.95,8.03,7.83,7.98,338100.0],["2025-06-25",8.0,8.15,7.85,7.98,323300.0],["2025-06-26",7.98,8.02,7.79,7.89,330900.0],["2025-06-27",7.91,8.03,7.78,8.02,1054100.0],["2025-06-30",8.07,8.21,7.98,8.12,367300.0],["2025-07-01",8.09,8.39,8.08,8.26,288100.0],["2025-07-02",8.29,8.36,8.19,8.2,294900.0],["2025-07-03",8.25,8.39,8.23,8.37,177900.0],["2025-07-07",8.29,8.34,8.22,8.25,246200.0],["2025-07-08",8.26,8.37,8.26,8.33,279700.0],["2025-07-09",8.38,8.45,8.26,8.32,197400.0],["2025-07-10",8.27,8.47,8.27,8.4,295300.0],["2025-07-11",8.37,8.41,8.3,8.3,178200.0],["2025-07-14",8.27,8.31,8.03,8.12,233100.0],["2025-07-15",8.17,8.19,8.03,8.04,304200.0],["2025-07-16",8.08,8.21,7.98,8.02,266800.0],["2025-07-17",8.03,8.44,8.03,8.35,424800.0],["2025-07-18",8.42,8.42,8.17,8.22,268500.0],["2025-07-21",8.23,8.32,8.08,8.11,181600.0],["2025-07-22",8.12,8.2,8.07,8.09,194100.0],["2025-07-23",8.16,8.28,8.06,8.26,159800.0],["2025-07-24",8.2,8.33,8.15,8.28,254500.0],["2025-07-25",8.28,8.56,8.24,8.53,224200.0],["2025-07-28",8.56,8.82,8.56,8.62,448700.0],["2025-07-29",8.66,8.9,8.56,8.58,384800.0],["2025-07-30",8.61,8.76,8.29,8.32,568300.0],["2025-07-31",9.33,9.7,9.1,9.39,2995400.0],["2025-08-01",9.38,9.66,9.09,9.55,1052800.0],["2025-08-04",9.67,10.06,9.66,9.93,948400.0],["2025-08-05",10.0,10.0,9.66,9.9,531000.0],["2025-08-06",9.9,9.93,9.68,9.88,422300.0],["2025-08-07",9.93,9.94,9.65,9.78,301700.0],["2025-08-08",9.83,9.87,9.67,9.69,288300.0],["2025-08-11",9.71,9.79,9.63,9.73,346200.0],["2025-08-12",9.75,9.88,9.73,9.87,338000.0],["2025-08-13",9.91,9.93,9.78,9.79,348600.0],["2025-08-14",9.73,9.73,9.49,9.6,353900.0],["2025-08-15",9.63,9.67,9.4,9.41,642700.0],["2025-08-18",9.41,9.62,9.41,9.5,402500.0],["2025-08-19",9.49,9.58,9.4,9.51,406700.0],["2025-08-20",9.52,9.54,9.32,9.37,395800.0],["2025-08-21",9.36,9.55,9.34,9.54,366400.0],["2025-08-22",9.63,9.78,9.51,9.74,421700.0],["2025-08-25",9.73,9.97,9.71,9.86,453200.0],["2025-08-26",9.86,10.01,9.82,9.96,513000.0],["2025-08-27",9.92,10.27,9.87,10.25,463300.0],["2025-08-28",10.33,10.34,10.06,10.28,336600.0],["2025-08-29",10.26,10.28,10.0,10.16,314400.0],["2025-09-02",10.09,10.46,10.02,10.26,393000.0],["2025-09-03",10.2,10.35,10.19,10.23,200200.0],["2025-09-04",10.29,10.44,10.25,10.36,217900.0],["2025-09-05",10.38,10.42,10.09,10.2,249000.0],["2025-09-08",10.23,10.35,10.16,10.31,262700.0],["2025-09-09",10.2,10.22,9.99,10.05,192500.0],["2025-09-10",10.01,10.12,9.98,10.11,197200.0],["2025-09-11",10.18,10.39,10.12,10.31,181700.0],["2025-09-12",10.24,10.24,10.06,10.16,183800.0],["2025-09-15",10.2,10.52,10.15,10.44,250600.0],["2025-09-16",10.49,10.49,10.21,10.3,398000.0],["2025-09-17",10.33,10.4,10.05,10.1,228800.0],["2025-09-18",10.14,10.3,10.08,10.21,191500.0],["2025-09-19",10.27,10.27,9.84,9.86,409800.0],["2025-09-22",9.84,10.03,9.75,9.94,212000.0],["2025-09-23",9.99,10.06,9.79,9.86,213700.0],["2025-09-24",9.87,10.06,9.85,9.91,246400.0],["2025-09-25",9.85,9.98,9.72,9.98,198700.0],["2025-09-26",9.98,10.06,9.75,9.84,237700.0],["2025-09-29",9.95,9.95,9.61,9.71,362400.0],["2025-09-30",9.72,9.94,9.62,9.93,355600.0],["2025-10-01",9.82,9.85,9.65,9.72,311000.0],["2025-10-02",9.75,9.75,9.46,9.5,278000.0],["2025-10-03",9.54,9.65,9.3,9.45,267700.0],["2025-10-06",9.48,9.52,9.21,9.24,352000.0],["2025-10-07",9.23,9.23,9.01,9.04,258500.0],["2025-10-08",9.09,9.21,9.02,9.21,153400.0],["2025-10-09",9.2,9.2,8.98,9.05,146100.0],["2025-10-10",9.03,9.1,8.79,8.8,221000.0],["2025-10-13",8.86,8.94,8.81,8.92,164300.0],["2025-10-14",8.8,8.98,8.73,8.91,153700.0],["2025-10-15",8.97,9.21,8.85,9.21,233000.0],["2025-10-16",9.22,9.27,8.96,8.99,180200.0],["2025-10-17",8.85,8.97,8.72,8.74,186600.0],["2025-10-20",8.86,9.02,8.81,8.97,143900.0],["2025-10-21",8.93,9.07,8.83,9.0,153700.0],["2025-10-22",9.05,9.1,8.87,9.1,285800.0],["2025-10-23",9.56,9.65,9.3,9.37,286600.0],["2025-10-24",9.43,9.6,9.34,9.51,168400.0],["2025-10-27",9.51,9.57,9.17,9.36,217200.0],["2025-10-28",9.32,9.47,9.26,9.32,158000.0],["2025-10-29",9.29,9.52,9.04,9.14,144400.0],["2025-10-30",9.05,9.25,9.05,9.19,156900.0],["2025-10-31",9.15,9.18,8.96,9.08,124100.0],["2025-11-03",9.06,9.1,8.97,9.06,148400.0],["2025-11-04",8.75,8.96,8.14,8.49,535200.0],["2025-11-05",8.52,8.79,8.44,8.63,311800.0],["2025-11-06",7.65,7.68,6.56,6.7,1261900.0],["2025-11-07",6.72,6.94,6.45,6.85,1011600.0],["2025-11-10",6.85,7.15,6.65,6.99,632900.0],["2025-11-11",6.96,7.16,6.88,7.01,439600.0],["2025-11-12",6.99,7.36,6.98,7.2,610300.0],["2025-11-13",7.14,7.17,6.85,6.86,374500.0],["2025-11-14",6.7,6.92,6.67,6.79,424600.0],["2025-11-17",6.79,6.98,6.63,6.64,412900.0],["2025-11-18",6.61,6.88,6.61,6.75,500300.0],["2025-11-19",6.75,6.88,6.61,6.64,371500.0],["2025-11-20",6.73,6.83,6.61,6.63,490900.0],["2025-11-21",6.62,6.94,6.53,6.76,352300.0],["2025-11-24",6.72,6.77,6.56,6.7,406100.0],["2025-11-25",6.75,6.82,6.69,6.81,213100.0],["2025-11-26",6.8,6.88,6.73,6.85,287400.0],["2025-11-28",6.86,6.91,6.73,6.8,103200.0],["2025-12-01",7.18,7.4,7.07,7.26,753000.0],["2025-12-02",7.26,7.6,7.21,7.31,698900.0],["2025-12-03",7.33,7.67,7.33,7.64,514900.0],["2025-12-04",7.57,7.74,7.57,7.63,393600.0],["2025-12-05",7.59,7.68,7.29,7.31,1488900.0],["2025-12-08",7.37,7.49,7.1,7.26,664200.0],["2025-12-09",7.25,7.27,6.99,6.99,317700.0],["2025-12-10",6.94,7.26,6.88,7.19,490300.0],["2025-12-11",7.23,7.47,7.19,7.42,344500.0],["2025-12-12",7.56,7.62,7.41,7.46,458100.0],["2025-12-15",7.47,7.53,7.31,7.36,513100.0],["2025-12-16",7.37,7.5,7.25,7.41,445700.0],["2025-12-17",7.36,7.5,7.33,7.36,460600.0],["2025-12-18",7.41,7.53,7.24,7.32,397800.0],["2025-12-19",7.33,7.35,7.02,7.05,402500.0],["2025-12-22",7.09,7.1,6.83,6.94,267300.0],["2025-12-23",6.91,6.99,6.81,6.95,223400.0],["2025-12-24",6.95,6.99,6.89,6.96,93800.0],["2025-12-26",6.97,7.01,6.92,7.0,187800.0],["2025-12-29",7.0,7.0,6.85,6.85,224400.0],["2025-12-30",6.84,6.94,6.8,6.85,192700.0],["2025-12-31",6.82,6.93,6.77,6.85,304300.0],["2026-01-02",6.87,6.92,6.75,6.8,203600.0],["2026-01-05",6.83,7.08,6.83,6.98,216500.0],["2026-01-06",6.94,7.02,6.85,6.98,296800.0],["2026-01-07",7.01,7.1,6.96,7.04,202100.0],["2026-01-08",6.99,7.12,6.99,7.1,275300.0],["2026-01-09",7.1,7.25,7.05,7.15,197500.0],["2026-01-12",7.13,7.35,7.1,7.33,191900.0],["2026-01-13",7.33,7.45,7.28,7.28,185200.0],["2026-01-14",7.28,7.35,7.23,7.26,177800.0],["2026-01-15",7.28,7.47,7.25,7.42,255000.0],["2026-01-16",7.41,7.5,7.37,7.48,356500.0],["2026-01-20",7.38,7.44,7.23,7.23,270500.0],["2026-01-21",7.27,7.37,7.14,7.35,238300.0],["2026-01-22",7.37,7.49,7.37,7.47,201300.0],["2026-01-23",7.43,7.45,7.25,7.25,210600.0],["2026-01-26",7.25,7.27,7.09,7.17,141200.0],["2026-01-27",7.16,7.28,7.12,7.23,130100.0],["2026-01-28",7.25,7.31,7.04,7.14,171800.0],["2026-01-29",7.17,7.19,7.03,7.14,138700.0],["2026-01-30",7.03,7.2,7.03,7.17,193800.0],["2026-02-02",7.14,7.4,7.11,7.38,219600.0],["2026-02-03",7.4,7.56,7.33,7.54,231600.0],["2026-02-04",7.59,7.7,7.58,7.62,296600.0],["2026-02-05",7.54,7.62,7.18,7.21,234200.0],["2026-02-06",7.23,7.47,7.23,7.41,197400.0],["2026-02-09",7.42,7.54,7.3,7.33,159700.0],["2026-02-10",7.33,7.56,7.29,7.4,197600.0],["2026-02-11",7.46,7.57,7.38,7.53,219800.0],["2026-02-12",7.53,7.64,7.25,7.3,261800.0],["2026-02-13",7.35,7.47,7.21,7.4,251900.0],["2026-02-17",7.39,7.39,7.15,7.24,323100.0],["2026-02-18",7.23,7.31,7.15,7.25,201600.0],["2026-02-19",7.23,7.45,7.14,7.33,316600.0],["2026-02-20",7.28,7.42,7.16,7.38,269000.0],["2026-02-23",7.37,7.37,7.02,7.2,454200.0],["2026-02-24",7.22,7.22,7.02,7.12,281000.0],["2026-02-25",7.16,7.2,6.95,7.18,266000.0],["2026-02-26",7.2,7.29,6.95,7.15,246400.0],["2026-02-27",7.05,7.16,6.97,7.11,212900.0],["2026-03-02",7.1,7.27,7.02,7.26,194300.0],["2026-03-03",7.06,7.19,6.93,7.14,194300.0],["2026-03-04",7.14,7.34,6.85,7.1,407500.0],["2026-03-05",6.5,6.91,6.1,6.35,898900.0],["2026-03-06",6.36,6.49,6.1,6.2,590300.0],["2026-03-09",6.2,6.25,5.95,6.06,734000.0],["2026-03-10",6.02,6.14,5.95,5.98,445300.0],["2026-03-11",5.95,6.01,5.84,5.93,485300.0],["2026-03-12",5.86,5.92,5.78,5.8,473500.0],["2026-03-13",5.82,5.84,5.62,5.76,524900.0],["2026-03-16",5.84,5.94,5.79,5.89,376200.0],["2026-03-17",5.92,6.13,5.92,6.11,422500.0],["2026-03-18",6.09,6.15,5.96,5.97,399800.0],["2026-03-19",5.89,6.02,5.88,5.92,307800.0],["2026-03-20",5.93,5.95,5.78,5.81,425400.0],["2026-03-23",5.96,6.13,5.95,6.01,363500.0],["2026-03-24",5.93,6.2,5.93,6.12,464500.0],["2026-03-25",6.18,6.24,6.08,6.22,306800.0],["2026-03-26",6.13,6.36,6.13,6.22,463200.0],["2026-03-27",6.18,6.21,5.74,5.76,276700.0],["2026-03-30",5.88,6.04,5.64,5.72,518600.0],["2026-03-31",5.81,5.9,5.68,5.88,564200.0],["2026-04-01",5.9,5.94,5.77,5.79,325500.0],["2026-04-02",5.74,5.92,5.66,5.84,249000.0],["2026-04-06",5.83,5.91,5.81,5.84,195500.0],["2026-04-07",5.78,5.9,5.78,5.86,308400.0],["2026-04-08",6.1,6.22,6.06,6.09,355000.0],["2026-04-09",6.02,6.22,6.02,6.15,179500.0],["2026-04-10",6.14,6.17,5.99,6.0,186200.0],["2026-04-13",5.94,6.18,5.94,6.17,226600.0],["2026-04-14",6.17,6.24,6.09,6.18,336400.0],["2026-04-15",6.16,6.26,6.1,6.21,222600.0],["2026-04-16",6.21,6.34,6.12,6.19,399400.0],["2026-04-17",6.3,6.43,6.28,6.34,234800.0],["2026-04-20",6.34,6.49,6.33,6.39,222600.0],["2026-04-21",6.4,6.52,6.14,6.15,197500.0],["2026-04-22",6.2,6.39,6.13,6.2,228800.0],["2026-04-23",6.23,6.4,6.13,6.35,216800.0],["2026-04-24",6.34,6.36,6.26,6.3,156000.0],["2026-04-27",6.32,6.41,6.28,6.33,343600.0],["2026-04-28",6.34,6.35,6.24,6.34,145600.0],["2026-04-29",6.29,6.31,6.06,6.08,210200.0],["2026-04-30",6.08,6.27,6.01,6.26,160200.0],["2026-05-01",6.23,6.31,6.19,6.25,235600.0],["2026-05-04",6.2,6.3,6.08,6.18,212800.0],["2026-05-05",6.24,6.4,6.23,6.29,372200.0],["2026-05-06",6.37,6.58,6.26,6.54,374000.0],["2026-05-07",5.7,5.72,5.21,5.3,1293600.0],["2026-05-08",5.3,5.4,5.23,5.25,562500.0],["2026-05-11",5.25,5.25,5.1,5.11,710900.0],["2026-05-12",5.15,5.17,4.94,4.96,794500.0],["2026-05-13",4.95,4.97,4.79,4.92,640200.0],["2026-05-14",4.93,5.0,4.82,4.84,420500.0],["2026-05-15",4.78,5.01,4.7,4.92,797900.0],["2026-05-18",5.01,5.09,4.92,4.95,789500.0],["2026-05-19",4.92,5.01,4.82,4.89,499100.0],["2026-05-20",4.9,5.01,4.64,4.96,801100.0],["2026-05-21",5.03,5.33,4.93,5.17,1244400.0],["2026-05-22",5.14,5.23,5.05,5.06,497000.0],["2026-05-26",5.1,5.24,5.09,5.13,589800.0],["2026-05-27",5.18,5.43,5.16,5.42,851400.0],["2026-05-28",5.41,5.44,5.32,5.37,367400.0],["2026-05-29",5.34,5.4,5.25,5.32,410000.0],["2026-06-01",5.3,5.36,5.16,5.24,380100.0],["2026-06-02",5.21,5.36,5.21,5.3,331100.0],["2026-06-03",5.28,5.31,5.23,5.27,344400.0],["2026-06-04",5.3,5.53,5.3,5.5,595100.0],["2026-06-05",5.5,5.54,5.33,5.36,454200.0],["2026-06-08",5.43,5.49,5.4,5.45,282500.0],["2026-06-09",5.48,5.67,5.47,5.54,464500.0],["2026-06-10",5.54,5.69,5.44,5.45,514000.0],["2026-06-11",5.53,5.62,5.32,5.59,561300.0],["2026-06-12",5.61,5.82,5.61,5.78,391300.0],["2026-06-15",5.8,5.9,5.59,5.59,451200.0],["2026-06-16",5.6,5.72,5.55,5.56,416700.0],["2026-06-17",5.56,5.75,5.55,5.63,913800.0],["2026-06-18",5.72,5.92,5.64,5.88,482600.0],["2026-06-22",5.88,5.94,5.72,5.76,506600.0],["2026-06-23",5.71,5.89,5.71,5.76,309400.0],["2026-06-24",5.76,5.91,5.76,5.78,275200.0],["2026-06-25",5.78,5.81,5.49,5.57,437500.0],["2026-06-26",5.58,5.64,5.44,5.56,754500.0],["2026-06-29",5.61,5.61,5.4,5.48,447300.0],["2026-06-30",5.44,5.77,5.41,5.74,683600.0],["2026-07-01",5.75,5.99,5.66,5.67,842300.0],["2026-07-02",5.72,6.03,5.69,5.99,742499.0],["2026-07-06",6.4,6.55,5.985,6.02,835022.861329],["2026-07-07",6.04,6.37,5.98,6.33,1110903.238478],["2026-07-08",6.32,6.49,6.165,6.44,967420.288206],["2026-07-09",6.42,6.56,6.33,6.41,541762.816314]]}